第一金 (2892)-元大-信義券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.60
漲跌
--
漲幅
0.00%
成交量
21,203張
產業
上市金融類股
2236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－元大-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義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
2024/11/21	1	27.40	1.2	27.39	27.60	-0.2	17,667	0.00%
2024/11/20	0.2	27.80	15	27.80	27.60	-14.9	17,502	-0.08%
2024/11/19	0.2	27.65	12.6	27.87	27.95	-12.5	17,178	-0.07%
2024/11/18	0.3	27.38	6	27.58	27.65	-5.7	16,318	-0.03%
2024/11/15	0	0.00	11	27.19	27.30	-11	15,690	-0.07%
2024/11/14	10.4	26.30	0	0.00	26.20	10.4	15,041	0.07%
2024/11/13	6.6	26.44	4.7	26.51	26.60	1.9	14,887	0.01%
2024/11/12	6	26.58	0	0.00	26.50	6	14,595	0.04%
2024/11/11	0	0.00	5	26.80	26.75	-5	14,234	-0.04%
2024/11/08	0.9	26.93	0	0.00	26.80	0.9	14,328	0.01%
2024/11/07	9	26.86	0	0.00	26.80	9	14,622	0.06%
2024/11/05	21	27.00	0.2	27.15	27.10	20.8	15,478	0.13%
2024/10/30	0	0.00	1	27.05	27.15	-1	16,516	-0.01%
2024/10/25	0.1	27.30	0	0.00	27.35	0.1	16,774	0.00%
2024/10/23	0	0.00	0.1	27.25	27.15	-0.1	17,176	0.00%
2024/10/18	0	0.00	9	27.57	27.60	-9	17,317	-0.05%
2024/10/17	0	0.00	1	27.10	27.15	-1	17,415	-0.01%
2024/10/16	1.7	27.07	0	0.00	27.05	1.7	17,461	0.01%
2024/10/15	0	0.00	0.1	27.20	27.35	-0.1	17,420	0.00%
2024/10/14	0	0.00	0.4	27.00	26.90	-0.4	17,329	0.00%
2024/10/11	2	26.90	0	0.00	26.85	2	17,427	0.01%
2024/10/09	2	26.85	0	0.00	26.80	2	17,567	0.01%
2024/10/08	2	26.83	0	0.00	26.95	2	17,498	0.01%
2024/10/07	2	27.03	10	27.05	27.05	-8	17,399	-0.05%
2024/10/01	1	27.20	0	0.00	27.25	1	17,047	0.01%
2024/09/30	1	27.60	0	27.75	27.40	1	17,127	0.01%
2024/09/26	1	27.65	1.1	27.70	27.80	-0.1	17,137	0.00%
2024/09/25	3	27.57	3	27.60	27.70	0	17,052	0.00%
2024/09/24	0.6	27.40	2	27.45	27.55	-1.4	17,032	-0.01%
2024/09/23	3.9	27.31	0	0.00	27.35	3.9	17,044	0.02%
2024/09/20	0.9	27.35	0	0.00	27.30	0.9	17,054	0.01%
2024/09/19	0.5	27.25	0	0.00	27.20	0.5	16,754	0.00%
2024/09/12	0	0.00	1	27.40	27.40	-1	17,232	-0.01%
2024/09/10	0.5	27.10	12.4	27.20	27.30	-11.9	17,075	-0.07%
2024/09/04	19	26.58	0	0.00	26.70	19	16,875	0.11%
2024/09/03	0.1	27.30	0	0.00	26.95	0.1	16,686	0.00%
2024/09/02	2	27.25	0	0.00	27.20	2	16,748	0.01%
2024/08/30	1	27.15	0	0.00	27.25	1	16,856	0.01%
2024/08/29	0.3	27.10	0	0.00	27.05	0.3	16,741	0.00%
2024/08/28	1	27.10	0	0.00	27.20	1	16,786	0.01%
2024/08/27	0.2	27.25	0	0.00	27.15	0.2	17,616	0.00%
2024/08/26	0	0.00	6	27.45	27.45	-6	17,847	-0.03%
2024/08/23	0	0.00	1	27.25	27.10	-1	18,180	-0.01%
2024/08/22	5	27.20	0	0.00	27.25	5	18,239	0.03%
2024/08/21	1	27.05	0	0.00	27.20	1	18,507	0.01%
2024/08/20	0	0.00	3	27.12	27.15	-3	18,753	-0.02%
2024/08/16	4	26.91	2	27.10	26.85	2	19,506	0.01%
2024/08/15	10.1	26.75	1	27.15	26.55	9.1	19,929	0.05%
2024/08/14	2	26.98	1	27.15	27.00	1	20,630	0.00%
2024/08/13	11	26.85	1	26.80	26.80	10	21,049	0.05%
2024/08/12	1	27.15	0	0.00	27.00	1	21,062	0.00%
2024/08/09	32.3	26.90	0	0.00	26.85	32.3	21,000	0.15%
2024/08/08	8.2	26.50	2	26.60	26.40	6.2	20,644	0.03%
2024/08/07	1	28.20	3.1	28.40	28.25	-2	20,144	-0.01%
2024/08/06	1.1	28.29	0	28.10	28.20	1	19,803	0.01%
2024/08/05	17.2	27.82	0	0.00	28.05	17.2	19,387	0.09%
2024/08/02	1.1	29.01	13	29.00	29.10	-11.9	18,926	-0.06%
2024/08/01	0.1	29.35	0	0.00	29.45	0.1	18,749	0.00%
2024/07/31	1	29.45	2	29.40	29.35	-1	18,893	-0.01%
2024/07/30	0	0.00	10	29.35	29.35	-10	18,731	-0.05%
2024/07/29	0.4	29.45	4.1	29.47	29.50	-3.7	18,681	-0.02%
2024/07/26	2.1	29.01	4	29.17	29.30	-1.9	18,481	-0.01%
