第一金 (2892)-凱基-豐中券商分點個股進出

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

第一金

(2892)

可現股當沖

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

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	2.1	28.25	1	28.20	28.05	1.1	17,463	0.01%
2024/05/27	105	28.10	22	28.06	28.30	83	17,715	0.47%	大買/
2024/05/24	3	28.28	0	0.00	28.20	3	17,476	0.02%
2024/05/23	4.1	28.25	3	28.22	28.95	1.1	17,302	0.01%
2024/05/22	1.1	28.48	5	28.50	28.50	-3.9	16,734	-0.02%
2024/05/21	3	28.38	5	28.49	28.35	-2	16,388	-0.01%
2024/05/20	11	28.59	20.3	28.58	28.90	-9.3	15,840	-0.06%
2024/05/17	0.1	27.70	2.6	27.94	28.05	-2.6	14,951	-0.02%
2024/05/16	0	0.00	31	27.75	27.75	-31	14,519	-0.21%
2024/05/14	5	27.53	0	0.00	27.40	5	14,495	0.03%
2024/05/13	1	27.75	21	27.75	27.80	-20	14,403	-0.14%
2024/05/10	0	0.00	6	27.85	27.90	-6	14,308	-0.04%
2024/05/09	0	0.00	1.1	27.94	27.75	-1.1	14,213	-0.01%
2024/05/08	0	0.00	10	27.85	28.00	-10	14,187	-0.07%
2024/05/06	1	27.90	28	27.84	27.90	-27	14,004	-0.19%
2024/05/02	5	27.40	0	0.00	27.35	5	13,648	0.04%
2024/04/30	7	27.50	0	0.00	27.35	7	13,538	0.05%
2024/04/29	0	0.00	2.1	27.45	27.50	-2.1	13,486	-0.02%
2024/04/26	2	26.93	0	0.00	26.95	2	13,225	0.02%
2024/04/25	3	26.93	0	0.00	26.90	3	13,260	0.02%
2024/04/24	0	27.20	5	27.10	27.20	-5	13,199	-0.04%
2024/04/23	6	27.05	17.5	27.00	27.15	-11.5	13,552	-0.08%
2024/04/22	0	27.10	0	0.00	27.10	0	13,709	0.00%
2024/04/19	8	26.69	0	0.00	26.65	8	13,683	0.06%
2024/04/18	0	0.00	1.2	26.99	26.90	-1.2	13,366	-0.01%
2024/04/16	15	26.95	0	0.00	26.75	15	13,255	0.11%
2024/04/12	2	27.28	10.3	27.25	27.35	-8.3	12,922	-0.06%
2024/04/09	13	27.45	0	27.45	27.55	13	12,897	0.10%
2024/04/08	0.2	27.45	0.2	27.45	27.45	0	12,933	0.00%
2024/04/03	3	27.47	0	0.00	27.15	3	12,931	0.02%
2024/03/27	0.2	27.70	0.4	27.70	27.70	-0.2	12,472	0.00%
2024/03/26	0	0.00	3.5	27.71	27.80	-3.5	12,502	-0.03%
2024/03/22	2	27.55	7	27.50	27.60	-5	12,632	-0.04%
2024/03/21	0	0.00	2	27.60	27.55	-2	12,499	-0.02%
2024/03/20	1.8	27.30	1.9	27.27	27.20	-0.1	12,578	0.00%
2024/03/19	1	27.40	28	27.42	27.35	-27	12,480	-0.22%
2024/03/18	10	27.45	2	27.55	27.45	8	12,439	0.06%
2024/03/14	0	0.00	6	27.42	27.65	-6	11,837	-0.05%
2024/03/13	38	27.10	0	0.00	27.25	38	11,503	0.33%
2024/03/12	2	27.05	0	0.00	27.05	2	11,330	0.02%
2024/03/11	6	27.19	2.5	27.12	27.05	3.5	11,319	0.03%
2024/03/08	11	27.14	0	0.00	27.10	11	11,310	0.10%
2024/03/07	3	27.03	11	27.00	27.00	-8	11,333	-0.07%
2024/03/06	0	0.00	1	27.00	27.10	-1	11,411	-0.01%
2024/03/05	10	26.94	1.1	26.95	26.90	8.9	11,789	0.08%
2024/03/04	8	26.97	1.1	26.96	26.95	6.9	11,792	0.06%
2024/03/01	100	27.05	0	0.00	27.05	100	11,812	0.85%
2024/02/29	100	27.00	2	27.25	27.10	98	11,947	0.82%
2024/02/27	102	27.00	1	26.95	26.90	101	11,741	0.86%	大買/鉅額交易
2024/02/26	105	27.00	0	0.00	26.90	105	11,702	0.90%	大買/鉅額交易
2024/02/22	0	0.00	11.1	27.20	27.25	-11.1	11,877	-0.09%
2024/02/21	0	27.30	0.2	27.20	27.20	-0.2	11,862	0.00%
2024/02/20	0	0.00	100.3	27.39	27.40	-100.3	11,915	-0.84%
2024/02/19	0	0.00	6	27.18	27.20	-6	12,068	-0.05%
2024/02/16	0	0.00	0.3	26.90	26.85	-0.3	12,124	0.00%
2024/02/15	0	0.00	1	26.90	26.75	-1	12,089	-0.01%
2024/02/02	0	0.00	3	26.97	27.00	-3	11,830	-0.03%
2024/02/01	0	0.00	18.5	26.80	26.90	-18.5	11,822	-0.16%
2024/01/31	0	0.00	1	26.60	26.60	-1	11,711	-0.01%
2024/01/30	2	26.65	0.2	26.85	26.50	1.8	11,655	0.02%
2024/01/29	20.6	26.90	0	0.00	26.80	20.6	11,718	0.18%
2024/01/26	0	0.00	4	26.90	26.85	-4	11,764	-0.03%
2024/01/25	0	0.00	0.3	26.70	26.65	-0.3	11,726	0.00%
2024/01/24	0	0.00	4	26.58	26.60	-4	11,714	-0.03%
2024/01/23	0	0.00	3	26.57	26.50	-3	11,731	-0.03%
2024/01/22	29	26.55	6.5	26.42	26.40	22.5	11,756	0.19%
2024/01/19	0	0.00	12.2	26.45	26.45	-12.2	11,730	-0.10%
2024/01/18	2	26.25	3	26.25	26.20	-1	11,764	-0.01%
2024/01/17	12	26.30	0	0.00	26.10	12	11,754	0.10%
2024/01/16	10	26.54	2.4	26.61	26.50	7.6	11,459	0.07%
2024/01/15	2	26.85	1	26.95	26.80	1	11,258	0.01%
2024/01/12	3	26.90	1	26.95	26.90	2	11,395	0.02%
2024/01/11	0	0.00	3	27.17	27.05	-3	11,438	-0.03%
2024/01/10	2	26.90	0	0.00	26.90	2	11,439	0.02%
2024/01/09	0	27.20	0	0.00	27.05	0	11,468	0.00%
2024/01/08	0.8	27.25	5.1	27.27	27.25	-4.3	11,481	-0.04%
2024/01/05	1	27.15	3.1	27.21	27.00	-2.1	11,476	-0.02%
2024/01/04	1	27.15	1	27.05	27.00	0	11,549	0.00%
2024/01/03	7	26.95	2	27.03	27.00	5	11,752	0.04%
2024/01/02	0	0.00	0	27.40	27.25	0	11,700	0.00%
2023/12/29	1	27.40	0	0.00	27.40	1	11,710	0.01%
2023/12/28	0	0.00	6	27.35	27.45	-6	11,986	-0.05%
2023/12/27	1	27.00	6	27.18	27.20	-5	11,954	-0.04%
2023/12/26	0	0.00	10	26.98	27.00	-10	11,949	-0.08%
2023/12/25	1	26.80	0.1	26.85	26.85	0.9	11,980	0.01%
2023/12/22	6	26.77	0	0.00	26.75	6	12,098	0.05%
2023/12/21	5.4	26.78	0	0.00	26.80	5.4	12,206	0.04%
2023/12/20	12	26.95	0	0.00	26.90	12	12,190	0.10%
2023/12/19	3	27.20	0	0.00	27.20	3	12,031	0.02%
2023/12/18	0	0.00	69	27.35	27.50	-69	12,109	-0.57%
2023/12/15	5	27.54	31	27.53	27.35	-26	12,182	-0.21%
2023/12/14	0	0.00	9	27.62	27.60	-9	11,961	-0.07%
2023/12/13	9	27.36	20	27.38	27.40	-11	11,858	-0.09%
2023/12/12	1	27.55	5	27.50	27.50	-4	12,137	-0.03%
2023/12/08	3	27.47	0	0.00	27.60	3	12,224	0.02%
2023/12/07	2.1	27.41	2.1	27.48	27.45	0	12,328	0.00%
2023/12/06	0	0.00	17	27.65	27.60	-17	12,344	-0.14%
2023/12/05	0	0.00	0	27.40	27.35	0	12,239	0.00%
2023/12/04	0	0.00	5	27.36	27.35	-5	12,220	-0.04%
2023/12/01	8	27.46	10	27.55	27.35	-2	12,174	-0.02%
2023/11/30	0	0.00	1.2	27.65	27.70	-1.2	12,014	-0.01%
2023/11/29	0	0.00	0.4	27.70	27.50	-0.4	11,585	0.00%
2023/11/27	1	27.55	1	27.70	27.45	0	11,698	0.00%
2023/11/24	0	0.00	3	27.85	27.65	-3	11,623	-0.03%
2023/11/22	0	0.00	7	27.70	27.70	-7	11,480	-0.06%
2023/11/21	0	0.00	5	27.68	27.85	-5	11,594	-0.04%
2023/11/20	3	27.27	0	0.00	27.45	3	11,446	0.03%
2023/11/17	5	27.55	0	0.00	27.55	5	11,503	0.04%
2023/11/16	0	0.00	34	27.22	27.50	-34	11,395	-0.30%
2023/11/15	0	0.00	8	27.07	27.15	-8	11,271	-0.07%
2023/11/10	0	0.00	2	26.85	26.85	-2	11,695	-0.02%
2023/11/08	0	0.00	0.4	26.85	26.85	-0.4	12,160	0.00%
2023/11/06	0	0.00	4	26.86	26.90	-4	13,334	-0.03%
2023/11/03	0	0.00	6	26.67	26.70	-6	13,520	-0.04%
2023/11/02	10	26.35	6	26.42	26.35	4	13,641	0.03%
2023/11/01	2	26.15	4	26.20	26.15	-2	13,861	-0.01%
2023/10/30	5.1	25.93	0	0.00	25.90	5.1	14,466	0.04%
2023/10/26	9	25.87	0	0.00	25.85	9	14,678	0.06%
2023/10/25	3	26.05	1	26.10	25.95	2	14,611	0.01%
2023/10/24	9	25.99	0	0.00	26.00	9	14,735	0.06%
2023/10/23	3	26.13	0	0.00	26.00	3	14,869	0.02%
2023/10/20	9	26.08	7.4	26.15	26.20	1.6	14,880	0.01%
2023/10/19	2.9	26.50	0	0.00	26.40	2.9	14,692	0.02%
2023/10/18	0.2	26.65	0	0.00	26.70	0.2	14,710	0.00%
2023/10/17	0.2	26.65	0	0.00	26.65	0.2	14,709	0.00%
2023/10/16	2	26.70	0	0.00	26.75	2	14,736	0.01%
2023/10/13	2	26.75	0	0.00	26.70	2	14,838	0.01%
2023/10/12	2	26.95	2	27.00	27.00	0	14,904	0.00%
2023/10/11	1	26.55	9	26.75	26.85	-8	14,925	-0.05%
2023/10/05	0	26.35	2	26.25	26.20	-2	14,787	-0.01%
2023/10/04	8	26.11	15	26.10	26.00	-7	14,770	-0.05%
2023/10/03	0.7	26.50	0	0.00	26.40	0.7	14,554	0.00%
2023/10/02	2	26.53	1	26.55	26.55	1	14,675	0.01%
2023/09/28	1	26.50	0	0.00	26.55	1	14,899	0.01%
2023/09/27	1.4	26.47	0.1	26.60	26.50	1.4	14,900	0.01%
2023/09/26	4	26.53	0	0.00	26.55	4	14,850	0.03%
2023/09/25	5	26.65	0	0.00	26.90	5	14,744	0.03%
2023/09/22	1	26.55	1	26.65	26.65	0	14,802	0.00%
2023/09/21	7	26.61	2.1	26.70	26.55	4.9	14,822	0.03%
2023/09/20	3.2	27.00	0	0.00	27.00	3.2	14,912	0.02%
2023/09/18	1	26.95	2	26.95	27.00	-1	14,960	-0.01%
2023/09/15	6	26.88	0	0.00	26.90	6	15,054	0.04%
2023/09/14	0	0.00	2	26.95	27.10	-2	14,807	-0.01%
2023/09/13	6	26.75	0	0.00	26.75	6	14,706	0.04%
2023/09/12	2	26.60	3	26.75	26.75	-1	14,916	-0.01%
2023/09/11	0.1	26.65	2	26.55	26.60	-1.9	14,954	-0.01%
2023/09/08	2	26.55	1	26.50	26.55	1	14,958	0.01%
2023/09/07	1	26.40	0	0.00	26.45	1	15,063	0.01%
2023/09/06	2	26.45	10	26.40	26.40	-8	15,125	-0.05%
2023/09/05	3	26.60	0.1	26.65	26.60	2.9	15,065	0.02%
2023/09/04	0	0.00	0.1	26.65	26.60	-0.1	15,105	0.00%
2023/09/01	21	26.50	0	0.00	26.45	21	15,193	0.14%
2023/08/31	7	26.44	15	26.60	26.30	-8	15,220	-0.05%
2023/08/30	1.2	26.78	2	26.80	26.70	-0.8	14,856	-0.01%
2023/08/29	3	26.52	0	0.00	26.70	3	14,995	0.02%
2023/08/28	0	0.00	4.1	26.61	26.55	-4.1	15,349	-0.03%
2023/08/25	2	26.35	0	0.00	26.25	2	16,008	0.01%
2023/08/24	5	26.45	2	26.45	26.45	3	16,016	0.02%
2023/08/23	1	26.30	0	0.00	26.30	1	15,980	0.01%
2023/08/22	27	26.20	2.6	26.31	26.25	24.4	15,982	0.15%
2023/08/21	4	26.33	1	26.25	26.25	3	16,085	0.02%
2023/08/18	10	26.41	0	0.00	26.20	10	16,093	0.06%
2023/08/17	27.2	26.10	0	0.00	26.10	27.2	16,002	0.17%
2023/08/16	40	26.19	0	0.00	26.10	40	15,857	0.25%
2023/08/15	13	26.61	6	26.52	26.50	7	15,730	0.04%
2023/08/14	19	26.87	0.3	27.05	26.85	18.7	15,664	0.12%
2023/08/11	69.1	27.49	0	0.00	27.20	69.1	15,622	0.44%
2023/08/10	18	29.10	1	29.20	29.25	17	14,981	0.11%
2023/08/09	7	29.00	8	29.08	29.15	-1	14,518	-0.01%
2023/08/08	2	28.90	0	0.00	28.85	2	14,259	0.01%
2023/08/07	0	0.00	2	29.05	28.95	-2	14,089	-0.01%
2023/08/04	5	28.80	0	0.00	28.75	5	13,884	0.04%