2024/07/23	1	29.20	8	29.24	29.30	-7	18,502	-0.04%
2024/07/19	1	29.00	0.1	29.15	29.15	0.9	18,409	0.00%
2024/07/18	0.1	29.20	5	29.28	29.40	-4.9	18,229	-0.03%
2024/07/17	2	28.88	0	0.00	29.00	2	17,927	0.01%
2024/07/16	0.1	28.97	0	0.00	29.00	0.1	17,916	0.00%
2024/07/15	0	0.00	32	28.93	29.00	-32	18,134	-0.18%
2024/07/11	0	0.00	4	28.79	28.85	-4	18,034	-0.02%
2024/07/10	1	28.65	3	28.75	28.75	-2	18,260	-0.01%
2024/07/09	0	0.00	0	28.65	28.65	0	18,170	0.00%
2024/07/08	0	0.00	0.1	28.60	28.65	-0.1	18,107	0.00%
2024/07/05	1	28.55	0	0.00	28.60	1	18,089	0.01%
2024/07/04	1	28.55	0.1	28.55	28.60	0.9	18,172	0.00%
2024/07/03	15	28.22	1	28.05	28.45	14	18,068	0.08%
2024/07/02	3	27.90	0	0.00	28.00	3	17,911	0.02%
2024/07/01	0	0.00	1.6	28.03	28.00	-1.6	18,108	-0.01%
2024/06/27	0	0.00	4	28.00	28.00	-4	18,052	-0.02%
2024/06/26	1	28.00	1	28.10	28.00	0	18,086	0.00%
2024/06/25	1	28.10	0	28.20	28.20	1	18,086	0.01%
2024/06/21	2.6	28.01	9	28.02	28.00	-6.4	17,998	-0.04%
2024/06/20	0.2	28.10	0	0.00	28.10	0.2	17,764	0.00%
2024/06/19	0	0.00	8	28.19	28.10	-8	17,778	-0.04%
2024/06/18	0.1	27.95	0	0.00	28.10	0.1	17,832	0.00%
2024/06/17	0	0.00	6.4	28.00	27.95	-6.4	17,950	-0.04%
2024/06/14	1.1	27.80	1	27.85	27.95	0.1	17,971	0.00%
2024/06/12	0.1	27.80	0	0.00	27.70	0.1	18,487	0.00%
2024/06/11	1.2	27.87	1	27.85	27.80	0.2	18,774	0.00%
2024/06/07	0	27.75	0.5	27.70	27.80	-0.4	18,801	0.00%
2024/06/06	14	27.55	0	0.00	27.50	14	18,763	0.07%
2024/06/05	4.1	27.40	0	0.00	27.45	4.1	18,680	0.02%
2024/06/04	10.6	27.44	0	0.00	27.45	10.6	18,695	0.06%
2024/06/03	12.1	27.53	0	0.00	27.55	12.1	18,652	0.06%
2024/05/31	9.1	27.41	1	27.45	27.50	8.1	18,618	0.04%
2024/05/30	23	27.41	0	0.00	27.30	23	17,908	0.13%
2024/05/29	27	27.72	0	0.00	27.60	27	17,838	0.15%
2024/05/28	3	28.13	5	28.19	28.05	-2	17,463	-0.01%
2024/05/27	2.1	28.03	2	28.25	28.30	0.1	17,715	0.00%
2024/05/24	4	28.30	0	0.00	28.20	4	17,476	0.02%
2024/05/23	1	28.10	53	28.20	28.95	-52	17,302	-0.30%
2024/05/22	3.9	28.27	3	28.55	28.50	0.9	16,734	0.01%
2024/05/21	2	28.25	0	0.00	28.35	2	16,388	0.01%
2024/05/20	0	0.00	23	28.73	28.90	-23	15,840	-0.15%
2024/05/17	0.1	27.70	22	27.90	28.05	-22	14,951	-0.15%
2024/05/16	1	27.75	2	27.80	27.75	-1	14,519	-0.01%
2024/05/15	2	27.63	7	27.75	27.60	-5	14,407	-0.03%
2024/05/14	5.2	27.47	0	0.00	27.40	5.2	14,495	0.04%
2024/05/13	4	27.68	0	0.00	27.80	4	14,403	0.03%
2024/05/10	0	0.00	0.1	27.90	27.90	-0.1	14,308	0.00%
2024/05/09	2	27.78	11	27.81	27.75	-9	14,213	-0.06%
2024/05/08	1	27.70	19.3	27.85	28.00	-18.3	14,187	-0.13%
2024/05/07	2	27.80	1.1	27.80	27.80	1	14,080	0.01%
2024/05/06	6	27.79	3	27.85	27.90	3	14,004	0.02%
2024/05/02	0	0.00	1	27.45	27.35	-1	13,648	-0.01%
2024/04/30	1	27.45	0	0.00	27.35	1	13,538	0.01%
2024/04/29	0	0.00	5	27.45	27.50	-5	13,486	-0.04%
2024/04/25	5	26.91	0	0.00	26.90	5	13,260	0.04%
2024/04/24	20	27.10	0	0.00	27.20	20	13,199	0.15%
2024/04/23	1	27.00	0	0.00	27.15	1	13,552	0.01%
2024/04/22	1	27.10	0	0.00	27.10	1	13,709	0.01%
2024/04/19	10.5	26.46	0	0.00	26.65	10.5	13,683	0.08%
2024/04/18	6	26.90	0	0.00	26.90	6	13,366	0.04%
2024/04/17	6	26.88	3	26.85	26.90	3	13,304	0.02%
2024/04/16	43	26.97	2	27.00	26.75	41	13,255	0.31%
2024/04/15	0	0.00	26	27.31	27.20	-26	12,912	-0.20%
2024/04/12	1.3	27.34	1	27.34	27.35	0.3	12,922	0.00%
2024/04/11	1.2	27.42	0	0.00	27.45	1.2	12,870	0.01%
2024/04/10	0.7	27.60	0.1	27.50	27.50	0.6	12,862	0.00%
2024/04/09	0.5	27.50	0	0.00	27.55	0.5	12,897	0.00%
2024/04/08	1.1	27.45	0	0.00	27.45	1.1	12,933	0.01%
2024/04/03	0	0.00	2.8	27.40	27.15	-2.8	12,931	-0.02%