2023/08/02	4.1	28.90	0	0.00	28.90	4.1	13,674	0.03%
2023/08/01	3	29.20	6	29.10	29.25	-3	13,459	-0.02%
2023/07/31	0	0.00	2	29.20	29.05	-2	13,406	-0.02%
2023/07/28	0	0.00	0.3	28.80	28.80	-0.3	13,397	0.00%
2023/07/26	0	0.00	11	28.59	28.70	-11	13,506	-0.08%
2023/07/24	2	28.05	0	0.00	28.05	2	13,347	0.01%
2023/07/21	5	28.24	1	28.30	28.20	4	13,466	0.03%
2023/07/20	0	0.00	5	28.20	28.30	-5	13,569	-0.04%
2023/07/19	6	28.40	0	0.00	28.15	6	13,525	0.04%
2023/07/17	2	28.15	4	28.25	28.25	-2	13,284	-0.02%
2023/07/14	0	0.00	2.1	28.09	28.15	-2.1	13,188	-0.02%
2023/07/13	10	27.95	2	27.95	27.90	8	13,078	0.06%
2023/07/12	4.7	27.71	4	27.90	27.90	0.7	13,048	0.01%
2023/07/11	0	0.00	5	27.66	27.80	-5	13,029	-0.04%
2023/07/10	7	27.40	0	0.00	27.30	7	12,990	0.05%
2023/07/07	2	27.20	0.9	27.17	27.20	1.1	12,914	0.01%
2023/07/06	7	27.50	20	27.55	27.40	-13	12,789	-0.10%
2023/07/05	4	27.85	2	27.85	27.80	2	12,500	0.02%
2023/06/30	7	27.64	0	0.00	27.65	7	12,546	0.06%
2023/06/28	10	27.61	0	0.00	27.65	10	12,480	0.08%
2023/06/26	4	27.73	2	27.85	27.75	2	12,265	0.02%
2023/06/21	0	0.00	9.7	27.92	27.90	-9.7	12,181	-0.08%
2023/06/20	0	0.00	0.5	27.85	27.80	-0.5	12,192	0.00%
2023/06/19	6	27.59	12	27.80	27.80	-6	12,148	-0.05%
2023/06/16	5	27.63	0	0.00	27.60	5	12,157	0.04%
2023/06/15	13	27.73	0	0.00	27.70	13	12,060	0.11%
2023/06/14	0	27.95	0	0.00	27.85	0	12,098	0.00%
2023/06/13	6	27.85	0	0.00	27.90	6	12,293	0.05%
2023/06/12	0	0.00	32	27.98	27.90	-32	12,397	-0.26%
2023/06/09	5	27.90	0	0.00	27.95	5	12,589	0.04%
2023/06/08	0	0.00	4	27.95	27.95	-4	12,812	-0.03%
2023/06/07	0	0.00	3	27.90	27.90	-3	12,920	-0.02%
2023/06/05	0.1	27.90	0	0.00	27.75	0.1	12,977	0.00%
2023/06/02	9	27.63	0	0.00	27.60	9	12,869	0.07%
2023/06/01	8.4	27.62	0.5	27.80	27.65	7.8	12,829	0.06%
2023/05/31	0	0.00	3	28.05	28.10	-3	12,634	-0.02%
2023/05/30	42	28.00	5	28.01	28.10	37	12,213	0.30%
2023/05/29	0.1	27.95	2	28.00	28.00	-1.9	12,487	-0.02%
2023/05/26	22	27.65	4	27.76	27.75	18	13,131	0.14%
2023/05/25	2	27.70	0.2	27.85	27.75	1.8	13,228	0.01%
2023/05/24	5	27.84	0	0.00	28.00	5	13,321	0.04%
2023/05/19	10	28.00	1	28.05	28.10	9	13,337	0.07%
2023/05/18	18.1	27.95	0	27.95	28.05	18.1	13,359	0.14%
2023/05/15	1	27.20	0	0.00	27.40	1	13,290	0.01%
2023/05/11	10	27.50	0	0.00	27.50	10	13,383	0.07%
2023/05/10	27	27.50	0	0.00	27.50	27	13,390	0.20%
2023/05/08	0	0.00	9	27.32	27.40	-9	13,541	-0.07%
2023/05/05	2	27.00	0	27.05	27.10	2	13,588	0.01%
2023/05/03	3	26.92	2	26.90	26.95	1	13,896	0.01%
2023/05/02	42	27.15	10	27.15	27.20	32	14,475	0.22%
2023/04/28	1	27.05	16	27.05	27.10	-15	15,051	-0.10%
2023/04/27	1.3	26.95	0	0.00	27.00	1.3	15,111	0.01%
2023/04/26	0	0.00	36.6	27.00	27.05	-36.6	15,197	-0.24%
2023/04/25	0	0.00	5	27.00	26.90	-5	15,143	-0.03%
2023/04/24	0	0.00	5.2	26.90	26.95	-5.2	15,189	-0.03%
2023/04/20	0	26.80	0	0.00	26.80	0	15,606	0.00%
2023/04/19	0	0.00	11	26.90	26.85	-11	15,900	-0.07%
2023/04/18	0.3	26.89	0	0.00	26.90	0.3	15,936	0.00%
2023/04/17	0.1	26.90	0.2	26.85	26.75	-0.1	16,033	0.00%
2023/04/14	0	0.00	4	26.74	26.85	-4	16,040	-0.02%
2023/04/12	0	0.00	28	26.68	26.70	-28	16,240	-0.17%
2023/04/07	0	0.00	2	26.50	26.50	-2	16,357	-0.01%
2023/03/31	0	0.00	12.1	26.45	26.45	-12.1	16,314	-0.07%
2023/03/30	0	0.00	3	26.40	26.40	-3	16,244	-0.02%
2023/03/28	0.2	26.35	0	0.00	26.25	0.2	16,262	0.00%
2023/03/27	0	0.00	21	26.31	26.35	-21	16,325	-0.13%
2023/03/24	20	26.25	3	26.25	26.35	17	16,501	0.10%
2023/03/22	0.2	26.10	0.3	26.10	26.20	-0.1	16,504	0.00%
2023/03/21	1.2	25.99	0	0.00	25.85	1.2	16,642	0.01%
2023/03/20	0.1	25.65	74	25.58	25.65	-73.9	16,642	-0.44%
2023/03/16	6	25.64	12	25.81	25.80	-6	16,434	-0.04%
2023/03/15	3	25.97	10	26.00	25.90	-7	16,402	-0.04%
2023/03/14	12.2	26.01	5	26.10	26.00	7.2	16,502	0.04%
2023/03/13	23	26.22	0	0.00	26.25	23	16,301	0.14%
2023/03/10	7	26.37	7	26.35	26.35	0	16,140	0.00%
2023/03/09	9	26.65	0	0.00	26.65	9	16,124	0.06%
2023/03/08	3	26.68	0	0.00	26.75	3	16,685	0.02%
2023/03/07	0	0.00	4	26.70	26.70	-4	16,765	-0.02%
2023/03/06	12.1	26.53	0.1	26.55	26.45	12	16,949	0.07%
2023/03/03	3	26.40	20	26.30	26.35	-17	16,939	-0.10%
2023/03/02	24	26.36	0	0.00	26.30	24	16,937	0.14%
2023/03/01	22	26.55	0.3	26.70	26.60	21.7	16,798	0.13%
2023/02/24	2	26.90	1	26.95	26.80	1	16,412	0.01%
2023/02/23	2.4	26.86	5.1	27.01	27.05	-2.7	15,735	-0.02%
2023/02/22	27.1	26.87	44	26.76	26.95	-16.9	15,670	-0.11%
2023/02/21	0.5	26.75	2	26.70	26.70	-1.6	15,499	-0.01%
2023/02/20	0.2	26.80	16	26.73	26.75	-15.8	15,648	-0.10%
2023/02/17	4.3	26.50	0	0.00	26.50	4.3	15,627	0.03%
2023/02/16	2	26.50	14	26.53	26.55	-12	15,691	-0.08%
2023/02/15	44	26.52	1	26.50	26.45	43	15,819	0.27%
2023/02/14	3	26.62	6.2	26.62	26.70	-3.2	15,762	-0.02%
2023/02/13	0	0.00	4	26.53	26.60	-4	15,693	-0.03%
2023/02/10	10	26.10	2	26.35	26.35	8	15,634	0.05%
2023/02/09	16	26.10	1.1	26.20	26.15	14.9	15,601	0.10%
2023/02/08	1	26.10	0	0.00	26.10	1	15,647	0.01%
2023/02/07	1	26.10	0	0.00	26.10	1	15,721	0.01%
2023/02/06	3.2	26.09	0	0.00	26.05	3.2	15,680	0.02%
2023/02/03	19.1	26.10	3	26.20	26.20	16.1	15,560	0.10%
2023/02/02	5	26.25	0	0.00	26.15	5	15,462	0.03%
2023/02/01	3	26.15	0	0.00	26.30	3	15,246	0.02%
2023/01/31	24.1	26.23	0	0.00	26.10	24.1	15,176	0.16%
2023/01/30	21.4	26.60	11	26.90	26.90	10.4	14,530	0.07%
2023/01/17	5	26.75	13.3	26.81	26.75	-8.3	14,000	-0.06%
2023/01/16	0	0.00	0	26.70	26.70	0	14,044	0.00%
2023/01/13	0	26.60	0	0.00	26.45	0	14,017	0.00%
2023/01/12	16	26.51	0	0.00	26.45	16	14,308	0.11%
2023/01/11	21	26.74	2	26.70	26.80	19	14,215	0.13%
2023/01/10	0	0.00	10	27.10	27.10	-10	14,050	-0.07%
2023/01/09	3	26.90	3	26.93	27.00	0	14,075	0.00%
2023/01/06	2	26.45	0	0.00	26.50	2	13,996	0.01%
2023/01/05	0	0.00	4	26.43	26.50	-4	14,269	-0.03%
2023/01/04	14	26.23	0	0.00	26.25	14	14,219	0.10%
2023/01/03	5	26.17	2	26.25	26.30	3	14,570	0.02%
2022/12/30	0	0.00	23.7	26.52	26.50	-23.7	14,499	-0.16%
2022/12/29	0	0.00	30	26.10	26.10	-30	14,570	-0.21%
2022/12/27	0	0.00	11	26.54	26.50	-11	14,844	-0.07%
2022/12/26	0	0.00	0.3	26.40	26.40	-0.3	15,067	0.00%
2022/12/23	0	26.30	0	0.00	26.30	0	15,320	0.00%
2022/12/22	0	0.00	0.1	26.40	26.40	-0.1	15,528	0.00%
2022/12/21	0.4	26.30	0	0.00	26.30	0.4	15,797	0.00%
2022/12/19	5	26.20	4	26.13	26.30	1	16,092	0.01%
2022/12/16	0	0.00	2	26.30	26.20	-2	16,053	-0.01%
2022/12/14	0	0.00	2.4	26.35	26.35	-2.4	16,169	-0.01%
2022/12/13	4	26.18	0	0.00	26.00	4	16,162	0.02%
2022/12/12	0	0.00	0.1	26.30	26.40	-0.1	16,068	0.00%
2022/12/09	4	26.30	9	26.15	26.20	-5	16,567	-0.03%
2022/12/08	1	26.20	11	26.13	26.30	-10	16,548	-0.06%
2022/12/07	0	0.00	9	26.20	26.15	-9	16,571	-0.05%
2022/12/06	0	0.00	34	26.03	25.90	-34	16,461	-0.21%
2022/12/05	1	25.95	0	0.00	25.90	1	16,290	0.01%
2022/12/01	6	26.20	0	0.00	26.20	6	16,286	0.04%
2022/11/30	1	26.20	9	26.20	26.20	-8	16,261	-0.05%
2022/11/29	0	0.00	11	25.88	26.20	-11	15,636	-0.07%
2022/11/28	2	25.45	10.2	25.55	25.85	-8.2	15,494	-0.05%
2022/11/25	0	0.00	33	25.70	25.90	-33	15,448	-0.21%
2022/11/24	5.1	25.37	18	25.50	25.60	-12.9	15,343	-0.08%
2022/11/23	7	25.42	12.8	25.49	25.45	-5.8	15,251	-0.04%
2022/11/22	4	25.28	11	25.29	25.30	-7	15,217	-0.05%
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	5	25.44	0	0.00	25.55	5	14,982	0.03%
2022/11/16	5	25.64	0	0.00	25.70	5	15,010	0.03%
2022/11/15	2	25.55	5	25.82	25.90	-3	14,833	-0.02%
2022/11/14	1	25.90	0	0.00	25.80	1	14,741	0.01%
2022/11/11	2	25.45	19.8	25.68	25.90	-17.8	14,501	-0.12%
2022/11/10	103	25.15	111	25.12	25.15	-8	14,332	-0.06%	大買/大賣/
2022/11/09	100	25.25	103	25.15	25.30	-3	14,352	-0.02%	大賣/
2022/11/08	24	24.99	2	25.10	25.10	22	14,290	0.15%
2022/11/07	21	24.90	0	0.00	24.95	21	14,254	0.15%
2022/11/04	2	24.55	2	24.80	24.95	0	14,308	0.00%
2022/11/03	8	24.41	0	0.00	24.55	8	14,262	0.06%
2022/11/01	4	24.73	5	24.85	24.90	-1	14,409	-0.01%
2022/10/31	2	24.70	0	0.00	24.75	2	14,436	0.01%
2022/10/28	0	0.00	4.2	24.56	24.55	-4.2	14,652	-0.03%
2022/10/27	9	24.67	2	25.00	24.60	7	14,850	0.05%
2022/10/26	7	24.81	16	24.95	24.85	-9	14,932	-0.06%
2022/10/25	7	24.38	3	24.72	24.75	4	14,979	0.03%
2022/10/24	1	24.30	4	24.50	24.50	-3	15,161	-0.02%
2022/10/21	1	24.20	8	24.28	24.15	-7	15,163	-0.05%
2022/10/20	70	23.25	4.1	23.56	23.75	65.9	15,189	0.43%
2022/10/19	4	23.96	5	24.00	23.75	-1	14,930	-0.01%
2022/10/17	4	24.05	26	24.08	24.00	-22	14,972	-0.15%
2022/10/14	29.1	24.51	8	24.47	24.45	21.1	14,912	0.14%
2022/10/13	13.1	24.85	5	24.55	24.55	8.1	14,869	0.05%
2022/10/12	1	24.95	1.5	25.18	25.15	-0.5	14,573	0.00%
2022/10/11	3	24.95	0.6	25.00	25.00	2.4	14,633	0.02%
2022/10/07	0	25.60	0	0.00	25.50	0	14,359	0.00%
2022/10/04	3	25.65	0	25.65	25.55	3	14,411	0.02%
2022/10/03	3	25.47	0	0.00	25.65	3	14,232	0.02%
2022/09/30	4	26.13	0.1	26.20	26.00	3.9	14,164	0.03%
2022/09/29	3	26.30	0	0.00	26.35	3	14,154	0.02%
2022/09/28	2	26.35	2	26.45	26.35	0	14,075	0.00%
2022/09/27	0	0.00	4.2	26.49	26.60	-4.2	13,907	-0.03%
2022/09/26	2	26.43	0	0.00	26.25	2	13,928	0.01%
2022/09/22	6.6	26.51	1	26.60	26.50	5.6	14,280	0.04%
2022/09/20	2	26.60	0	26.70	26.50	2	14,439	0.01%
2022/09/19	0.7	26.80	0	0.00	26.60	0.7	14,574	0.00%
2022/09/16	0	0.00	16.1	26.94	26.90	-16.1	14,830	-0.11%
2022/09/15	3.5	26.64	0	0.00	26.45	3.5	14,670	0.02%
2022/09/14	5	26.44	0.1	26.54	26.40	4.9	14,859	0.03%
2022/09/13	2	26.85	0	0.00	26.75	2	15,390	0.01%
2022/09/12	16	26.66	2.5	26.78	26.80	13.5	15,786	0.09%
2022/09/07	4	26.23	0	0.00	26.20	4	16,563	0.02%
2022/09/05	0	0.00	14	26.45	26.45	-14	16,861	-0.08%
2022/09/02	6	26.29	0	0.00	26.15	6	17,023	0.04%
2022/09/01	0.7	26.35	0	0.00	26.30	0.7	17,117	0.00%
2022/08/31	0	0.00	1	26.65	26.55	-1	17,015	-0.01%
2022/08/30	1	26.20	0	0.00	26.35	1	17,038	0.01%
2022/08/29	0	0.00	1	26.40	26.35	-1	17,074	-0.01%
2022/08/26	4	26.55	0.6	26.70	26.65	3.4	17,112	0.02%
2022/08/24	0	0.00	3	26.22	26.25	-3	17,596	-0.02%
2022/08/23	4	26.20	15	26.25	26.15	-11	18,826	-0.06%
2022/08/22	3.4	26.60	10	26.65	26.60	-6.6	19,109	-0.03%
2022/08/19	2	26.65	3	26.77	26.80	-1	19,335	-0.01%
2022/08/18	0	0.00	1	26.80	26.80	-1	19,534	-0.01%
2022/08/17	0	0.00	11	26.65	26.80	-11	19,732	-0.06%
2022/08/15	0	0.00	3.2	26.61	26.60	-3.2	20,364	-0.02%
2022/08/12	2	26.55	100	26.63	26.65	-98	20,639	-0.47%
2022/08/11	0	0.00	2	26.70	26.80	-2	20,912	-0.01%
2022/08/10	0.8	26.45	2	26.35	26.30	-1.2	21,162	-0.01%
2022/08/09	1	25.95	9	25.67	25.90	-8	21,187	-0.04%
2022/08/08	12.3	25.45	0.2	25.55	25.45	12.1	21,340	0.06%
2022/08/05	9	25.58	4	25.70	25.65	5	21,289	0.02%
2022/08/04	4.1	25.45	0	0.00	25.55	4.1	21,507	0.02%
2022/08/03	4	26.84	2	26.85	26.95	2	21,404	0.01%
2022/08/02	3.1	26.84	40.5	26.85	26.95	-37.5	21,427	-0.17%
2022/08/01	0.2	27.10	6	27.07	27.00	-5.8	21,415	-0.03%
2022/07/29	0	0.00	10	26.83	27.00	-10	21,474	-0.05%
2022/07/28	0	0.00	3	26.63	26.75	-3	21,233	-0.01%
2022/07/27	3	26.05	6	26.25	26.35	-3	21,094	-0.01%
2022/07/26	22	25.94	0	0.00	25.90	22	20,974	0.10%
2022/07/25	102	25.89	39	25.97	26.00	63	20,901	0.30%	大買/
2022/07/22	2.2	25.33	5	25.57	25.75	-2.8	21,003	-0.01%
2022/07/21	1	25.20	2	25.50	25.50	-1	20,972	0.00%
2022/07/20	10	25.35	1	25.40	25.00	9	21,046	0.04%
2022/07/19	2	24.98	32	25.09	25.05	-30	21,077	-0.14%
2022/07/18	0	0.00	1	25.05	25.05	-1	21,225	0.00%
2022/07/15	11	24.80	0	0.00	24.70	11	21,225	0.05%
2022/07/14	3	25.17	3	25.20	25.20	0	21,294	0.00%
2022/07/13	36	25.19	28.4	25.19	25.30	7.6	21,346	0.04%
2022/07/12	21	24.71	0	0.00	24.50	21	21,402	0.10%
2022/07/11	100	25.48	7	25.39	25.30	93	21,405	0.43%
2022/07/08	13	25.68	1	25.70	25.50	12	21,700	0.06%
2022/07/07	15	25.46	2	25.68	25.55	13	21,745	0.06%
2022/07/06	6	25.78	30	25.82	25.60	-24	21,680	-0.11%
2022/07/05	1	26.00	3	26.15	25.95	-2	21,855	-0.01%
2022/07/04	0	0.00	20	25.95	25.90	-20	21,929	-0.09%
2022/07/01	3	25.79	0	0.00	25.80	3	22,193	0.01%
2022/06/30	14	26.08	5	26.15	26.20	9	22,426	0.04%
2022/06/29	9	26.24	0	0.00	26.35	9	22,269	0.04%
2022/06/28	0	0.00	1	26.65	26.45	-1	22,321	0.00%
2022/06/27	6	26.47	3	26.52	26.45	3	22,337	0.01%
2022/06/24	1	26.30	5	26.45	26.40	-4	22,154	-0.02%
2022/06/23	3	26.23	0	0.00	26.25	3	21,934	0.01%
2022/06/22	5	26.20	10	26.38	26.30	-5	21,769	-0.02%
2022/06/21	15	26.43	15	26.50	26.40	0	21,655	0.00%
2022/06/20	10	25.90	4	26.30	25.80	6	21,249	0.03%
2022/06/17	9	25.97	40	26.14	25.85	-31	20,924	-0.15%
2022/06/16	1	26.60	6.2	26.82	26.40	-5.2	20,568	-0.03%
2022/06/14	5.1	26.28	3	26.43	26.50	2.1	20,708	0.01%
2022/06/13	9	25.83	8.4	26.27	26.20	0.6	20,681	0.00%
2022/06/10	6	26.14	0	0.00	26.20	6	20,562	0.03%
2022/06/09	1	26.35	0	0.00	26.40	1	20,562	0.00%
2022/06/07	2.2	26.35	0	0.00	26.45	2.2	20,624	0.01%
2022/06/06	15.2	26.30	0	0.00	26.35	15.2	20,684	0.07%
2022/06/02	5	26.20	0	0.00	26.40	5	20,909	0.02%
2022/06/01	1	26.90	67	26.94	26.50	-66	21,246	-0.31%
2022/05/31	20	26.58	0	0.00	27.35	20	20,960	0.10%
2022/05/30	12	26.59	12	26.76	26.95	0	19,744	0.00%
2022/05/27	20	26.48	0	0.00	26.55	20	19,459	0.10%
2022/05/26	0	0.00	10	26.20	26.25	-10	19,429	-0.05%
2022/05/25	22	26.32	7	26.40	26.35	15	19,678	0.08%
2022/05/24	0	0.00	6.1	26.47	26.50	-6.1	19,804	-0.03%
2022/05/23	14	26.05	12.9	26.45	26.25	1.1	19,567	0.01%
2022/05/20	16	26.01	0	0.00	26.20	16	19,291	0.08%
2022/05/19	0.1	25.90	0	0.00	25.80	0.1	19,053	0.00%
2022/05/18	0	0.00	9	26.09	26.35	-9	18,812	-0.05%
2022/05/17	1	25.50	0	0.00	25.50	1	18,588	0.01%
2022/05/16	1	25.50	0	25.40	25.70	1	18,547	0.01%
2022/05/13	30	25.75	13	25.45	25.60	17	18,389	0.09%
2022/05/12	9.5	25.66	31	25.77	25.50	-21.5	18,420	-0.12%
2022/05/11	4	26.23	1	26.35	26.35	3	18,171	0.02%
2022/05/10	20	26.35	7.3	26.33	26.35	12.7	18,077	0.07%
2022/05/09	6.1	26.26	31	26.11	26.10	-24.9	18,003	-0.14%
2022/05/06	10.9	26.73	14	26.70	26.85	-3.1	18,006	-0.02%
2022/05/05	4.3	27.22	0	0.00	27.10	4.3	18,118	0.02%
2022/05/04	3.3	27.45	15	27.40	27.40	-11.7	18,084	-0.06%
2022/05/03	2	27.53	1	27.55	27.50	1	18,343	0.01%
2022/04/29	4	27.73	0	0.00	27.80	4	18,470	0.02%
2022/04/28	8	27.42	0	0.00	27.60	8	18,634	0.04%
2022/04/27	4	27.78	0	0.00	27.65	4	18,543	0.02%
2022/04/26	0	0.00	28	27.91	28.00	-28	18,531	-0.15%
2022/04/25	1.6	27.54	10	27.50	27.60	-8.4	18,432	-0.05%
2022/04/22	19	27.69	1	27.45	27.95	18	18,353	0.10%
2022/04/21	1	27.85	0	0.00	27.70	1	18,387	0.01%
2022/04/20	11	27.65	2.1	27.55	28.10	8.9	18,500	0.05%
2022/04/19	8	27.85	13	27.88	27.75	-5	18,465	-0.03%
2022/04/18	7	27.67	27	27.60	27.80	-20	18,595	-0.11%
2022/04/15	6	28.34	8	28.30	28.40	-2	18,348	-0.01%
2022/04/14	43	29.22	14.1	29.27	28.60	28.9	18,334	0.16%
2022/04/13	4	29.45	32.4	29.51	29.55	-28.4	18,102	-0.16%
2022/04/12	1	29.30	9	29.54	29.60	-8	17,969	-0.04%
2022/04/11	1.5	29.53	1	29.70	29.65	0.5	17,812	0.00%
2022/04/08	1	29.00	0	29.30	29.50	1	17,646	0.01%
2022/04/07	20.8	29.57	24.1	29.28	29.10	-3.4	17,519	-0.02%
2022/04/06	3	28.60	19	29.23	29.75	-16	17,130	-0.09%
2022/03/31	0	0.00	30.3	28.43	28.45	-30.3	16,554	-0.18%
2022/03/30	0	0.00	5.4	27.83	28.00	-5.4	16,221	-0.03%
2022/03/29	0	0.00	0.2	27.80	27.65	-0.2	15,994	0.00%
2022/03/28	30.1	27.70	0	0.00	27.80	30.1	15,957	0.19%
2022/03/25	0	0.00	4	27.64	27.75	-4	15,883	-0.03%
2022/03/24	0.2	27.55	5	27.55	27.60	-4.8	15,791	-0.03%
2022/03/23	3	27.40	4.8	27.41	27.50	-1.8	15,821	-0.01%
2022/03/22	30	26.95	39	27.10	27.20	-9	15,653	-0.06%
2022/03/21	5	27.11	3	27.02	27.00	2	15,565	0.01%
2022/03/18	0	0.00	13.1	26.81	27.00	-13.1	15,517	-0.08%
2022/03/17	14	26.43	4	26.55	26.55	10	15,079	0.07%
2022/03/16	5	25.98	6.5	26.08	26.30	-1.5	14,874	-0.01%
2022/03/15	8.1	25.78	0	0.00	25.90	8.1	14,711	0.05%
2022/03/14	6	25.80	31.1	25.66	25.95	-25.1	14,695	-0.17%
2022/03/11	2.3	25.61	0	0.00	25.60	2.3	14,709	0.02%
2022/03/10	0	0.00	6	25.70	25.75	-6	14,721	-0.04%
2022/03/09	18	25.33	1	25.20	25.10	17	14,629	0.12%
2022/03/08	11.1	25.15	4	25.15	25.05	7.1	14,503	0.05%
2022/03/07	20	25.27	11	25.45	25.50	9	14,280	0.06%
2022/03/04	4	25.95	1.1	26.01	26.00	2.9	14,549	0.02%
2022/03/03	0	0.00	2	26.25	26.25	-2	14,587	-0.01%
2022/03/02	0	0.00	1	26.00	26.25	-1	14,666	-0.01%
2022/03/01	4	25.73	1	26.05	26.10	3	14,606	0.02%
2022/02/25	19	25.63	11	25.69	25.70	8	14,418	0.06%
2022/02/24	11	25.76	14	25.80	25.85	-3	13,978	-0.02%
2022/02/23	1	26.10	0	0.00	26.25	1	13,716	0.01%
2022/02/22	11.3	26.08	8	26.03	26.20	3.3	13,725	0.02%
2022/02/21	7	26.31	19	26.30	26.35	-12	13,701	-0.09%
2022/02/18	11	26.35	5.1	26.45	26.35	5.9	13,812	0.04%
2022/02/17	0	0.00	5	26.56	26.60	-5	13,849	-0.04%
2022/02/16	0	0.00	3.3	26.41	26.35	-3.3	13,860	-0.02%
2022/02/15	11	26.30	1	26.25	26.20	10	13,890	0.07%
2022/02/14	2	26.18	2	26.35	26.40	0	13,880	0.00%
2022/02/11	0	0.00	5.5	26.55	26.55	-5.5	13,718	-0.04%
2022/02/10	4	26.45	3	26.40	26.60	1	13,790	0.01%
2022/02/09	1	26.40	3	26.50	26.55	-2	13,764	-0.01%
2022/02/08	1	26.20	4	26.16	26.20	-3	13,636	-0.02%
2022/02/07	0	0.00	15	25.43	25.75	-15	13,397	-0.11%
2022/01/26	4	25.03	7	25.11	25.15	-3	13,050	-0.02%
2022/01/25	17.3	24.77	13	24.89	25.10	4.3	13,017	0.03%
2022/01/24	6	24.91	6	25.15	25.15	0	12,765	0.00%
2022/01/21	2	25.10	2	25.05	25.20	0	12,770	0.00%
2022/01/20	0.1	25.30	5	25.37	25.50	-4.9	12,567	-0.04%
2022/01/19	0	0.00	2	25.30	25.35	-2	12,445	-0.02%
2022/01/18	0	0.00	2	25.20	25.35	-2	12,468	-0.02%
2022/01/17	1	25.25	3	25.25	25.35	-2	12,371	-0.02%
2022/01/14	6	25.47	3	25.68	25.50	3	12,245	0.02%
2022/01/13	2.3	25.66	2	25.75	25.80	0.3	12,173	0.00%
2022/01/12	4.5	25.33	5	25.50	25.55	-0.5	11,969	0.00%
2022/01/11	1	25.30	5	25.17	25.45	-4	11,936	-0.03%
2022/01/10	1	24.85	2	24.95	25.10	-1	11,772	-0.01%
2022/01/07	5	25.00	1.2	24.96	25.00	3.8	11,806	0.03%
2022/01/06	10	24.65	25	24.72	24.80	-15	11,623	-0.13%
2022/01/05	0	0.00	7	24.59	24.65	-7	11,484	-0.06%
2022/01/04	0	0.00	1	24.50	24.50	-1	11,607	-0.01%
2022/01/03	6	24.47	0	24.55	24.40	6	11,606	0.05%
2021/12/30	1	24.45	4.5	24.51	24.50	-3.5	11,545	-0.03%
2021/12/29	0	0.00	5	24.49	24.55	-5	11,615	-0.04%
2021/12/28	9.1	24.29	5	24.30	24.35	4.1	11,614	0.04%
2021/12/27	4	24.20	1	24.20	24.25	3	11,573	0.03%
2021/12/24	1	24.15	0.8	24.20	24.20	0.2	11,784	0.00%
2021/12/23	4	24.10	2	24.15	24.15	2	11,908	0.02%
2021/12/22	0	0.00	5	24.00	24.10	-5	12,045	-0.04%
2021/12/21	1	24.05	0	0.00	24.10	1	12,066	0.01%
2021/12/20	2.1	23.90	0	0.00	23.95	2.1	12,072	0.02%
2021/12/17	0	0.00	9	24.13	24.15	-9	12,008	-0.07%