2024/04/02	10	27.65	1	27.65	27.75	9	12,738	0.07%
2024/04/01	1.6	27.79	2.1	27.85	27.75	-0.5	12,763	0.00%
2024/03/29	1.2	27.69	0	0.00	27.70	1.2	12,727	0.01%
2024/03/27	1.9	27.74	0	0.00	27.70	1.9	12,472	0.02%
2024/03/26	0.6	27.75	4	27.73	27.80	-3.4	12,502	-0.03%
2024/03/25	0.7	27.60	0	0.00	27.70	0.7	12,610	0.01%
2024/03/22	0.7	27.55	0	0.00	27.60	0.7	12,632	0.01%
2024/03/21	0	0.00	7.7	27.51	27.55	-7.7	12,499	-0.06%
2024/03/20	8	27.23	1.9	27.30	27.20	6.1	12,578	0.05%
2024/03/15	0.1	27.50	4	27.45	27.60	-3.9	12,363	-0.03%
2024/03/14	11.1	27.46	8	27.60	27.65	3.1	11,837	0.03%
2024/03/13	10.2	27.25	7	27.24	27.25	3.2	11,503	0.03%
2024/03/11	8	27.10	1	27.20	27.05	7	11,319	0.06%
2024/03/07	33	27.00	0	0.00	27.00	33	11,333	0.29%
2024/03/06	0	0.00	4	27.05	27.10	-4	11,411	-0.04%
2024/03/05	3	26.92	1	27.05	26.90	2	11,789	0.02%
2024/03/04	3	26.95	0	0.00	26.95	3	11,792	0.03%
2024/02/29	0	0.00	2	27.20	27.10	-2	11,947	-0.02%
2024/02/27	1	27.00	0.3	27.07	26.90	0.7	11,741	0.01%
2024/02/26	1	26.90	0.9	27.09	26.90	0.1	11,702	0.00%
2024/02/23	0	0.00	0.3	27.20	27.15	-0.3	11,600	0.00%
2024/02/22	30	27.25	0	0.00	27.25	30	11,877	0.25%
2024/02/21	3	27.17	0	0.00	27.20	3	11,862	0.03%
2024/02/20	0.6	27.40	0.5	27.40	27.40	0	11,915	0.00%
2024/02/19	2.4	27.10	1	27.20	27.20	1.4	12,068	0.01%
2024/02/16	0.3	26.95	0	0.00	26.85	0.3	12,124	0.00%
2024/02/15	0.7	26.95	0	0.00	26.75	0.7	12,089	0.01%
2024/02/05	0.2	26.95	0	0.00	26.80	0.2	11,901	0.00%
2024/02/02	0	0.00	2	26.95	27.00	-2	11,830	-0.02%
2024/02/01	0	0.00	0.1	26.75	26.90	-0.1	11,822	0.00%
2024/01/30	6.4	26.69	0	0.00	26.50	6.4	11,655	0.05%
2024/01/29	0	0.00	3	26.90	26.80	-3	11,718	-0.03%
2024/01/26	4	26.83	4	26.80	26.85	0	11,764	0.00%
2024/01/24	20	26.65	0	0.00	26.60	20	11,714	0.17%
2024/01/22	1	26.50	1	26.50	26.40	0	11,756	0.00%
2024/01/19	18	26.48	0	0.00	26.45	18	11,730	0.15%
2024/01/18	2	26.20	0	0.00	26.20	2	11,764	0.02%
2024/01/17	32.8	26.30	0	0.00	26.10	32.8	11,754	0.28%
2024/01/16	11	26.56	0	0.00	26.50	11	11,459	0.10%
2024/01/15	1	26.90	0	0.00	26.80	1	11,258	0.01%
2024/01/12	2	26.93	2.1	26.86	26.90	-0.1	11,395	0.00%
2024/01/11	3	27.00	0	0.00	27.05	3	11,438	0.03%
2024/01/10	0.2	27.10	0	0.00	26.90	0.2	11,439	0.00%
2024/01/09	1	27.25	0	0.00	27.05	1	11,468	0.01%
2024/01/08	0	0.00	4	27.33	27.25	-4	11,481	-0.03%
2024/01/05	2	27.13	10	27.20	27.00	-8	11,476	-0.07%
2024/01/04	0	0.00	6	27.15	27.00	-6	11,549	-0.05%
2024/01/03	7.1	26.92	1	26.95	27.00	6.1	11,752	0.05%
2024/01/02	0	27.35	4	27.30	27.25	-4	11,700	-0.03%
2023/12/29	1	27.30	0	0.00	27.40	1	11,710	0.01%
2023/12/28	0	0.00	5	27.30	27.45	-5	11,986	-0.04%
2023/12/27	1	26.95	0	0.00	27.20	1	11,954	0.01%
2023/12/26	8	26.95	0.2	27.00	27.00	7.8	11,949	0.07%
2023/12/25	1	26.75	0	0.00	26.85	1	11,980	0.01%
2023/12/22	1.1	26.81	30	26.80	26.75	-28.9	12,098	-0.24%
2023/12/21	11	26.79	0	0.00	26.80	11	12,206	0.09%
2023/12/20	11	27.06	1	27.20	26.90	10	12,190	0.08%
2023/12/19	5	27.22	0	0.00	27.20	5	12,031	0.04%
2023/12/15	2	27.35	0	0.00	27.35	2	12,182	0.02%
2023/12/14	1	27.35	3	27.62	27.60	-2	11,961	-0.02%
2023/12/13	1	27.30	0	0.00	27.40	1	11,858	0.01%
2023/12/11	0	27.55	0.1	27.60	27.55	-0.1	12,210	0.00%
2023/12/08	0	27.50	0	0.00	27.60	0	12,224	0.00%
2023/12/07	0	27.55	0	0.00	27.45	0	12,328	0.00%
2023/12/06	0	0.00	1.6	27.60	27.60	-1.6	12,344	-0.01%
2023/12/05	1	27.25	6	27.27	27.35	-5	12,239	-0.04%
2023/12/04	1	27.30	0	0.00	27.35	1	12,220	0.01%
2023/12/01	0	0.00	26	27.40	27.35	-26	12,174	-0.21%