2021/12/16	0	0.00	13	23.90	23.95	-13	11,898	-0.11%
2021/12/15	0	0.00	0.1	24.00	23.90	-0.1	12,243	0.00%
2021/12/14	3	23.90	0	0.00	23.90	3	12,569	0.02%
2021/12/13	11	24.17	17	24.34	24.10	-6	12,520	-0.05%
2021/12/10	0	0.00	28	24.08	24.10	-28	12,483	-0.22%
2021/12/09	3	23.97	0	0.00	24.00	3	12,461	0.02%
2021/12/08	0	0.00	61	24.00	24.00	-61	12,429	-0.49%
2021/12/07	0	0.00	10	23.95	24.00	-10	12,364	-0.08%
2021/12/06	0	0.00	3	23.70	23.80	-3	12,355	-0.02%
2021/12/03	1.8	23.75	6.3	23.70	23.75	-4.5	12,455	-0.04%
2021/12/02	2	23.65	0.3	23.60	23.70	1.7	12,452	0.01%
2021/12/01	0	0.00	21	23.50	23.60	-21	12,410	-0.17%
2021/11/30	0.5	23.30	0	0.00	23.10	0.5	12,353	0.00%
2021/11/29	4	23.29	17	23.35	23.30	-13	11,718	-0.11%
2021/11/26	0	0.00	4	23.50	23.50	-4	11,677	-0.03%
2021/11/25	1	23.65	0.6	23.83	23.80	0.4	11,846	0.00%
2021/11/24	0	0.00	6	23.78	23.70	-6	11,964	-0.05%
2021/11/23	2	23.60	0.5	23.65	23.60	1.5	12,109	0.01%
2021/11/22	0	0.00	1	23.75	23.70	-1	12,531	-0.01%
2021/11/19	0.7	23.84	4	23.73	23.75	-3.3	12,989	-0.03%
2021/11/18	2	23.95	6	23.88	24.00	-4	13,360	-0.03%
2021/11/17	15	23.75	10.3	23.69	23.85	4.7	13,323	0.04%
2021/11/16	2	23.45	2	23.53	23.60	0	13,402	0.00%
2021/11/15	1.2	23.44	0.4	23.50	23.50	0.8	13,513	0.01%
2021/11/11	4	23.10	0	0.00	23.15	4	13,651	0.03%
2021/11/10	0	0.00	3	23.00	23.10	-3	13,777	-0.02%
2021/11/09	0	0.00	2.1	23.00	23.05	-2.1	13,822	-0.02%
2021/11/08	2	22.95	0	0.00	23.00	2	13,749	0.01%
2021/11/05	0	0.00	20.2	22.86	23.00	-20.2	13,791	-0.15%
2021/11/04	2	22.90	19.3	22.90	22.95	-17.3	13,743	-0.13%
2021/11/03	0	0.00	3	22.85	22.95	-3	13,836	-0.02%
2021/11/02	0	0.00	13	22.90	22.95	-13	13,927	-0.09%
2021/11/01	2.8	22.90	3	22.85	22.85	-0.2	13,985	0.00%
2021/10/29	1	22.80	0	0.00	22.90	1	13,998	0.01%
2021/10/27	0	0.00	8	22.90	22.90	-8	13,939	-0.06%
2021/10/26	22.6	22.85	4	22.80	22.90	18.6	14,081	0.13%
2021/10/25	0	0.00	1	22.75	22.80	-1	13,961	-0.01%
2021/10/22	0	0.00	0.1	22.80	22.80	-0.1	14,068	0.00%
2021/10/20	2.8	22.73	0	22.75	22.80	2.7	14,108	0.02%
2021/10/19	4	22.75	0	0.00	22.80	4	14,230	0.03%
2021/10/18	0	0.00	3	22.68	22.70	-3	14,205	-0.02%
2021/10/15	10	22.55	12	22.60	22.60	-2	14,220	-0.01%
2021/10/14	15	22.45	1.2	22.46	22.40	13.8	14,164	0.10%
2021/10/13	3	22.40	2.2	22.46	22.45	0.8	14,276	0.01%
2021/10/12	22.2	22.22	4	22.40	22.50	18.2	14,367	0.13%
2021/10/08	12	22.44	4	22.44	22.40	8	14,207	0.06%
2021/10/07	3	22.47	0.4	22.50	22.55	2.6	14,274	0.02%
2021/10/06	0	0.00	3	22.45	22.40	-3	14,279	-0.02%
2021/10/05	35.1	22.40	0.2	22.50	22.35	34.9	14,240	0.25%
2021/10/04	3	22.35	13	22.34	22.45	-10	14,218	-0.07%
2021/10/01	18	22.30	5	22.34	22.40	13	14,208	0.09%
2021/09/30	0	0.00	6	22.48	22.55	-6	14,047	-0.04%
2021/09/29	8	22.38	31	22.45	22.55	-23	13,960	-0.16%
2021/09/28	1	22.55	10	22.45	22.55	-9	13,853	-0.06%
2021/09/27	12	22.55	1	22.55	22.60	11	13,842	0.08%
2021/09/24	1	22.65	0	0.00	22.60	1	13,838	0.01%
2021/09/23	10	22.41	2	22.45	22.50	8	13,891	0.06%
2021/09/22	16	22.24	24	22.23	22.25	-8	13,936	-0.06%
2021/09/17	12.4	22.67	0	0.00	22.50	12.4	13,614	0.09%
2021/09/16	0	22.80	0	0.00	22.75	0	13,269	0.00%
2021/09/15	0	0.00	5	22.65	22.65	-5	13,272	-0.04%
2021/09/14	0	0.00	2	22.70	22.70	-2	13,385	-0.01%
2021/09/13	0	0.00	2	22.53	22.60	-2	13,394	-0.01%
2021/09/09	74	22.44	3	22.40	22.35	71	13,836	0.51%
2021/09/08	4	22.41	0	0.00	22.55	4	13,836	0.03%
2021/09/07	3	22.50	5	22.50	22.55	-2	13,793	-0.01%
2021/09/06	3	22.70	35	22.70	22.65	-32	13,824	-0.23%
2021/09/03	0	0.00	26	22.76	22.80	-26	13,838	-0.19%
2021/09/02	2	22.60	0	0.00	22.60	2	13,843	0.01%
2021/09/01	0	0.00	2	22.80	22.85	-2	13,752	-0.01%
2021/08/31	26	22.63	10	22.68	22.90	16	13,706	0.12%
2021/08/30	2	22.60	6	22.66	22.80	-4	13,469	-0.03%
2021/08/27	18	22.28	9.5	22.26	22.45	8.5	13,317	0.06%
2021/08/26	17	21.98	0	0.00	22.10	17	13,130	0.13%
2021/08/25	3.1	23.08	31	23.09	23.05	-27.9	12,765	-0.22%
2021/08/24	0.3	23.10	3	23.05	23.10	-2.7	12,247	-0.02%
2021/08/23	21	23.05	0	0.00	23.05	21	11,894	0.18%
2021/08/20	0	0.00	15	23.02	23.00	-15	11,824	-0.13%
2021/08/19	22	23.00	18	23.03	23.00	4	12,066	0.03%
2021/08/18	0	0.00	1	23.10	23.15	-1	11,913	-0.01%
2021/08/17	0	0.00	123	23.03	23.15	-123	11,877	-1.04%	大賣/鉅額交易
2021/08/16	0	0.00	57	22.95	23.00	-57	11,648	-0.49%
2021/08/13	0	0.00	23	23.04	23.10	-23	11,574	-0.20%
2021/08/12	2	23.05	3	23.05	23.10	-1	11,601	-0.01%
2021/08/11	5	23.00	49.8	23.10	23.10	-44.8	11,655	-0.38%
2021/08/10	5	22.95	0	0.00	23.00	5	11,701	0.04%
2021/08/09	1	22.90	29	22.99	23.05	-28	12,092	-0.23%
2021/08/06	5.7	23.00	3.1	23.00	23.00	2.6	12,215	0.02%
2021/08/05	6	22.99	6	23.05	23.10	0	12,567	0.00%
2021/08/04	0	0.00	2.4	22.99	23.00	-2.4	13,387	-0.02%
2021/08/02	0.5	22.95	1.3	22.87	22.95	-0.8	13,711	-0.01%
2021/07/30	0	0.00	15	22.83	22.75	-15	13,755	-0.11%
2021/07/23	7	23.00	20.8	23.01	23.00	-13.8	14,578	-0.09%
2021/07/22	26	22.90	7	22.95	22.95	19	14,534	0.13%
2021/07/21	1	22.80	7.2	22.85	22.85	-6.2	14,517	-0.04%
2021/07/20	7	22.79	1	22.85	22.75	6	14,656	0.04%
2021/07/19	2	22.75	53	22.95	23.00	-51	14,673	-0.35%
2021/07/16	2	22.85	8	22.90	22.95	-6	14,780	-0.04%
2021/07/15	0	0.00	10	22.90	22.85	-10	14,887	-0.07%
2021/07/14	0	0.00	1.1	22.85	22.90	-1.1	14,975	-0.01%
2021/07/09	0.3	22.60	70	22.52	22.65	-69.7	15,270	-0.46%
2021/07/08	5	22.56	0	22.55	22.55	5	15,284	0.03%
2021/07/07	7.5	22.50	3	22.50	22.50	4.5	15,334	0.03%
2021/07/06	0	0.00	4	22.60	22.60	-4	15,402	-0.03%
2021/07/05	7	22.50	13.4	22.45	22.60	-6.4	15,468	-0.04%
2021/07/02	0	0.00	15	22.48	22.45	-15	15,504	-0.10%
2021/07/01	0	0.00	1	22.60	22.50	-1	15,588	-0.01%
2021/06/30	11	22.66	9	22.70	22.70	2	15,659	0.01%
2021/06/29	20	22.60	0	0.00	22.55	20	15,697	0.13%
2021/06/28	50	22.50	8.1	22.51	22.60	41.9	15,821	0.27%
2021/06/25	0	0.00	1.5	22.45	22.45	-1.5	15,888	-0.01%
2021/06/24	1	22.45	0	0.00	22.35	1	16,016	0.01%
2021/06/23	7	22.44	22.4	22.45	22.40	-15.4	16,136	-0.10%
2021/06/22	26	22.30	0	0.00	22.25	26	16,061	0.16%
2021/06/21	3	22.07	1	22.15	22.35	2	16,091	0.01%
2021/06/18	7	22.10	1	22.30	22.10	6	16,007	0.04%
2021/06/17	0	0.00	24	22.25	22.30	-24	15,716	-0.15%
2021/06/16	0	0.00	40.8	22.16	22.30	-40.8	16,117	-0.25%
2021/06/15	0	0.00	9	22.25	22.30	-9	16,149	-0.06%
2021/06/10	0.1	22.10	0	0.00	22.10	0.1	16,643	0.00%
2021/06/09	1	22.05	25	22.05	22.10	-24	16,750	-0.14%
2021/06/08	0	0.00	1	22.15	22.15	-1	16,868	-0.01%
2021/06/07	15	22.12	0	0.00	22.10	15	17,111	0.09%
2021/06/04	17	22.14	1	22.20	22.25	16	17,260	0.09%
2021/06/03	0	0.00	7	22.35	22.25	-7	17,736	-0.04%
2021/06/02	5	22.30	6.1	22.17	22.30	-1.1	17,919	-0.01%
2021/06/01	1	22.15	27	22.10	22.20	-26	17,974	-0.14%
2021/05/31	9	21.93	15	21.91	22.00	-6	18,220	-0.03%
2021/05/28	12	21.82	7.1	21.77	21.85	4.9	18,356	0.03%
2021/05/27	5	21.65	0	0.00	21.70	5	18,689	0.03%
2021/05/26	0	0.00	1	21.75	21.80	-1	18,767	-0.01%
2021/05/25	1	21.55	3	21.75	21.75	-2	18,950	-0.01%
2021/05/24	11	21.55	0	0.00	21.50	11	18,997	0.06%
2021/05/21	2	21.65	17	21.63	21.65	-15	19,245	-0.08%
2021/05/20	0	0.00	6	21.63	21.55	-6	19,338	-0.03%
2021/05/19	23	21.68	29	21.59	21.65	-6	19,349	-0.03%
2021/05/18	9	21.60	26	21.48	21.65	-17	19,349	-0.09%
2021/05/17	19	21.25	9	21.15	21.10	10	19,591	0.05%
2021/05/14	27	21.65	7	21.60	21.70	20	19,253	0.10%
2021/05/13	14	21.41	62	21.43	21.45	-48	19,039	-0.25%
2021/05/12	12	21.73	107	22.24	21.50	-95	18,657	-0.51%	大賣/
2021/05/11	16	22.68	2	22.70	22.40	14	17,762	0.08%
2021/05/10	22.5	22.74	5	22.72	22.80	17.5	17,585	0.10%
2021/05/07	2	22.35	21	22.45	22.50	-19	17,731	-0.11%
2021/05/06	6	22.36	11	22.36	22.35	-5	17,811	-0.03%
2021/05/05	15	22.23	2	22.30	22.20	13	17,760	0.07%
2021/05/04	19	22.34	5	22.25	22.25	14	17,799	0.08%
2021/05/03	47.7	22.33	4	22.39	22.40	43.7	17,488	0.25%
2021/04/29	5.1	22.90	6	22.95	22.90	-0.9	17,233	-0.01%
2021/04/28	2	22.88	13	22.97	23.00	-11	17,252	-0.06%
2021/04/27	12.3	22.94	0	0.00	22.95	12.3	17,516	0.07%
2021/04/26	19	22.88	4	22.91	23.00	15	17,539	0.09%
2021/04/23	2.5	22.75	5	22.77	22.75	-2.5	17,481	-0.01%
2021/04/22	5	22.90	10	22.90	22.90	-5	17,542	-0.03%
2021/04/21	6	22.92	3.1	22.95	22.90	2.9	17,411	0.02%
2021/04/20	10.5	22.88	10.4	22.85	22.90	0.1	17,307	0.00%
2021/04/19	11	22.93	16	22.96	23.00	-5	17,248	-0.03%
2021/04/16	5	22.60	21	22.50	22.70	-16	17,151	-0.09%
2021/04/15	0	0.00	15	22.44	22.50	-15	17,364	-0.09%
2021/04/14	2	22.23	4	22.28	22.25	-2	17,322	-0.01%
2021/04/13	6	22.20	2	22.25	22.25	4	17,373	0.02%
2021/04/12	4	22.11	0	0.00	22.15	4	17,373	0.02%
2021/04/09	2	22.05	4	22.15	22.10	-2	17,436	-0.01%
2021/04/08	3	22.15	20.1	22.13	22.10	-17.1	17,463	-0.10%
2021/04/07	2	22.13	7	22.15	22.20	-5	17,684	-0.03%
2021/04/06	19	22.09	33	22.10	22.10	-14	17,678	-0.08%
2021/04/01	13	22.12	0	0.00	22.05	13	17,607	0.07%
2021/03/31	8	22.21	6.7	22.20	22.20	1.3	17,499	0.01%
2021/03/30	1.2	22.20	0.2	22.15	22.25	1	17,349	0.01%
2021/03/29	1	22.15	2.5	22.14	22.20	-1.5	17,225	-0.01%
2021/03/26	1	22.05	52	22.10	22.05	-51	17,110	-0.30%
2021/03/25	9	22.00	38	22.03	22.05	-29	16,997	-0.17%
2021/03/24	2	21.80	7	21.89	21.90	-5	17,042	-0.03%
2021/03/23	7	21.81	9	21.85	21.85	-2	17,006	-0.01%