2023/11/30	0	0.00	0.3	27.65	27.70	-0.3	12,014	0.00%
2023/11/29	2.6	27.71	0	0.00	27.50	2.6	11,585	0.02%
2023/11/28	1	27.80	2	27.78	27.60	-1	11,458	-0.01%
2023/11/27	1	27.65	4	27.85	27.45	-3	11,698	-0.03%
2023/11/24	0	27.60	0	0.00	27.65	0	11,623	0.00%
2023/11/22	1	27.65	0	0.00	27.70	1	11,480	0.01%
2023/11/21	2	27.73	9.1	27.82	27.85	-7.1	11,594	-0.06%
2023/11/17	0	0.00	8	27.55	27.55	-8	11,503	-0.07%
2023/11/16	0	0.00	8.1	27.33	27.50	-8.1	11,395	-0.07%
2023/11/15	0	0.00	3	27.10	27.15	-3	11,271	-0.03%
2023/11/13	0	0.00	0.5	26.90	26.90	-0.5	11,486	0.00%
2023/11/10	0	0.00	0.4	26.85	26.85	-0.4	11,695	0.00%
2023/11/09	1	26.85	15	26.85	26.80	-14	11,906	-0.12%
2023/11/08	0	0.00	1.5	26.82	26.85	-1.5	12,160	-0.01%
2023/11/07	2	26.85	5	26.85	26.85	-3	12,848	-0.02%
2023/11/06	0	0.00	25.4	26.85	26.90	-25.4	13,334	-0.19%
2023/11/03	0	0.00	3	26.70	26.70	-3	13,520	-0.02%
2023/11/02	0	0.00	30	26.40	26.35	-30	13,641	-0.22%
2023/11/01	2.6	26.17	0	0.00	26.15	2.6	13,861	0.02%
2023/10/31	3	25.90	0	0.00	25.90	3	14,169	0.02%
2023/10/27	4	26.00	2	26.10	26.00	2	14,522	0.01%
2023/10/26	2	25.85	0	0.00	25.85	2	14,678	0.01%
2023/10/25	6.2	26.00	5	26.05	25.95	1.2	14,611	0.01%
2023/10/23	1.9	26.09	5	26.20	26.00	-3.1	14,869	-0.02%
2023/10/20	3	26.03	5	26.20	26.20	-2	14,880	-0.01%
2023/10/19	11	26.50	1	26.50	26.40	10	14,692	0.07%
2023/10/18	0	0.00	5	26.65	26.70	-5	14,710	-0.03%
2023/10/17	2	26.63	0	0.00	26.65	2	14,709	0.01%
2023/10/16	5	26.70	4	26.69	26.75	1	14,736	0.01%
2023/10/13	5	26.70	1	26.80	26.70	4	14,838	0.03%
2023/10/12	0	0.00	2	26.85	27.00	-2	14,904	-0.01%
2023/10/11	18	26.58	21.5	26.56	26.85	-3.5	14,925	-0.02%
2023/10/05	3	26.23	0	0.00	26.20	3	14,787	0.02%
2023/10/04	19.4	26.10	0	0.00	26.00	19.4	14,770	0.13%
2023/10/03	4	26.45	0	26.50	26.40	4	14,554	0.03%
2023/10/02	15	26.54	0	0.00	26.55	15	14,675	0.10%
2023/09/28	1	26.55	0	0.00	26.55	1	14,899	0.01%
2023/09/27	0.5	26.45	0	0.00	26.50	0.5	14,900	0.00%
2023/09/26	7	26.61	0	0.00	26.55	7	14,850	0.05%
2023/09/22	1	26.60	0	0.00	26.65	1	14,802	0.01%
2023/09/21	1.1	26.60	0	0.00	26.55	1.1	14,822	0.01%
2023/09/20	6.4	26.94	0	0.00	27.00	6.4	14,912	0.04%
2023/09/19	0	0.00	2	27.10	27.10	-2	14,854	-0.01%
2023/09/18	1	26.95	2	27.00	27.00	-1	14,960	-0.01%
2023/09/15	2	26.90	0	0.00	26.90	2	15,054	0.01%
2023/09/14	0	0.00	5	26.91	27.10	-5	14,807	-0.03%
2023/09/12	1	26.60	2	26.70	26.75	-1	14,916	-0.01%
2023/09/11	0.1	26.70	0	0.00	26.60	0.1	14,954	0.00%
2023/09/08	20	26.50	0	0.00	26.55	20	14,958	0.13%
2023/09/06	9	26.45	0	0.00	26.40	9	15,125	0.06%
2023/09/04	4	26.50	0	0.00	26.60	4	15,105	0.03%
2023/09/01	0.7	26.60	0	0.00	26.45	0.7	15,193	0.00%
2023/08/31	5.7	26.51	0	0.00	26.30	5.7	15,220	0.04%
2023/08/30	3.5	26.70	0	0.00	26.70	3.5	14,856	0.02%
2023/08/29	10	26.56	0	0.00	26.70	10	14,995	0.07%
2023/08/28	0.2	26.70	3	26.65	26.55	-2.8	15,349	-0.02%
2023/08/25	10	26.40	0	0.00	26.25	10	16,008	0.06%
2023/08/24	1	26.40	1	26.50	26.45	0	16,016	0.00%
2023/08/22	4	26.28	77	26.31	26.25	-73	15,982	-0.46%
2023/08/21	1	26.30	2.2	26.29	26.25	-1.2	16,085	-0.01%
2023/08/18	15	26.38	3	26.37	26.20	12	16,093	0.07%
2023/08/17	116.5	25.99	9	25.90	26.10	107.5	16,002	0.67%	大買/鉅額交易
2023/08/16	161.3	26.24	305	26.10	26.10	-143.7	15,857	-0.91%	大買/大賣/鉅額交易
2023/08/15	259.4	26.60	127	26.56	26.50	132.4	15,730	0.84%	大買/大賣/鉅額交易
2023/08/14	208.3	26.87	366.4	26.75	26.85	-158.1	15,664	-1.01%	大買/大賣/鉅額交易
2023/08/11	12	27.38	144	27.57	27.20	-132	15,622	-0.85%	大賣/鉅額交易
2023/08/10	10	29.15	6	29.26	29.25	4	14,981	0.03%
2023/08/09	30	29.03	13.1	29.00	29.15	16.9	14,518	0.12%
2023/08/08	0	0.00	10	28.95	28.85	-10	14,259	-0.07%
2023/08/07	0.1	29.00	5	28.95	28.95	-4.9	14,089	-0.03%
2023/08/04	0	0.00	1.3	28.96	28.75	-1.3	13,884	-0.01%
2023/08/02	21	28.89	6	28.90	28.90	15	13,674	0.11%
2023/08/01	0.1	29.15	1	29.10	29.25	-0.9	13,459	-0.01%
2023/07/31	2.2	29.04	1	29.05	29.05	1.2	13,406	0.01%
2023/07/28	1	28.70	1	28.80	28.80	0	13,397	0.00%
2023/07/27	1.1	28.75	2	28.73	28.70	-0.9	13,514	-0.01%
2023/07/26	2	28.45	0	0.00	28.70	2	13,506	0.01%
2023/07/25	1	28.20	0	0.00	28.35	1	13,371	0.01%
2023/07/24	10.5	28.01	0	0.00	28.05	10.5	13,347	0.08%
2023/07/21	1	28.20	32	28.30	28.20	-31	13,466	-0.23%
2023/07/20	301	28.25	7.1	28.24	28.30	293.9	13,569	2.17%	大買/鉅額交易
2023/07/19	7	28.10	370	28.13	28.15	-363	13,525	-2.68%	大賣/鉅額交易
2023/07/18	0	0.00	2	28.33	28.30	-2	13,445	-0.01%
2023/07/17	3	28.15	140	28.25	28.25	-137	13,284	-1.03%	大賣/鉅額交易
2023/07/14	0	0.00	5	28.02	28.15	-5	13,188	-0.04%
2023/07/13	10	27.95	0	0.00	27.90	10	13,078	0.08%
2023/07/12	65.1	27.75	0	0.00	27.90	65.1	13,048	0.50%
2023/07/11	100	27.65	0	0.00	27.80	100	13,029	0.77%
2023/07/10	90.6	27.25	0	0.00	27.30	90.6	12,990	0.70%
2023/07/07	13.1	27.12	0	0.00	27.20	13.1	12,914	0.10%
2023/07/06	32	27.48	0	0.00	27.40	32	12,789	0.25%
2023/07/03	1	27.75	0	0.00	27.70	1	12,482	0.01%
2023/06/30	1	27.60	0	0.00	27.65	1	12,546	0.01%
2023/06/29	1	27.70	0	0.00	27.70	1	12,489	0.01%
2023/06/28	2.8	27.61	0	0.00	27.65	2.8	12,480	0.02%
2023/06/27	0	0.00	1	27.80	27.70	-1	12,251	-0.01%
2023/06/26	2	27.73	0	0.00	27.75	2	12,265	0.02%
2023/06/20	0	0.00	0	27.85	27.80	0	12,192	0.00%
2023/06/16	3	27.67	1	27.80	27.60	2	12,157	0.02%
2023/06/15	2	27.78	0	0.00	27.70	2	12,060	0.02%
2023/06/13	0	0.00	0.1	27.95	27.90	-0.1	12,293	0.00%
2023/06/12	13	27.93	0.1	28.00	27.90	12.9	12,397	0.10%
2023/06/09	5	28.00	0.4	27.90	27.95	4.6	12,589	0.04%
2023/06/08	8	27.90	0	0.00	27.95	8	12,812	0.06%
2023/06/07	0	0.00	1	27.85	27.90	-1	12,920	-0.01%
2023/06/05	0	0.00	1	27.90	27.75	-1	12,977	-0.01%
2023/06/02	2	27.60	2	27.65	27.60	0	12,869	0.00%
2023/06/01	23.2	27.63	0	0.00	27.65	23.2	12,829	0.18%
2023/05/31	0	0.00	100	28.10	28.10	-100	12,634	-0.79%
2023/05/30	0	0.00	1	28.10	28.10	-1	12,213	-0.01%
2023/05/29	10	27.85	2	28.00	28.00	8	12,487	0.06%
2023/05/26	1	27.75	0	0.00	27.75	1	13,131	0.01%
2023/05/25	2	27.78	0	0.00	27.75	2	13,228	0.02%
2023/05/23	1	27.95	40	28.10	28.15	-39	13,239	-0.29%
2023/05/22	1	28.05	3	28.03	28.00	-2	13,275	-0.02%
2023/05/18	0	0.00	30	28.00	28.05	-30	13,359	-0.22%
2023/05/16	40	27.50	8	27.55	27.55	32	13,251	0.24%
2023/05/15	0	0.00	0.1	27.30	27.40	-0.1	13,290	0.00%
2023/05/09	0	0.00	2	27.45	27.55	-2	13,446	-0.01%
2023/05/08	0	27.30	21	27.30	27.40	-21	13,541	-0.15%
2023/05/05	4	27.05	4	27.05	27.10	0	13,588	0.00%
2023/05/03	41	26.94	0	0.00	26.95	41	13,896	0.30%
2023/05/02	0	0.00	1	27.10	27.20	-1	14,475	-0.01%
2023/04/28	2	27.05	0	0.00	27.10	2	15,051	0.01%
2023/04/27	0.2	27.00	3	27.05	27.00	-2.8	15,111	-0.02%
2023/04/26	0	0.00	78	27.00	27.05	-78	15,197	-0.51%
2023/04/25	2	26.93	0	0.00	26.90	2	15,143	0.01%
2023/04/24	0	0.00	1	26.90	26.95	-1	15,189	-0.01%
2023/04/21	1	26.80	0.1	26.90	26.90	0.9	15,471	0.01%
2023/04/20	5	26.80	0	0.00	26.80	5	15,606	0.03%
2023/04/19	1.2	26.86	0	0.00	26.85	1.2	15,900	0.01%
2023/04/18	6	26.80	10	26.80	26.90	-4	15,936	-0.03%
2023/04/17	0.1	26.85	5	26.80	26.75	-4.9	16,033	-0.03%
2023/04/14	1	26.80	0	0.00	26.85	1	16,040	0.01%
2023/04/13	1	26.70	0	0.00	26.75	1	16,146	0.01%