2021/03/22	33	21.68	26	21.81	21.85	7	17,098	0.04%
2021/03/19	13.1	21.64	5	21.80	21.50	8.1	17,165	0.05%
2021/03/18	23	21.95	1	21.95	21.95	22	16,788	0.13%
2021/03/17	13.5	21.96	12.2	22.00	21.90	1.3	16,831	0.01%
2021/03/16	0	0.00	22	22.08	22.15	-22	16,770	-0.13%
2021/03/15	0	0.00	24	21.94	21.95	-24	17,043	-0.14%
2021/03/12	8	21.54	11	21.75	21.75	-3	17,330	-0.02%
2021/03/11	61	21.74	9	21.78	21.60	52	17,493	0.30%
2021/03/10	2.8	21.55	32	21.61	21.60	-29.2	17,361	-0.17%
2021/03/09	25	21.49	10	21.47	21.50	15	17,252	0.09%
2021/03/08	10	21.19	3	21.15	21.10	7	16,883	0.04%
2021/03/05	15	21.07	0	0.00	21.10	15	16,766	0.09%
2021/03/04	8.2	21.16	10	21.15	21.05	-1.8	17,400	-0.01%
2021/03/03	14	21.29	19	21.30	21.25	-5	17,280	-0.03%
2021/03/02	2	21.25	25.2	21.27	21.15	-23.2	17,097	-0.14%
2021/02/26	17	21.05	0.6	21.30	20.85	16.4	16,741	0.10%
2021/02/25	21	21.21	16	21.24	21.35	5	16,235	0.03%
2021/02/24	3	21.10	7	21.17	21.10	-4	16,143	-0.02%
2021/02/23	13.2	21.01	25	21.01	21.10	-11.8	16,111	-0.07%
2021/02/22	13.1	20.93	5.8	20.93	20.80	7.3	15,976	0.05%
2021/02/19	2	20.75	5	20.85	20.90	-3	16,074	-0.02%
2021/02/18	9	20.88	12.4	20.86	20.85	-3.4	16,145	-0.02%
2021/02/17	8	20.76	38	20.75	20.80	-30	16,250	-0.18%
2021/02/05	0	0.00	12.1	20.51	20.60	-12.1	15,959	-0.08%
2021/02/04	0.8	20.50	1	20.45	20.40	-0.2	16,049	0.00%
2021/02/03	4	20.50	0	0.00	20.40	4	16,418	0.02%
2021/02/02	3	20.50	4	20.45	20.40	-1	16,717	-0.01%
2021/02/01	28	20.46	36	20.44	20.30	-8	16,805	-0.05%
2021/01/29	15	20.21	34	20.24	20.20	-19	16,838	-0.11%
2021/01/28	13	20.43	0	0.00	20.35	13	16,605	0.08%
2021/01/27	1	20.45	0	0.00	20.40	1	16,491	0.01%
2021/01/26	9	20.47	4	20.45	20.45	5	16,490	0.03%
2021/01/25	3	20.50	9	20.68	20.70	-6	16,461	-0.04%
2021/01/22	11	20.40	1.5	20.43	20.40	9.5	16,638	0.06%
2021/01/21	71.8	20.67	20.2	20.60	20.50	51.6	16,522	0.31%
2021/01/20	33.1	20.62	40.1	20.63	20.50	-7	16,491	-0.04%
2021/01/19	3	20.95	3	20.92	20.90	0	16,147	0.00%
2021/01/18	13	20.95	1	20.90	20.95	12	16,144	0.07%
2021/01/15	0	0.00	9	21.21	21.05	-9	16,036	-0.06%
2021/01/14	6	21.28	18	21.30	21.30	-12	16,029	-0.07%
2021/01/13	21	21.23	5	21.40	21.25	16	16,070	0.10%
2021/01/12	11	21.30	13	21.30	21.30	-2	16,086	-0.01%
2021/01/11	26	21.37	0	0.00	21.50	26	16,130	0.16%
2021/01/08	5	21.24	18	21.49	21.50	-13	16,091	-0.08%
2021/01/07	18	21.19	23	21.15	21.25	-5	15,881	-0.03%
2021/01/06	43	21.08	2	21.15	21.00	41	15,806	0.26%
2021/01/05	1	21.05	28	21.16	21.25	-27	15,685	-0.17%
2021/01/04	9	21.18	12	21.20	21.10	-3	15,707	-0.02%
2020/12/31	101	21.20	1	21.30	21.35	100	15,600	0.64%	大買/
2020/12/30	17	21.17	13	21.00	21.35	4	15,531	0.03%
2020/12/29	3	20.80	1	20.80	20.90	2	15,347	0.01%
2020/12/28	22	20.76	0.1	20.80	20.80	21.9	15,271	0.14%
2020/12/25	2	20.75	5	20.71	20.80	-3	15,315	-0.02%
2020/12/24	35	20.75	1	20.70	20.70	34	15,388	0.22%
2020/12/23	5	20.75	0.6	20.75	20.70	4.4	15,549	0.03%
2020/12/22	4	20.75	0	0.00	20.70	4	15,733	0.03%
2020/12/21	10	20.77	5	20.76	20.80	5	16,113	0.03%
2020/12/18	1	20.75	1	20.75	20.75	0	16,333	0.00%
2020/12/17	1.6	20.72	14	20.69	20.70	-12.4	16,399	-0.08%
2020/12/16	24	20.71	5	20.71	20.75	19	16,431	0.12%
2020/12/15	15	20.55	6	20.50	20.60	9	16,446	0.05%
2020/12/14	13	20.75	1	20.75	20.65	12	16,425	0.07%
2020/12/11	18.3	20.90	1	20.75	20.85	17.3	16,384	0.11%
2020/12/10	22	20.55	14	20.51	20.60	8	16,209	0.05%
2020/12/09	27	20.48	5	20.60	20.60	22	15,936	0.14%
2020/12/08	30	20.84	44.3	20.86	20.85	-14.3	15,427	-0.09%
2020/12/07	5.2	21.28	73	21.25	21.30	-67.8	15,022	-0.45%
2020/12/04	1	21.30	9	21.31	21.35	-8	14,919	-0.05%
2020/12/03	8.3	21.22	10	21.20	21.25	-1.8	14,870	-0.01%
2020/12/02	5	21.25	0	0.00	21.35	5	14,919	0.03%
2020/12/01	2	21.28	1	21.40	21.40	1	15,101	0.01%
2020/11/30	7	21.31	1	21.35	21.30	6	15,230	0.04%
2020/11/27	0	21.45	0	0.00	21.40	0	14,897	0.00%
2020/11/26	3	21.42	36.7	21.41	21.50	-33.7	14,990	-0.22%
2020/11/25	1	21.50	28	21.52	21.50	-27	15,331	-0.18%
2020/11/24	3	21.50	0	0.00	21.50	3	15,346	0.02%
2020/11/23	9	21.56	20	21.54	21.60	-11	15,409	-0.07%
2020/11/20	3	21.57	19.6	21.55	21.60	-16.6	15,382	-0.11%
2020/11/19	0	0.00	3	21.67	21.70	-3	15,365	-0.02%
2020/11/18	15.2	21.70	25	21.74	21.80	-9.8	15,276	-0.06%
2020/11/17	2	21.60	69.9	21.59	21.65	-67.9	15,116	-0.45%
2020/11/16	2.8	21.51	4	21.55	21.65	-1.2	15,413	-0.01%
2020/11/13	6	21.31	3	21.35	21.50	3	15,386	0.02%
2020/11/12	17.2	21.43	4.4	21.77	21.40	12.8	15,490	0.08%
2020/11/11	32	21.65	32	21.72	21.75	0	15,461	0.00%
2020/11/10	1	21.30	13	21.34	21.45	-12	15,358	-0.08%
2020/11/09	2	21.10	4.6	21.08	21.05	-2.6	15,268	-0.02%
2020/11/06	20	20.75	0.1	20.80	20.90	19.9	15,375	0.13%
2020/11/05	30	20.70	0	0.00	20.80	30	15,553	0.19%
2020/11/03	2	20.52	1	20.55	20.60	1	17,096	0.01%
2020/11/02	8	20.19	1	20.10	20.45	7	17,755	0.04%
2020/10/30	26	20.10	0	0.00	20.05	26	18,137	0.14%
2020/10/29	3	20.20	0	0.00	20.15	3	18,163	0.02%
2020/10/28	9	20.27	2	20.30	20.30	7	18,424	0.04%
2020/10/27	2	20.27	1	20.40	20.40	1	18,600	0.01%
2020/10/26	36	20.32	21.1	20.40	20.40	14.9	19,031	0.08%
2020/10/23	9	20.31	0	0.00	20.30	9	19,443	0.05%
2020/10/21	1	20.20	0	0.00	20.20	1	19,868	0.01%
2020/10/20	4	20.28	0	0.00	20.25	4	19,924	0.02%
2020/10/19	10	20.35	21	20.35	20.35	-11	19,994	-0.06%
2020/10/16	8	20.50	0	0.00	20.30	8	20,192	0.04%
2020/10/15	6	20.49	0.1	20.55	20.45	5.9	20,375	0.03%
2020/10/14	0.6	20.70	0	0.00	20.60	0.6	20,450	0.00%
2020/10/13	2	20.60	265	20.60	20.65	-263	20,613	-1.28%	大賣/鉅額交易
2020/10/12	87	20.70	6	20.65	20.75	81	20,746	0.39%
2020/10/08	8	20.70	0.4	20.85	20.80	7.6	20,795	0.04%
2020/10/07	18	20.77	0	0.00	20.70	18	20,850	0.09%
2020/10/06	42	20.77	0	0.00	20.85	42	21,024	0.20%
2020/10/05	3.5	20.58	0	0.00	20.65	3.5	21,185	0.02%
2020/09/30	20	20.65	30	20.60	20.55	-10	21,281	-0.05%
2020/09/29	7	20.65	0	0.00	20.60	7	21,381	0.03%
2020/09/28	33	20.41	5.6	20.44	20.60	27.4	21,493	0.13%
2020/09/25	0	0.00	4.5	20.23	20.15	-4.5	21,576	-0.02%
2020/09/24	18.5	19.94	20	19.95	19.90	-1.5	21,593	-0.01%
2020/09/23	25.4	20.30	1.5	20.25	20.20	23.9	21,306	0.11%
2020/09/22	17	20.49	65	20.50	20.45	-48	21,229	-0.23%
2020/09/21	19	20.76	11	20.76	20.70	8	21,153	0.04%
2020/09/18	1	20.85	1.2	20.87	20.90	-0.2	21,191	0.00%
2020/09/17	53	21.03	0	0.00	20.85	53	21,134	0.25%
2020/09/16	192	20.99	0.3	21.10	21.05	191.7	21,189	0.90%	大買/鉅額交易
2020/09/15	20	20.95	1.2	20.94	21.00	18.8	21,158	0.09%
2020/09/14	0	0.00	1	20.80	20.90	-1	21,452	0.00%
2020/09/11	5	20.84	0	0.00	20.90	5	21,704	0.02%
2020/09/10	36	20.85	0	0.00	20.90	36	21,867	0.16%
2020/09/09	39	20.72	0	0.00	20.90	39	22,015	0.18%
2020/09/08	34	20.81	2	20.83	20.95	32	22,113	0.14%
2020/09/07	42.2	20.92	2	20.85	20.85	40.2	22,380	0.18%
2020/09/04	42	20.75	0	0.00	20.70	42	22,636	0.19%
2020/09/03	8	20.98	0	0.00	20.90	8	22,626	0.04%
2020/09/02	66	20.95	11	20.96	20.95	55	22,613	0.24%
2020/09/01	18	21.17	1	21.15	21.15	17	22,376	0.08%
2020/08/31	13	21.32	1	21.45	21.25	12	22,326	0.05%
2020/08/28	36	21.30	5	21.40	21.40	31	22,284	0.14%
2020/08/27	14.5	21.30	0	0.00	21.25	14.5	22,554	0.06%
2020/08/26	12	21.35	0	0.00	21.40	12	22,568	0.05%
2020/08/24	19	21.41	0	0.00	21.35	19	23,389	0.08%
2020/08/21	3	21.48	5	21.50	21.55	-2	23,510	-0.01%
2020/08/20	34	21.42	76	21.41	21.35	-42	23,586	-0.18%
2020/08/19	4	21.83	1.1	21.90	21.80	2.9	23,248	0.01%
2020/08/18	11	21.80	0	0.00	21.85	11	23,146	0.05%
2020/08/17	3	21.57	6	21.63	21.85	-3	23,119	-0.01%
2020/08/14	34	21.68	0	0.00	21.65	34	23,106	0.15%
2020/08/13	6	21.75	0	0.00	21.85	6	22,898	0.03%
2020/08/12	20	21.76	2	21.75	21.80	18	22,848	0.08%
2020/08/11	31	21.96	0	0.00	21.90	31	22,657	0.14%
2020/08/10	33	22.05	0.5	22.20	22.05	32.5	22,512	0.14%
2020/08/07	40	22.05	1	22.05	22.05	39	22,375	0.17%
2020/08/06	22	23.84	21	23.83	23.90	1	21,100	0.00%
2020/08/05	12	23.71	25	23.64	23.70	-13	20,604	-0.06%
2020/08/04	35	23.46	0	0.00	23.45	35	20,273	0.17%
2020/08/03	11	23.50	1	23.50	23.35	10	20,124	0.05%
2020/07/31	3	23.62	0	0.00	23.60	3	19,865	0.02%
2020/07/30	22	23.70	0	0.00	23.80	22	19,824	0.11%
2020/07/29	0	0.00	29	23.52	23.55	-29	19,509	-0.15%
2020/07/28	61	23.18	0	0.00	23.15	61	19,384	0.31%
2020/07/27	9	23.29	70	23.09	23.00	-61	19,502	-0.31%
2020/07/24	6	23.34	1	23.35	23.25	5	19,610	0.03%
2020/07/23	6	23.43	20	23.50	23.40	-14	19,689	-0.07%
2020/07/22	0	0.00	8	23.44	23.50	-8	19,983	-0.04%
2020/07/21	0	0.00	11	23.30	23.20	-11	20,274	-0.05%
2020/07/17	7	23.15	3	23.15	23.10	4	20,389	0.02%
2020/07/15	1	23.00	1	23.00	23.10	0	20,460	0.00%
2020/07/14	7	23.01	2	23.00	22.95	5	20,634	0.02%
2020/07/13	0	0.00	5.6	23.00	23.00	-5.6	20,771	-0.03%
2020/07/10	7	23.00	5	22.90	23.00	2	20,880	0.01%
2020/07/09	1	23.15	11	23.15	23.10	-10	20,974	-0.05%
2020/07/08	10	23.15	8	23.25	23.15	2	21,036	0.01%
2020/07/07	262	23.23	9	23.20	23.20	253	21,085	1.20%	大買/鉅額交易
2020/07/06	4	23.18	6	23.13	23.25	-2	21,036	-0.01%
2020/07/03	11	22.95	24	22.97	22.95	-13	20,969	-0.06%
2020/07/02	18	22.80	0	0.00	22.90	18	21,013	0.09%
2020/07/01	14	22.74	2	22.80	22.75	12	21,091	0.06%
2020/06/30	60	22.70	0	0.00	22.65	60	21,044	0.29%
2020/06/29	3	22.57	0	0.00	22.65	3	21,241	0.01%