2023/04/12	1	26.65	0	0.00	26.70	1	16,240	0.01%
2023/04/11	2	26.55	5	26.55	26.65	-3	16,365	-0.02%
2023/04/10	0	0.00	0	26.60	26.55	0	16,346	0.00%
2023/04/07	0	0.00	1	26.55	26.50	-1	16,357	-0.01%
2023/03/31	0	0.00	30	26.50	26.45	-30	16,314	-0.18%
2023/03/29	0	0.00	2	26.35	26.45	-2	16,253	-0.01%
2023/03/28	0	0.00	2	26.30	26.25	-2	16,262	-0.01%
2023/03/22	0	0.00	1	26.20	26.20	-1	16,504	-0.01%
2023/03/20	10	25.50	3	25.55	25.65	7	16,642	0.04%
2023/03/17	2	25.83	0	0.00	25.80	2	16,569	0.01%
2023/03/16	2.2	25.73	7	25.80	25.80	-4.9	16,434	-0.03%
2023/03/15	8.3	26.06	1	26.19	25.90	7.2	16,402	0.04%
2023/03/14	9.4	26.04	0	0.00	26.00	9.4	16,502	0.06%
2023/03/13	7.3	26.19	0	0.00	26.25	7.3	16,301	0.04%
2023/03/10	19.6	26.37	9.4	26.40	26.35	10.1	16,140	0.06%
2023/03/09	10	26.60	0	0.00	26.65	10	16,124	0.06%
2023/03/07	0	0.00	1	26.60	26.70	-1	16,765	-0.01%
2023/03/03	16	26.33	0.2	26.40	26.35	15.8	16,939	0.09%
2023/03/02	8	26.34	0	0.00	26.30	8	16,937	0.05%
2023/03/01	4	26.50	0	0.00	26.60	4	16,798	0.02%
2023/02/24	3	26.88	14.2	26.86	26.80	-11.2	16,412	-0.07%
2023/02/23	0	0.00	1	27.00	27.05	-1	15,735	-0.01%
2023/02/22	11	26.67	0	0.00	26.95	11	15,670	0.07%
2023/02/20	5	26.85	17	26.71	26.75	-12	15,648	-0.08%
2023/02/17	6	26.57	0	0.00	26.50	6	15,627	0.04%
2023/02/16	1	26.55	0	0.00	26.55	1	15,691	0.01%
2023/02/15	8	26.43	0	0.00	26.45	8	15,819	0.05%
2023/02/14	1	26.55	23	26.61	26.70	-22	15,762	-0.14%
2023/02/13	2	26.45	0	0.00	26.60	2	15,693	0.01%
2023/02/10	0	0.00	5	26.30	26.35	-5	15,634	-0.03%
2023/02/09	11	26.15	0.5	26.20	26.15	10.5	15,601	0.07%
2023/02/08	3	26.10	0	0.00	26.10	3	15,647	0.02%
2023/02/06	10	26.09	0	0.00	26.05	10	15,680	0.06%
2023/02/03	6.1	26.10	1	26.15	26.20	5.1	15,560	0.03%
2023/02/02	12	26.24	0	0.00	26.15	12	15,462	0.08%
2023/01/31	28	26.30	57	26.16	26.10	-29	15,176	-0.19%
2023/01/30	4	26.55	0.1	26.55	26.90	4	14,530	0.03%
2023/01/17	0.2	26.75	0	0.00	26.75	0.2	14,000	0.00%
2023/01/16	0.5	26.65	0	0.00	26.70	0.5	14,044	0.00%
2023/01/13	1	26.45	0.2	26.50	26.45	0.8	14,017	0.01%
2023/01/12	1	26.60	2.6	26.53	26.45	-1.6	14,308	-0.01%
2023/01/11	0	0.00	1.5	26.80	26.80	-1.5	14,215	-0.01%
2023/01/10	1.2	27.00	0	0.00	27.10	1.2	14,050	0.01%
2023/01/09	22.4	26.94	5	27.00	27.00	17.4	14,075	0.12%
2023/01/06	0	0.00	2	26.50	26.50	-2	13,996	-0.01%
2023/01/05	0.6	26.40	0	0.00	26.50	0.6	14,269	0.00%
2023/01/03	2	26.20	0	0.00	26.30	2	14,570	0.01%
2022/12/30	0.4	26.50	1.1	26.45	26.50	-0.7	14,499	0.00%
2022/12/29	1.1	26.01	0	0.00	26.10	1.1	14,570	0.01%
2022/12/28	1	26.35	0	0.00	26.25	1	14,600	0.01%
2022/12/23	1	26.20	0	0.00	26.30	1	15,320	0.01%
2022/12/21	1	26.15	1	26.25	26.30	0	15,797	0.00%
2022/12/20	0	0.00	1	26.30	26.30	-1	15,983	-0.01%
2022/12/19	1	26.10	0	0.00	26.30	1	16,092	0.01%
2022/12/12	20	26.35	0	0.00	26.40	20	16,068	0.12%
2022/12/09	0	0.00	3	26.35	26.20	-3	16,567	-0.02%
2022/12/08	0	0.00	1	26.15	26.30	-1	16,548	-0.01%
2022/12/07	1	26.30	4	26.20	26.15	-3	16,571	-0.02%
2022/12/06	0	0.00	1	26.10	25.90	-1	16,461	-0.01%
2022/12/02	22.5	25.86	0	0.00	25.85	22.5	16,262	0.14%
2022/12/01	2.5	26.25	0	0.00	26.20	2.5	16,286	0.02%
2022/11/30	4	26.20	4	26.20	26.20	0	16,261	0.00%
2022/11/29	0	0.00	3	25.95	26.20	-3	15,636	-0.02%
2022/11/28	3	25.48	0	0.00	25.85	3	15,494	0.02%
2022/11/24	0	0.00	1	25.50	25.60	-1	15,343	-0.01%
2022/11/23	3	25.37	0	0.00	25.45	3	15,251	0.02%
2022/11/21	20	25.20	0	0.00	25.35	20	15,132	0.13%
2022/11/18	1	25.15	0.1	25.50	25.30	0.9	15,085	0.01%
2022/11/17	1	25.45	0	0.00	25.55	1	14,982	0.01%
2022/11/16	0.1	25.65	0	0.00	25.70	0.1	15,010	0.00%
2022/11/15	0	0.00	2	25.80	25.90	-2	14,833	-0.01%
2022/11/14	3	25.85	0	0.00	25.80	3	14,741	0.02%
2022/11/11	0	0.00	4	25.77	25.90	-4	14,501	-0.03%
2022/11/09	3	25.25	1	25.30	25.30	2	14,352	0.01%
2022/11/08	0.5	25.05	0	0.00	25.10	0.5	14,290	0.00%
2022/11/04	0.6	24.61	0	0.00	24.95	0.6	14,308	0.00%
2022/11/02	3	24.72	0	0.00	24.75	3	14,218	0.02%
2022/10/28	0	0.00	0.5	24.80	24.55	-0.5	14,652	0.00%
2022/10/27	1	24.80	0	0.00	24.60	1	14,850	0.01%
2022/10/26	0	0.00	10	24.85	24.85	-10	14,932	-0.07%
2022/10/25	5	24.50	9	24.60	24.75	-4	14,979	-0.03%
2022/10/24	0	0.00	5	24.30	24.50	-5	15,161	-0.03%
2022/10/20	0.1	23.30	0	0.00	23.75	0.1	15,189	0.00%
2022/10/19	6.1	23.97	0	0.00	23.75	6.1	14,930	0.04%
2022/10/18	0	24.05	0	0.00	24.05	0	14,910	0.00%
2022/10/17	2	23.95	0	0.00	24.00	2	14,972	0.01%
2022/10/14	0	0.00	5	24.56	24.45	-5	14,912	-0.03%
2022/10/12	5	25.00	5	25.10	25.15	0	14,573	0.00%
2022/10/11	1	25.00	10	25.00	25.00	-9	14,633	-0.06%
2022/10/07	3	25.45	1	25.55	25.50	2	14,359	0.01%
2022/10/06	0	0.00	13	25.70	25.80	-13	14,317	-0.09%
2022/10/04	5.1	25.54	1	25.25	25.55	4.1	14,411	0.03%
2022/10/03	0	0.00	10	25.70	25.65	-10	14,232	-0.07%
2022/09/30	1	26.05	0.7	26.11	26.00	0.3	14,164	0.00%
2022/09/29	1	26.25	11.8	26.16	26.35	-10.8	14,154	-0.08%
2022/09/22	6.8	26.51	0	0.00	26.50	6.8	14,280	0.05%
2022/09/21	2.6	26.79	2	26.85	26.75	0.6	14,397	0.00%
2022/09/16	0	0.00	1	27.00	26.90	-1	14,830	-0.01%
2022/09/15	0	0.00	1	26.50	26.45	-1	14,670	-0.01%
2022/09/14	0.1	26.50	0	0.00	26.40	0.1	14,859	0.00%
2022/09/13	5	26.85	0	0.00	26.75	5	15,390	0.03%
2022/09/06	0	26.60	0	0.00	26.60	0	16,710	0.00%
2022/09/05	0	0.00	6	26.40	26.45	-6	16,861	-0.04%
2022/09/02	8	26.30	0	0.00	26.15	8	17,023	0.05%
2022/09/01	20	26.30	0	0.00	26.30	20	17,117	0.12%
2022/08/31	1	26.20	0	0.00	26.55	1	17,015	0.01%
2022/08/29	3	26.30	1	26.35	26.35	2	17,074	0.01%
2022/08/26	1	26.60	0	0.00	26.65	1	17,112	0.01%
2022/08/25	0.2	26.55	1	26.50	26.55	-0.8	17,237	0.00%
2022/08/24	0	0.00	3	26.28	26.25	-3	17,596	-0.02%
2022/08/23	2	26.20	5	26.21	26.15	-3	18,826	-0.02%
2022/08/19	0.1	26.70	2	26.78	26.80	-1.9	19,335	-0.01%
2022/08/18	1	26.70	0	0.00	26.80	1	19,534	0.01%
2022/08/17	1.4	26.59	0.1	26.90	26.80	1.3	19,732	0.01%
2022/08/16	0	0.00	0	26.55	26.55	0	19,947	0.00%
2022/08/12	0.1	26.60	0	0.00	26.65	0.1	20,639	0.00%
2022/08/10	1	26.30	0	0.00	26.30	1	21,162	0.00%
2022/08/08	0	0.00	2	25.50	25.45	-2	21,340	-0.01%
2022/08/05	3	25.60	1	25.65	25.65	2	21,289	0.01%
2022/08/04	16.4	25.49	1.2	25.46	25.55	15.2	21,507	0.07%
2022/08/03	1	26.80	0	0.00	26.95	1	21,404	0.00%
2022/08/02	51	26.85	2	26.90	26.95	49	21,427	0.23%
2022/08/01	1	27.00	0	0.00	27.00	1	21,415	0.00%
2022/07/29	6.1	26.81	2	26.95	27.00	4.1	21,474	0.02%
2022/07/28	1	26.65	4	26.78	26.75	-3	21,233	-0.01%
2022/07/27	0	0.00	3	26.30	26.35	-3	21,094	-0.01%
2022/07/26	24	25.92	0	0.00	25.90	24	20,974	0.11%
2022/07/25	6	25.77	0	0.00	26.00	6	20,901	0.03%
2022/07/22	4	25.75	0	0.00	25.75	4	21,003	0.02%
2022/07/20	1	25.00	0	0.00	25.00	1	21,046	0.00%
2022/07/18	0.1	24.95	0	0.00	25.05	0.1	21,225	0.00%
2022/07/15	0.1	24.90	0	0.00	24.70	0.1	21,225	0.00%
2022/07/13	0	0.00	10.1	25.11	25.30	-10.1	21,346	-0.05%
2022/07/12	0	0.00	10.3	24.60	24.50	-10.3	21,402	-0.05%
2022/07/11	0	0.00	10	25.25	25.30	-10	21,405	-0.05%
2022/07/08	1	25.65	6	25.75	25.50	-5	21,700	-0.02%
2022/07/07	0	0.00	8	25.53	25.55	-8	21,745	-0.04%
2022/07/06	1	25.60	2	25.85	25.60	-1	21,680	0.00%