2020/06/24	7	22.74	0	0.00	22.70	7	21,403	0.03%
2020/06/23	31	22.69	0	0.00	22.75	31	21,747	0.14%
2020/06/22	4	22.59	0	0.00	22.65	4	21,869	0.02%
2020/06/19	6	22.50	0	0.00	22.50	6	22,331	0.03%
2020/06/18	21	22.63	10	22.60	22.60	11	22,537	0.05%
2020/06/17	2	22.75	1	22.80	22.80	1	22,695	0.00%
2020/06/16	1	22.75	10	22.80	22.75	-9	23,541	-0.04%
2020/06/15	6.1	22.72	1	22.80	22.60	5.1	24,996	0.02%
2020/06/12	1	22.45	13	22.45	22.85	-12	25,738	-0.05%
2020/06/11	9	23.27	1	23.50	23.00	8	26,333	0.03%
2020/06/10	0	0.00	3.1	23.40	23.50	-3.1	26,541	-0.01%
2020/06/09	1	23.10	0	0.00	23.10	1	27,478	0.00%
2020/06/08	5	23.20	14	23.25	23.20	-9	28,057	-0.03%
2020/06/05	5	23.20	3	23.20	23.15	2	28,075	0.01%
2020/06/04	3	23.25	44	23.12	23.15	-41	28,505	-0.14%
2020/06/03	0	0.00	2	23.20	23.20	-2	28,829	-0.01%
2020/06/02	5	23.05	13.2	23.05	23.10	-8.2	28,794	-0.03%
2020/06/01	0	0.00	24	22.95	22.95	-24	28,723	-0.08%
2020/05/29	1	22.35	1	22.70	22.85	0	28,679	0.00%
2020/05/28	1	22.40	3	22.68	22.50	-2	28,147	-0.01%
2020/05/27	2	22.43	1	22.40	22.60	1	28,477	0.00%
2020/05/26	10	22.35	0	0.00	22.30	10	28,564	0.04%
2020/05/25	3	21.80	0.4	22.15	22.10	2.6	28,663	0.01%
2020/05/22	26	22.02	30	21.95	21.95	-4	28,784	-0.01%
2020/05/21	16	22.12	1	22.05	22.20	15	28,738	0.05%
2020/05/20	10	22.06	0	0.00	22.10	10	28,722	0.03%
2020/05/19	0	0.00	25	22.07	22.10	-25	28,825	-0.09%
2020/05/18	28	21.82	5	21.85	21.80	23	28,773	0.08%
2020/05/15	39	21.87	1	21.95	21.80	38	28,813	0.13%
2020/05/14	23	21.86	22	21.85	21.90	1	28,788	0.00%
2020/05/13	7	22.01	8	22.00	21.95	-1	28,675	0.00%
2020/05/12	9	22.01	10	22.00	21.95	-1	28,629	0.00%
2020/05/11	21	22.10	17	22.02	22.00	4	28,507	0.01%
2020/05/08	0	0.00	12	21.88	21.75	-12	28,415	-0.04%
2020/05/07	23	21.77	0	0.00	21.75	23	28,399	0.08%
2020/05/06	8	21.64	1	21.60	21.65	7	28,314	0.02%
2020/05/05	11	21.80	1	21.95	21.80	10	28,213	0.04%
2020/05/04	7	21.60	0	0.00	21.65	7	28,264	0.02%
2020/04/30	1	22.15	32	22.22	22.05	-31	28,054	-0.11%
2020/04/29	8.9	21.64	22	21.68	21.65	-13.1	27,876	-0.05%
2020/04/28	4	21.21	25	21.21	21.30	-21	27,816	-0.08%
2020/04/27	25	21.01	6	21.06	21.00	19	28,550	0.07%
2020/04/24	60	20.55	0	0.00	20.60	60	28,270	0.21%
2020/04/22	1	19.85	0	0.00	19.95	1	27,573	0.00%
2020/04/21	4	20.30	0	0.00	20.10	4	27,350	0.01%
2020/04/17	0	0.00	9	21.34	21.00	-9	27,172	-0.03%
2020/04/16	2	21.10	20	21.03	21.10	-18	26,963	-0.07%
2020/04/15	17	21.14	53	21.11	21.20	-36	26,808	-0.13%
2020/04/14	27	20.66	2	20.83	21.00	25	26,794	0.09%
2020/04/13	0	0.00	10	20.25	20.35	-10	26,476	-0.04%
2020/04/10	43	20.56	4	20.54	20.60	39	26,350	0.15%
2020/04/09	6	20.03	5	20.10	20.15	1	26,141	0.00%
2020/04/08	30	19.90	4	19.96	19.95	26	26,046	0.10%
2020/04/07	1	19.85	5	19.85	19.75	-4	25,842	-0.02%
2020/04/06	5	19.54	16	19.41	19.50	-11	25,612	-0.04%
2020/04/01	8	19.52	1	19.50	19.50	7	25,371	0.03%
2020/03/31	22	19.63	5	19.51	19.65	17	25,177	0.07%
2020/03/30	1	19.45	4	19.43	19.60	-3	24,766	-0.01%
2020/03/27	6	19.90	18	19.90	19.85	-12	24,421	-0.05%
2020/03/26	8	19.29	3.5	19.31	19.45	4.5	23,970	0.02%
2020/03/25	5.3	19.50	32	19.59	19.50	-26.7	23,915	-0.11%
2020/03/24	9	18.63	28	18.84	18.60	-19	23,630	-0.08%
2020/03/23	17	17.99	16	17.65	17.95	1	23,369	0.00%
2020/03/20	57	18.26	12	18.55	18.65	45	23,198	0.19%
2020/03/19	85.5	17.53	126.6	17.33	17.25	-41.1	22,229	-0.18%	大賣/
2020/03/18	59	19.18	45.2	19.11	19.05	13.8	20,736	0.07%
2020/03/17	69	19.44	702	19.32	19.45	-633	19,882	-3.18%	大賣/鉅額交易
2020/03/16	30	20.48	0	0.00	20.10	30	18,962	0.16%
2020/03/13	54	20.28	38	20.29	21.15	16	18,356	0.09%
2020/03/12	36	21.81	16	21.80	21.80	20	17,142	0.12%
2020/03/11	3	22.75	1.3	22.76	22.65	1.7	16,380	0.01%
2020/03/10	13.7	22.39	8	22.61	22.60	5.7	16,170	0.04%
2020/03/09	11	22.77	11	22.53	22.70	0	15,642	0.00%
2020/03/06	206	23.20	12.4	23.27	23.25	193.6	15,037	1.29%	大買/鉅額交易
2020/03/05	20	23.55	2	23.55	23.55	18	14,724	0.12%
2020/03/04	0	0.00	2.4	23.38	23.50	-2.4	14,668	-0.02%
2020/03/03	22	23.45	159	23.44	23.50	-137	14,488	-0.95%	大賣/鉅額交易
2020/03/02	197	23.20	21	23.20	23.20	176	14,264	1.23%	大買/鉅額交易
2020/02/27	228	23.70	0	0.00	23.70	228	14,559	1.57%	大買/鉅額交易
2020/02/26	6.7	23.85	3	23.95	23.90	3.7	14,324	0.03%
2020/02/25	2	23.88	4	23.85	24.00	-2	14,066	-0.01%
2020/02/24	74	24.13	0	0.00	24.10	74	13,918	0.53%
2020/02/21	0	0.00	2	24.50	24.40	-2	13,810	-0.01%
2020/02/20	9	24.63	0	0.00	24.50	9	13,714	0.07%
2020/02/19	2	24.55	576	24.60	24.60	-574	13,555	-4.23%	大賣/鉅額交易
2020/02/18	2	24.35	13	24.35	24.40	-11	13,428	-0.08%
2020/02/17	1	24.05	2.2	24.20	24.20	-1.2	13,343	-0.01%
2020/02/14	3	24.10	1	24.10	24.10	2	13,343	0.01%
2020/02/13	5	24.06	5	24.10	24.10	0	13,349	0.00%
2020/02/12	8	24.08	0	0.00	24.00	8	13,399	0.06%
2020/02/11	4	24.08	0	0.00	24.10	4	13,312	0.03%
2020/02/10	2	23.88	20	23.90	24.05	-18	13,321	-0.14%
2020/02/07	0	0.00	5	24.05	24.10	-5	13,408	-0.04%
2020/02/06	0	0.00	51	24.09	24.15	-51	13,448	-0.38%
2020/02/05	1	23.95	7	23.74	23.80	-6	13,457	-0.04%
2020/02/04	8	23.41	61	23.58	23.55	-53	13,309	-0.40%
2020/02/03	12	23.38	33.8	23.14	23.45	-21.8	13,336	-0.16%
2020/01/31	21	23.59	40	23.62	23.60	-19	13,143	-0.14%
2020/01/30	33	23.60	10	23.74	23.50	23	12,848	0.18%
2020/01/20	1	24.45	2	24.40	24.55	-1	11,839	-0.01%
2020/01/17	0	0.00	33.1	24.29	24.35	-33.1	11,632	-0.28%
2020/01/16	2	23.98	5.5	23.96	24.00	-3.5	11,577	-0.03%
2020/01/14	0	0.00	7	23.99	24.00	-7	11,648	-0.06%
2020/01/13	2.7	23.75	4	23.78	23.90	-1.3	11,468	-0.01%
2020/01/10	10	23.55	7.1	23.59	23.60	2.9	11,338	0.03%
2020/01/09	2	23.40	1	23.40	23.50	1	11,236	0.01%
2020/01/08	20	23.21	1	23.25	23.25	19	11,153	0.17%
2020/01/07	4	23.58	7	23.51	23.55	-3	10,817	-0.03%
2020/01/06	4	23.75	1	23.70	23.70	3	10,787	0.03%
2020/01/03	2	23.75	1	23.85	23.85	1	10,770	0.01%
2020/01/02	2	23.65	1	23.65	23.70	1	10,775	0.01%
2019/12/31	2	23.83	4	23.80	23.70	-2	10,678	-0.02%
2019/12/30	0	0.00	2	23.95	23.95	-2	10,638	-0.02%
2019/12/27	0	0.00	1	23.95	23.95	-1	10,620	-0.01%
2019/12/25	2	23.80	0	23.85	23.85	2	10,913	0.02%
2019/12/24	2.3	23.81	0	0.00	23.85	2.3	11,117	0.02%
2019/12/23	2	23.83	2	23.88	23.95	0	11,246	0.00%
2019/12/20	7	23.99	2	24.03	23.90	5	11,508	0.04%
2019/12/19	16	23.93	14	24.00	24.00	2	11,463	0.02%
2019/12/18	30	23.68	4	23.72	23.90	26	11,314	0.23%
2019/12/17	20	23.38	7	23.46	23.60	13	11,273	0.12%
2019/12/16	5	23.20	0	0.00	23.20	5	11,028	0.05%
2019/12/13	8	23.20	7	23.30	23.30	1	11,039	0.01%
2019/12/12	5	23.10	1	23.05	23.10	4	10,927	0.04%
2019/12/11	0.4	23.00	0	0.00	22.95	0.4	10,866	0.00%
2019/12/09	0	0.00	11.7	22.91	23.00	-11.7	11,082	-0.11%
2019/12/06	1	22.85	0	0.00	22.95	1	11,363	0.01%
2019/12/04	0	0.00	15	22.90	23.00	-15	11,564	-0.13%
2019/11/29	1	23.00	22	22.91	22.95	-21	11,612	-0.18%
2019/11/28	0	0.00	15	23.00	23.00	-15	11,593	-0.13%
2019/11/27	0	0.00	2	22.98	23.00	-2	11,783	-0.02%
2019/11/26	3	22.83	7	22.96	23.00	-4	11,788	-0.03%
2019/11/25	0	0.00	51	22.90	22.80	-51	10,965	-0.47%
2019/11/22	0.4	22.90	0	0.00	22.90	0.4	11,170	0.00%
2019/11/21	0	0.00	3	22.67	22.65	-3	11,226	-0.03%
2019/11/20	0	0.00	2	22.85	22.90	-2	11,233	-0.02%
2019/11/19	2	22.60	0	0.00	22.90	2	11,302	0.02%
2019/11/18	0	0.00	1	22.80	22.80	-1	11,331	-0.01%
2019/11/15	15	22.64	0	0.00	22.60	15	11,356	0.13%
2019/11/14	1	22.60	0.3	22.65	22.60	0.7	11,438	0.01%
2019/11/13	1	22.60	74.6	22.70	22.60	-73.6	11,539	-0.64%
2019/11/12	0	0.00	1	22.85	22.80	-1	11,527	-0.01%
2019/11/11	0	0.00	4	22.65	22.80	-4	11,606	-0.03%
2019/11/08	50	22.75	2	22.75	22.80	48	11,848	0.41%
2019/11/07	0	0.00	38	22.75	22.75	-38	12,405	-0.31%
2019/11/06	50	22.73	6	22.78	22.75	44	12,798	0.34%
2019/11/05	4	22.68	0	22.75	22.75	4	12,933	0.03%
2019/11/04	23	22.58	16	22.61	22.70	7	13,020	0.05%
2019/11/01	30	22.42	18.9	22.42	22.50	11.1	13,185	0.08%
2019/10/31	50.5	22.40	28.3	22.39	22.35	22.2	13,385	0.17%
2019/10/30	11.2	22.26	1	22.35	22.35	10.2	13,344	0.08%
2019/10/29	5	22.25	1	22.30	22.30	4	13,517	0.03%
2019/10/28	6	22.29	1	22.30	22.30	5	13,625	0.04%
2019/10/25	0	0.00	2	22.25	22.30	-2	13,741	-0.01%
2019/10/24	0.1	22.20	2	22.20	22.20	-1.9	13,792	-0.01%
2019/10/23	14	22.00	0	0.00	22.00	14	13,820	0.10%
2019/10/22	10	22.08	1	22.15	22.25	9	13,707	0.07%
2019/10/21	6	22.08	0	0.00	22.20	6	13,680	0.04%
2019/10/18	5	22.15	0	0.00	22.05	5	13,716	0.04%
2019/10/17	10	22.15	1.5	22.12	22.10	8.5	13,774	0.06%
2019/10/16	2	22.00	0	0.00	22.10	2	13,738	0.01%
2019/10/14	0	0.00	0.5	22.10	22.05	-0.5	13,958	0.00%
2019/10/09	9.2	21.90	0	0.00	21.85	9.2	13,990	0.07%
2019/10/08	0.6	22.15	1	22.05	22.10	-0.4	13,947	0.00%
2019/10/07	1	21.95	0	0.00	21.90	1	13,985	0.01%
2019/10/04	0	0.00	1	22.00	22.00	-1	14,101	-0.01%
2019/10/03	7	21.85	1	21.80	21.80	6	14,166	0.04%
2019/10/02	0	0.00	0	22.10	21.95	0	14,160	0.00%
2019/10/01	6	21.86	11.1	21.96	22.05	-5.1	14,155	-0.04%
2019/09/27	4	21.88	0	0.00	21.80	4	13,955	0.03%
2019/09/26	5	21.99	3	22.02	21.95	2	13,866	0.01%
2019/09/25	4	21.90	1	22.10	22.10	3	13,860	0.02%
2019/09/24	11	22.05	1	22.15	22.15	10	13,610	0.07%
2019/09/23	7	22.18	0	0.00	22.20	7	13,511	0.05%
2019/09/20	10	22.28	3.1	22.26	22.40	6.9	13,608	0.05%
2019/09/19	10	22.23	0.1	22.35	22.25	9.9	13,402	0.07%
2019/09/18	0.4	22.35	0.2	22.35	22.25	0.2	13,475	0.00%
2019/09/17	0	0.00	2	22.20	22.20	-2	13,455	-0.01%
2019/09/16	0	0.00	2.2	22.08	22.10	-2.2	13,651	-0.02%
2019/09/11	15.5	22.00	5	22.00	22.00	10.5	13,909	0.08%
2019/09/10	0	0.00	5	21.90	22.00	-5	13,768	-0.04%
2019/09/09	2	21.60	8	21.58	21.65	-6	13,534	-0.04%
2019/09/06	4	21.55	0.4	21.60	21.55	3.6	13,409	0.03%
2019/09/04	16.3	21.30	0	0.00	21.45	16.3	13,652	0.12%
2019/09/02	1	21.50	3	21.50	21.50	-2	13,908	-0.01%
2019/08/30	6	21.35	1	21.35	21.50	5	14,109	0.04%
2019/08/29	4	21.23	1	21.20	21.20	3	14,016	0.02%
2019/08/28	0	0.00	4	21.25	21.20	-4	14,105	-0.03%
2019/08/27	6	21.09	0	0.00	21.25	6	14,236	0.04%
2019/08/26	2	21.23	13	21.22	21.20	-11	14,353	-0.08%
2019/08/23	4	21.41	3	21.45	21.45	1	14,436	0.01%
2019/08/22	1	21.25	10	21.30	21.35	-9	14,497	-0.06%
2019/08/21	12	21.21	19	21.22	21.15	-7	14,802	-0.05%
2019/08/20	3	21.30	0	0.00	21.30	3	14,756	0.02%
2019/08/19	1	21.35	2	21.40	21.35	-1	14,771	-0.01%
2019/08/16	4	21.23	2	21.35	21.25	2	14,775	0.01%
2019/08/15	12	21.10	3	21.10	21.15	9	14,743	0.06%
2019/08/14	95	21.25	5	21.22	21.20	90	14,896	0.60%
2019/08/13	15	21.26	15	21.15	21.15	0	14,958	0.00%
2019/08/12	28	21.46	15.1	21.42	21.55	13	14,659	0.09%
2019/08/08	8.5	22.74	25.1	22.77	22.80	-16.6	14,130	-0.12%
2019/08/07	18	22.71	6	22.78	22.70	12	13,781	0.09%
2019/08/06	14	22.71	8.1	22.70	22.80	5.9	13,633	0.04%
2019/08/05	3	22.95	0	0.00	23.00	3	13,534	0.02%
2019/08/02	7	22.89	3	22.93	22.95	4	13,376	0.03%
2019/08/01	0	0.00	8.1	23.16	23.10	-8.1	13,283	-0.06%
2019/07/31	5	23.30	11	23.24	23.40	-6	13,181	-0.05%
2019/07/30	0	0.00	96.6	23.22	23.25	-96.6	12,971	-0.74%
2019/07/29	0	0.00	54.9	23.13	23.10	-54.9	12,951	-0.42%
2019/07/26	0	0.00	2	23.15	23.10	-2	13,022	-0.02%
2019/07/25	6	23.05	0	0.00	23.15	6	13,305	0.05%
2019/07/24	0	0.00	1	23.05	23.10	-1	13,494	-0.01%
2019/07/23	1	23.15	1	23.10	23.10	0	13,579	0.00%
2019/07/22	0.3	23.10	1.3	23.10	23.10	-1	13,645	-0.01%
2019/07/19	0	0.00	7	23.10	23.10	-7	13,669	-0.05%
2019/07/18	3	23.05	0	23.05	23.05	3	13,691	0.02%
2019/07/17	1	22.95	4	23.05	23.10	-3	13,705	-0.02%
2019/07/16	0	0.00	1	22.95	23.00	-1	13,557	-0.01%
2019/07/15	0	0.00	4	22.89	22.90	-4	13,661	-0.03%
2019/07/12	0	0.00	1	22.85	22.85	-1	13,699	-0.01%
2019/07/11	4	22.90	2	22.95	22.90	2	13,821	0.01%
2019/07/10	1	22.75	3	22.85	22.85	-2	13,815	-0.01%
2019/07/08	0	0.00	1	22.75	22.75	-1	13,857	-0.01%
2019/07/05	0	0.00	1	22.85	22.85	-1	13,944	-0.01%
2019/07/03	0	0.00	1.2	22.67	22.75	-1.2	14,147	-0.01%
2019/07/02	6	22.65	0	0.00	22.80	6	14,214	0.04%
2019/07/01	1	22.75	0	0.00	22.75	1	14,227	0.01%
2019/06/28	2	22.70	0	0.00	22.80	2	14,211	0.01%
2019/06/27	0	0.00	2	22.78	22.75	-2	14,267	-0.01%
2019/06/25	0	0.00	0.5	22.70	22.70	-0.5	14,438	0.00%
2019/06/24	0	0.00	2	22.68	22.70	-2	14,435	-0.01%
2019/06/21	0	0.00	51	22.60	22.50	-51	14,485	-0.35%
2019/06/20	1	22.70	10	22.75	22.70	-9	14,356	-0.06%
2019/06/19	2	22.45	6	22.62	22.70	-4	14,359	-0.03%
2019/06/18	0	0.00	1	22.30	22.30	-1	14,115	-0.01%
2019/06/17	0	0.00	2	22.35	22.20	-2	14,261	-0.01%
2019/06/14	0.5	22.20	0	0.00	22.20	0.5	14,344	0.00%
2019/06/13	0	0.00	12	22.10	22.15	-12	14,388	-0.08%
2019/06/12	9	21.88	0	0.00	21.95	9	14,568	0.06%
2019/06/11	0	0.00	25	22.35	22.25	-25	14,295	-0.17%
2019/06/10	0.3	22.75	1.9	22.72	22.75	-1.7	14,171	-0.01%
2019/06/06	0	0.00	29	22.60	22.70	-29	14,044	-0.21%
2019/06/05	3	22.60	0	0.00	22.50	3	13,920	0.02%
2019/06/04	0	0.00	20	22.55	22.60	-20	13,830	-0.14%
2019/06/03	1.4	22.31	1	22.35	22.35	0.4	13,739	0.00%
2019/05/31	0	0.00	5	22.45	22.60	-5	13,666	-0.04%
2019/05/30	5.6	22.40	29	22.44	22.45	-23.4	13,369	-0.17%
2019/05/29	0	0.00	8	22.27	22.30	-8	13,525	-0.06%
2019/05/28	0	0.00	2	22.20	22.20	-2	13,567	-0.01%
2019/05/27	0	0.00	1	22.10	22.15	-1	13,278	-0.01%
2019/05/24	0	0.00	1	22.05	22.10	-1	13,360	-0.01%
2019/05/23	2	21.95	3	22.00	21.90	-1	13,387	-0.01%
2019/05/22	3	21.80	1	21.90	21.95	2	13,370	0.01%
2019/05/21	0.3	22.20	8	22.13	22.20	-7.7	13,414	-0.06%
2019/05/20	15	21.78	0	0.00	21.85	15	13,181	0.11%
2019/05/17	20	21.71	0	0.00	21.55	20	13,055	0.15%
2019/05/15	0	0.00	2	21.55	21.50	-2	13,179	-0.02%
2019/05/14	5	21.40	14	21.40	21.40	-9	13,298	-0.07%
2019/05/13	9	21.57	21	21.60	21.50	-12	13,300	-0.09%
2019/05/10	5	21.65	4	21.73	21.60	1	13,452	0.01%
2019/05/09	14	21.75	0	0.00	21.70	14	13,437	0.10%
2019/05/08	1	21.85	0	0.00	21.90	1	13,381	0.01%
2019/05/07	0	0.00	1	21.95	21.95	-1	13,383	-0.01%
2019/05/06	14	21.76	0	0.00	21.80	14	13,447	0.10%
2019/05/02	0	0.00	10	22.10	22.00	-10	13,187	-0.08%
2019/04/30	10	22.00	41	21.98	22.05	-31	12,997	-0.24%
2019/04/29	0.3	21.80	10	21.85	21.90	-9.8	12,813	-0.08%
2019/04/26	0	0.00	33	21.55	21.60	-33	12,793	-0.26%
2019/04/25	0	0.00	2	21.53	21.60	-2	12,795	-0.02%
2019/04/24	2	21.43	2	21.50	21.50	0	12,837	0.00%
2019/04/22	2	21.48	0	0.00	21.35	2	13,112	0.02%
2019/04/19	7	21.30	7	21.48	21.55	0	13,184	0.00%
2019/04/18	7	21.26	0	0.00	21.35	7	13,089	0.05%
2019/04/17	1	21.25	50	21.31	21.35	-49	13,227	-0.37%
2019/04/16	0	0.00	0.3	21.30	21.30	-0.3	13,163	0.00%
2019/04/15	0	0.00	11.3	21.30	21.30	-11.3	13,179	-0.09%
2019/04/12	1	21.30	0	0.00	21.30	1	13,147	0.01%
2019/04/09	4	21.16	10	21.20	21.25	-6	13,024	-0.05%
2019/04/08	7	21.16	0	0.00	21.15	7	12,939	0.05%
2019/04/03	0	0.00	8.1	21.18	21.20	-8.1	12,791	-0.06%
2019/04/02	2	21.10	3	21.10	21.10	-1	12,674	-0.01%
2019/04/01	1	21.10	5	21.05	21.10	-4	12,738	-0.03%
2019/03/29	0	0.00	7	21.01	21.10	-7	12,527	-0.06%
2019/03/28	0	0.00	30	21.00	21.05	-30	12,396	-0.24%
2019/03/27	2	21.00	40	21.09	21.10	-38	12,282	-0.31%
2019/03/26	1	21.00	0	0.00	21.10	1	12,412	0.01%
2019/03/25	1.3	21.00	1	20.95	20.90	0.2	12,408	0.00%
2019/03/21	2	21.05	0.4	21.10	21.10	1.6	12,367	0.01%
2019/03/20	3	21.00	0	0.00	21.10	3	12,349	0.02%
2019/03/19	1.7	21.00	0	0.00	21.00	1.7	12,260	0.01%
2019/03/18	19.6	20.95	2	21.00	21.00	17.6	12,225	0.14%
2019/03/15	1	20.85	1	20.95	20.85	0	12,204	0.00%
2019/03/14	2	20.95	1	21.05	20.95	1	12,020	0.01%
2019/03/13	2.4	20.91	16	21.00	21.00	-13.7	12,131	-0.11%
2019/03/12	2	20.90	0	0.00	21.00	2	12,198	0.02%
2019/03/11	2	20.85	0	0.00	20.80	2	12,255	0.02%
2019/03/08	2	20.85	0	0.00	20.85	2	12,463	0.02%
2019/03/07	2	20.85	0	0.00	20.95	2	13,755	0.01%
2019/03/06	0.5	20.95	0.1	20.95	20.90	0.5	13,759	0.00%
2019/03/05	5	20.80	0	0.00	20.80	5	13,811	0.04%
2019/03/04	8	20.79	0	0.00	20.95	8	13,833	0.06%
2019/02/26	2	20.80	0	0.00	20.80	2	13,556	0.01%
2019/02/25	14	20.73	1	20.80	20.80	13	13,491	0.10%
2019/02/22	0	0.00	21	20.75	20.80	-21	13,473	-0.16%
2019/02/21	2	20.55	0	0.00	20.70	2	13,426	0.01%
2019/02/20	0	0.00	20	20.60	20.60	-20	13,380	-0.15%
2019/02/15	3	20.60	0	0.00	20.50	3	13,282	0.02%
2019/02/14	0.3	20.70	5.1	20.70	20.60	-4.8	13,277	-0.04%
2019/02/13	6	20.63	0	0.00	20.60	6	13,139	0.05%
2019/02/12	0.8	20.65	0	0.00	20.60	0.8	12,983	0.01%
2019/02/11	8	20.46	1	20.50	20.40	7	13,010	0.05%
2019/01/28	1	20.25	3	20.25	20.30	-2	12,742	-0.02%
2019/01/23	1	20.10	0	0.00	20.10	1	12,812	0.01%
2019/01/21	10	20.20	5	20.20	20.15	5	12,872	0.04%
2019/01/17	25	20.00	25	20.00	20.05	0	13,148	0.00%
2019/01/16	5	20.00	0	0.00	20.00	5	13,252	0.04%
2019/01/15	10	19.95	9.5	20.01	20.15	0.5	13,330	0.00%
2019/01/14	0	0.00	1	20.10	20.20	-1	13,072	-0.01%
2019/01/11	1	20.15	0	0.00	20.20	1	13,167	0.01%
2019/01/10	0	0.00	8	20.15	20.20	-8	13,134	-0.06%
2019/01/09	0	0.00	1	20.20	20.20	-1	13,208	-0.01%
2019/01/08	1	19.90	0	0.00	19.95	1	13,166	0.01%
2019/01/07	25	19.95	2	19.95	20.00	23	13,344	0.17%
2019/01/04	0	0.00	1	19.80	19.85	-1	13,757	-0.01%
2019/01/03	0	0.00	25.5	19.90	19.90	-25.5	14,644	-0.17%
2018/12/28	1	19.95	6	19.95	20.00	-5	14,930	-0.03%
2018/12/27	2.2	19.90	0	0.00	19.85	2.2	15,072	0.01%
2018/12/25	1.9	19.67	0	0.00	19.65	1.9	15,243	0.01%
2018/12/24	3	19.65	0	0.00	19.80	3	15,418	0.02%
2018/12/21	10	19.75	0	0.00	19.75	10	15,610	0.06%
2018/12/20	0	0.00	0.5	19.95	19.90	-0.5	15,670	0.00%
2018/12/19	5	19.70	0	0.00	19.90	5	15,710	0.03%
2018/12/18	6	19.74	0	0.00	19.80	6	15,626	0.04%
2018/12/17	8	19.82	0	0.00	19.85	8	15,797	0.05%
2018/12/13	6	19.88	1	19.80	19.90	5	15,678	0.03%
2018/12/12	1	19.80	0	0.00	19.75	1	15,670	0.01%
2018/12/11	0.3	19.85	0	0.00	19.75	0.3	15,534	0.00%
2018/12/10	7	19.75	0	0.00	19.75	7	15,478	0.05%
2018/12/07	1	19.90	0	0.00	19.85	1	15,470	0.01%
2018/12/06	2	19.93	0	0.00	19.90	2	15,479	0.01%
2018/12/05	14	19.93	0	0.00	19.95	14	15,370	0.09%
2018/12/03	21	20.08	15	20.05	20.05	6	15,249	0.04%
2018/11/30	8.3	19.96	10	20.38	19.95	-1.8	14,999	-0.01%
2018/11/27	0	0.00	10	20.15	20.35	-10	13,689	-0.07%
2018/11/23	0	0.00	12	20.22	20.30	-12	13,674	-0.09%
2018/11/21	2	20.35	0	0.00	20.35	2	13,660	0.01%
2018/11/19	5	20.45	0	0.00	20.45	5	13,610	0.04%
2018/11/16	1	20.30	3	20.40	20.40	-2	13,653	-0.01%
2018/11/15	2	20.25	3	20.15	20.30	-1	13,690	-0.01%
2018/11/14	0	0.00	12	20.06	20.40	-12	13,744	-0.09%
2018/11/13	5.5	20.02	21	20.10	20.00	-15.5	13,770	-0.11%
2018/11/09	1	20.20	20	20.15	20.25	-19	13,745	-0.14%
2018/11/08	0	0.00	5	20.25	20.30	-5	13,805	-0.04%
2018/11/06	1	19.75	0	0.00	19.85	1	13,744	0.01%
2018/11/05	11	19.55	10	19.60	19.75	1	14,503	0.01%
2018/10/31	5	19.48	10	19.45	19.55	-5	15,679	-0.03%
2018/10/30	0	0.00	10	19.40	19.40	-10	15,741	-0.06%
2018/10/29	0	0.00	10	19.50	19.40	-10	15,706	-0.06%
2018/10/26	3	19.40	58	19.39	19.50	-55	15,824	-0.35%
2018/10/24	5	19.50	30	19.58	19.50	-25	15,712	-0.16%
2018/10/23	20	19.62	0	0.00	19.60	20	15,663	0.13%
2018/10/22	1	19.70	0	0.00	19.90	1	15,776	0.01%
2018/10/19	14	19.79	6	19.78	19.85	8	15,905	0.05%
2018/10/18	1	19.80	0	0.00	19.80	1	15,881	0.01%
2018/10/17	8	19.86	1	19.80	19.75	7	15,910	0.04%
2018/10/16	22	19.83	0	0.00	19.80	22	15,759	0.14%
2018/10/15	11.6	19.91	40	19.90	19.80	-28.5	15,581	-0.18%
2018/10/12	30	19.80	28.1	19.90	20.10	2	15,337	0.01%
2018/10/11	34	20.07	5	20.05	19.95	29	14,895	0.19%
2018/10/09	20	20.60	2.4	20.65	20.60	17.6	13,961	0.13%
2018/10/04	5	20.49	0	0.00	20.50	5	13,384	0.04%
2018/10/03	1	20.60	0	0.00	20.55	1	13,224	0.01%
2018/10/02	4	20.60	0	0.00	20.60	4	13,181	0.03%
2018/09/28	2	20.75	3	20.75	20.80	-1	13,046	-0.01%
2018/09/27	16	20.80	2	20.95	20.95	14	12,889	0.11%
2018/09/26	2	20.75	24	20.84	20.80	-22	12,705	-0.17%
2018/09/25	21.7	20.70	2	20.75	20.80	19.7	12,703	0.15%
2018/09/21	0	0.00	4	20.68	20.70	-4	12,669	-0.03%
2018/09/20	13	20.61	3.7	20.63	20.60	9.3	12,513	0.07%
2018/09/19	30.1	20.45	0	0.00	20.55	30.1	12,606	0.24%
2018/09/17	1	20.40	1.4	20.45	20.40	-0.4	12,752	0.00%
2018/09/14	2	20.50	0	0.00	20.45	2	12,890	0.02%
2018/09/13	0	0.00	30	20.45	20.55	-30	13,007	-0.23%
2018/09/11	1	20.35	2	20.40	20.40	-1	13,095	-0.01%
2018/09/10	2	20.30	6	20.30	20.35	-4	13,387	-0.03%
2018/09/07	1	20.45	11	20.43	20.40	-10	13,665	-0.07%
2018/09/06	5	20.35	0	0.00	20.50	5	13,713	0.04%
2018/09/03	0	0.00	2	20.40	20.50	-2	13,686	-0.01%
2018/08/31	10	20.40	0	0.00	20.55	10	13,770	0.07%
2018/08/30	15	20.42	0	0.00	20.40	15	13,775	0.11%
2018/08/29	5	20.50	2	20.48	20.50	3	13,910	0.02%
2018/08/28	10	20.40	18	20.40	20.45	-8	13,931	-0.06%
2018/08/27	12.3	20.44	0	0.00	20.35	12.3	13,980	0.09%
2018/08/24	2	20.40	0	0.00	20.50	2	14,136	0.01%
2018/08/23	2	20.50	0	0.00	20.55	2	15,122	0.01%
2018/08/22	3	20.57	2.5	20.50	20.50	0.5	15,393	0.00%
2018/08/21	3	20.43	2	20.40	20.45	1	15,264	0.01%
2018/08/20	2	20.25	20	20.30	20.35	-18	15,243	-0.12%
2018/08/16	0	0.00	16.1	20.14	20.15	-16.1	15,237	-0.11%
2018/08/15	11.9	20.22	36	20.29	20.20	-24.1	15,188	-0.16%
2018/08/14	11	20.31	5	20.35	20.35	6	15,051	0.04%
2018/08/13	19	20.40	7	20.41	20.40	12	15,029	0.08%
2018/08/10	19	20.48	3.5	20.51	20.50	15.5	14,979	0.10%
2018/08/09	11	21.40	66	21.37	21.35	-55	14,262	-0.39%
2018/08/08	1.5	21.27	20.8	21.28	21.30	-19.3	13,596	-0.14%
2018/08/07	10.1	21.25	0	0.00	21.25	10.1	13,425	0.08%
2018/08/06	0	0.00	50	21.15	21.20	-50	13,258	-0.38%
2018/08/03	0	0.00	16.3	20.96	21.05	-16.3	13,145	-0.12%
2018/08/02	22	20.95	1	21.05	20.95	21	13,076	0.16%
2018/08/01	1	21.00	1	21.05	21.05	0	12,969	0.00%
2018/07/31	2	21.00	0	0.00	21.05	2	12,901	0.02%
2018/07/30	0	0.00	1.8	21.00	21.00	-1.8	12,737	-0.01%
2018/07/27	10	20.95	7.7	20.95	21.00	2.3	12,644	0.02%
2018/07/26	1.4	20.83	1.4	20.83	20.90	0	12,461	0.00%
2018/07/25	2	20.80	1.5	20.77	20.80	0.5	12,412	0.00%
2018/07/24	0	0.00	11.6	20.75	20.85	-11.6	12,438	-0.09%
2018/07/20	5.7	20.70	0	0.00	20.70	5.7	12,632	0.05%
2018/07/19	3	20.65	0	0.00	20.60	3	12,655	0.02%
2018/07/18	1	20.70	1	20.70	20.75	0	12,722	0.00%
2018/07/13	7	20.60	2	20.63	20.65	5	12,872	0.04%
2018/07/11	5	20.35	10	20.35	20.40	-5	12,950	-0.04%
2018/07/10	4	20.40	0	0.00	20.50	4	12,983	0.03%
2018/07/09	11	20.40	1	20.45	20.35	10	13,016	0.08%
2018/07/06	8	20.23	0	0.00	20.25	8	13,005	0.06%
2018/07/03	1	20.30	0	0.00	20.20	1	13,139	0.01%
2018/07/02	11.1	20.30	12.8	20.40	20.30	-1.7	13,109	-0.01%
2018/06/27	9	20.35	0	0.00	20.35	9	12,830	0.07%
2018/06/26	0	0.00	1	20.35	20.35	-1	12,851	-0.01%
2018/06/25	11	20.45	0	0.00	20.45	11	12,814	0.09%
2018/06/21	3	20.53	0	0.00	20.50	3	12,710	0.02%
2018/06/20	0.1	20.60	7	20.60	20.50	-6.9	12,782	-0.05%
2018/06/19	9	20.42	0	0.00	20.40	9	12,743	0.07%
2018/06/15	12.9	20.70	0	0.00	20.70	12.9	12,463	0.10%
2018/06/14	2	20.70	0	0.00	20.70	2	12,164	0.02%
2018/06/13	2.3	20.90	0	0.00	20.90	2.3	12,149	0.02%
2018/06/12	1	20.90	0	0.00	20.90	1	12,537	0.01%
2018/06/11	0	0.00	12	21.05	21.10	-12	12,523	-0.10%
2018/06/08	2.1	21.00	2	21.05	21.05	0.1	12,609	0.00%
2018/06/07	6.1	21.05	5	21.05	21.10	1.1	12,728	0.01%
2018/06/06	32	20.97	12	20.98	21.00	20	12,734	0.16%
2018/06/05	0.5	20.90	1	20.85	20.90	-0.5	12,607	0.00%
2018/06/01	2	20.35	5	20.65	20.75	-3	12,550	-0.02%
2018/05/31	17	20.48	6	20.64	20.35	11	12,429	0.09%
2018/05/30	19	20.65	1	20.65	20.55	18	11,583	0.16%
2018/05/28	1	20.85	16	20.86	20.95	-15	11,623	-0.13%
2018/05/25	0	0.00	7	20.80	20.85	-7	11,844	-0.06%
2018/05/24	2	20.73	5.1	20.75	20.75	-3.1	11,927	-0.03%
2018/05/23	25	20.70	0	0.00	20.60	25	12,047	0.21%
2018/05/21	6	20.75	4.4	20.77	20.80	1.6	12,281	0.01%
2018/05/18	0	0.00	5	20.80	20.80	-5	12,497	-0.04%
2018/05/17	0.1	20.65	16	20.61	20.65	-15.9	12,745	-0.12%
2018/05/16	5	20.55	1	20.70	20.65	4	12,786	0.03%
2018/05/15	10	20.65	34.9	20.70	20.55	-24.9	13,080	-0.19%
2018/05/14	1	20.60	2	20.65	20.70	-1	13,806	-0.01%
2018/05/11	31.3	20.50	3	20.53	20.60	28.3	13,895	0.20%
2018/05/10	0	0.00	1.5	20.37	20.35	-1.5	13,823	-0.01%
2018/05/09	4	20.34	1	20.30	20.30	3	13,841	0.02%
2018/05/08	0	0.00	1	20.30	20.35	-1	13,913	-0.01%
2018/05/07	13	20.31	10	20.35	20.30	3	13,992	0.02%
2018/05/04	10	20.35	2	20.40	20.30	8	13,988	0.06%
2018/05/03	0	0.00	1	20.45	20.40	-1	13,969	-0.01%
2018/05/02	0	0.00	1	20.40	20.45	-1	14,052	-0.01%
2018/04/27	3	20.35	0	0.00	20.45	3	14,028	0.02%
2018/04/25	3	20.43	0	0.00	20.50	3	13,979	0.02%
2018/04/24	0.5	20.50	0	0.00	20.50	0.5	14,070	0.00%
2018/04/23	0	0.00	2	20.40	20.50	-2	14,225	-0.01%
2018/04/20	0.1	20.40	1	20.40	20.40	-0.9	14,265	-0.01%
2018/04/19	1	20.30	0	0.00	20.40	1	14,392	0.01%
2018/04/18	1.5	20.22	0.1	20.25	20.25	1.4	14,412	0.01%
2018/04/17	1	20.20	2	20.20	20.25	-1	14,531	-0.01%
2018/04/16	0	0.00	3	20.25	20.25	-3	14,616	-0.02%
2018/04/13	1.1	20.30	0	0.00	20.30	1.1	14,736	0.01%
2018/04/11	3	20.33	1	20.30	20.30	2	15,149	0.01%
2018/04/10	0	0.00	4	20.25	20.30	-4	15,179	-0.03%
2018/04/09	6	20.22	6	20.16	20.20	0	15,205	0.00%
2018/04/03	3	20.20	1	20.30	20.20	2	15,129	0.01%
2018/04/02	0.1	20.30	0	0.00	20.25	0.1	15,180	0.00%
2018/03/31	0	0.00	6	20.29	20.30	-6	15,155	-0.04%
2018/03/29	0	0.00	1	20.10	20.25	-1	15,097	-0.01%
2018/03/28	4.2	20.15	3	20.17	20.20	1.2	14,917	0.01%
2018/03/27	0	0.00	2	20.15	20.20	-2	14,848	-0.01%
2018/03/26	3.1	20.05	3	20.03	20.05	0.1	14,743	0.00%
2018/03/23	16	20.00	12	20.02	20.05	4	14,680	0.03%
2018/03/22	3	20.10	5	20.10	20.15	-2	14,604	-0.01%
2018/03/21	6	20.10	6	20.10	20.10	0	14,523	0.00%
2018/03/16	0	0.00	4	20.15	20.15	-4	14,755	-0.03%
2018/03/14	3.5	20.12	6	20.10	20.15	-2.5	14,458	-0.02%
2018/03/13	6	20.13	0	0.00	20.15	6	14,528	0.04%
2018/03/12	3.3	20.02	0	0.00	20.05	3.3	14,424	0.02%
2018/03/09	1.5	19.97	0	0.00	20.00	1.5	14,647	0.01%
2018/03/08	0	0.00	13	19.90	19.90	-13	14,711	-0.09%
2018/03/06	6	19.94	2	19.90	19.95	4	14,871	0.03%
2018/03/05	8	19.86	0	0.00	19.80	8	15,202	0.05%
2018/03/02	14.1	19.78	75	19.80	19.80	-60.9	15,164	-0.40%
2018/02/27	11	20.05	3	20.10	20.00	8	15,014	0.05%
2018/02/26	10	20.10	1	20.00	20.10	9	14,821	0.06%
2018/02/23	1	19.95	0	0.00	19.90	1	14,730	0.01%
2018/02/22	1	19.65	0	0.00	19.85	1	14,828	0.01%
2018/02/21	19	19.75	12	19.75	19.75	7	14,934	0.05%
2018/02/12	14	19.45	90	19.45	19.45	-76	14,828	-0.51%
2018/02/09	10	19.44	0	0.00	19.45	10	14,731	0.07%
2018/02/08	3	19.65	40.3	19.70	19.70	-37.3	14,738	-0.25%
2018/02/07	1.1	19.70	0	0.00	19.65	1.1	14,846	0.01%
2018/02/06	18	19.62	85.6	19.59	19.50	-67.6	14,673	-0.46%
2018/02/05	5	19.92	40	20.09	20.10	-35	13,880	-0.25%
2018/02/02	0	0.00	1	20.15	20.15	-1	13,758	-0.01%
2018/02/01	7	20.15	22	20.18	20.15	-15	13,744	-0.11%
2018/01/31	1	20.10	15	20.02	20.15	-14	13,795	-0.10%
2018/01/30	8	20.13	9	20.20	20.05	-1	13,776	-0.01%
2018/01/29	2	20.15	12	20.09	20.20	-10	13,903	-0.07%
2018/01/26	0	0.00	45	20.06	20.05	-45	14,056	-0.32%
2018/01/25	0	0.00	13	20.09	20.10	-13	14,021	-0.09%
2018/01/24	0	0.00	11	19.99	20.00	-11	14,001	-0.08%
2018/01/23	5	20.00	10	20.00	20.00	-5	14,034	-0.04%
2018/01/22	2.1	19.98	0	0.00	20.00	2.1	14,205	0.01%
2018/01/19	10	20.00	0	0.00	20.05	10	14,874	0.07%
2018/01/18	5	20.05	137.8	20.05	20.05	-132.8	15,315	-0.87%	大賣/鉅額交易
2018/01/17	1.2	20.00	1	20.05	20.05	0.2	15,281	0.00%
2018/01/16	4	19.99	1	20.00	20.00	3	15,215	0.02%
2018/01/15	6	19.95	5	19.95	20.00	1	15,109	0.01%
2018/01/12	3	19.85	0.1	19.85	19.85	2.9	15,158	0.02%
2018/01/10	1.5	19.82	55	19.85	19.85	-53.5	15,259	-0.35%
2018/01/09	11	19.83	29	19.86	19.85	-18	15,173	-0.12%
2018/01/08	0	0.00	13	19.79	19.85	-13	15,307	-0.08%
2018/01/05	0	0.00	4	19.55	19.70	-4	15,164	-0.03%
2018/01/04	22	19.60	13	19.58	19.60	9	15,330	0.06%
2018/01/03	1	19.55	0.4	19.55	19.55	0.6	15,580	0.00%
2018/01/02	21	19.52	1	19.55	19.55	20	15,625	0.13%