2022/07/01	0	0.00	5	25.74	25.80	-5	22,193	-0.02%
2022/06/22	0	0.00	2.7	26.30	26.30	-2.7	21,769	-0.01%
2022/06/21	0	0.00	16	26.37	26.40	-16	21,655	-0.07%
2022/06/20	0	0.00	2	25.95	25.80	-2	21,249	-0.01%
2022/06/17	6	25.88	0	0.00	25.85	6	20,924	0.03%
2022/06/16	6	26.48	0	0.00	26.40	6	20,568	0.03%
2022/06/15	0	0.00	10	26.55	26.40	-10	20,682	-0.05%
2022/06/14	0	0.00	35	26.46	26.50	-35	20,708	-0.17%
2022/06/13	0	0.00	10	26.25	26.20	-10	20,681	-0.05%
2022/06/06	11	26.24	0	0.00	26.35	11	20,684	0.05%
2022/06/02	2	26.35	0	0.00	26.40	2	20,909	0.01%
2022/06/01	35	26.77	0	0.00	26.50	35	21,246	0.16%
2022/05/30	3	26.70	0	0.00	26.95	3	19,744	0.02%
2022/05/26	0.8	26.25	0	0.00	26.25	0.8	19,429	0.00%
2022/05/25	0	0.00	4	26.44	26.35	-4	19,678	-0.02%
2022/05/23	5	26.37	1	26.05	26.25	4	19,567	0.02%
2022/05/20	3	26.05	2	26.08	26.20	1	19,291	0.01%
2022/05/19	1.1	25.85	0	25.90	25.80	1	19,053	0.01%
2022/05/18	100.1	26.30	1	26.40	26.35	99.1	18,812	0.53%
2022/05/17	6	25.58	0.5	25.65	25.50	5.5	18,588	0.03%
2022/05/16	6	25.57	0	0.00	25.70	6	18,547	0.03%
2022/05/12	4	25.88	2	25.50	25.50	2	18,420	0.01%
2022/05/10	5	26.10	1	26.10	26.35	4	18,077	0.02%
2022/05/09	0	0.00	16.9	26.39	26.10	-16.9	18,003	-0.09%
2022/05/06	5	26.61	1	26.85	26.85	4	18,006	0.02%
2022/05/05	1	27.20	0	0.00	27.10	1	18,118	0.01%
2022/05/04	5	27.50	3	27.47	27.40	2	18,084	0.01%
2022/04/28	5	27.40	0	0.00	27.60	5	18,634	0.03%
2022/04/27	0	0.00	9	27.73	27.65	-9	18,543	-0.05%
2022/04/26	1	28.20	1	27.95	28.00	0	18,531	0.00%
2022/04/25	5	27.70	0	0.00	27.60	5	18,432	0.03%
2022/04/22	1	27.50	0	0.00	27.95	1	18,353	0.01%
2022/04/21	0	0.00	5	27.80	27.70	-5	18,387	-0.03%
2022/04/20	5.7	27.80	6.5	27.60	28.10	-0.8	18,500	0.00%
2022/04/19	5	27.88	0	0.00	27.75	5	18,465	0.03%
2022/04/18	3.1	27.68	8.5	27.90	27.80	-5.5	18,595	-0.03%
2022/04/15	2	28.40	4	28.20	28.40	-2	18,348	-0.01%
2022/04/14	9.8	28.96	18.5	28.90	28.60	-8.7	18,334	-0.05%
2022/04/13	0.5	29.55	8.2	29.42	29.55	-7.7	18,102	-0.04%
2022/04/12	2	29.53	10	29.48	29.60	-8	17,969	-0.04%
2022/04/11	9.1	29.57	6.7	29.68	29.65	2.4	17,812	0.01%
2022/04/08	0.7	29.30	9.3	29.45	29.50	-8.6	17,646	-0.05%
2022/04/07	22	29.33	0	0.00	29.10	22	17,519	0.13%
2022/04/06	2.1	29.17	25.2	29.15	29.75	-23.1	17,130	-0.14%
2022/04/01	0	0.00	2	28.20	28.50	-2	16,701	-0.01%
2022/03/31	0	0.00	26.6	28.43	28.45	-26.6	16,554	-0.16%
2022/03/30	0.6	27.90	2.5	27.94	28.00	-1.9	16,221	-0.01%
2022/03/29	9	27.64	0	0.00	27.65	9	15,994	0.06%
2022/03/28	4.2	27.65	1.5	27.75	27.80	2.7	15,957	0.02%
2022/03/25	2.2	27.61	2	27.70	27.75	0.2	15,883	0.00%
2022/03/24	3	27.48	12	27.43	27.60	-9	15,791	-0.06%
2022/03/23	1	27.25	2.5	27.45	27.50	-1.5	15,821	-0.01%
2022/03/22	2	26.85	3	26.98	27.20	-1	15,653	-0.01%
2022/03/21	1.4	27.10	2.7	26.98	27.00	-1.3	15,565	-0.01%
2022/03/18	2	26.80	5.1	26.75	27.00	-3.1	15,517	-0.02%
2022/03/17	11	26.49	1.1	26.55	26.55	9.9	15,079	0.07%
2022/03/16	2	25.95	1.5	26.03	26.30	0.5	14,874	0.00%
2022/03/15	3	25.80	0	0.00	25.90	3	14,711	0.02%
2022/03/14	1	25.65	8.3	25.68	25.95	-7.3	14,695	-0.05%
2022/03/10	0.1	25.50	0	0.00	25.75	0.1	14,721	0.00%
2022/03/09	18.5	25.15	4	25.20	25.10	14.5	14,629	0.10%
2022/03/08	2.2	25.29	1	25.20	25.05	1.2	14,503	0.01%
2022/03/07	8.4	25.35	13.9	25.34	25.50	-5.4	14,280	-0.04%
2022/03/04	0	0.00	6	25.97	26.00	-6	14,549	-0.04%
2022/03/03	0	0.00	16.5	26.20	26.25	-16.5	14,587	-0.11%
2022/03/01	3.6	25.67	2	26.10	26.10	1.6	14,606	0.01%
2022/02/25	12	25.52	0	0.00	25.70	12	14,418	0.08%
2022/02/24	5.3	25.81	12	25.93	25.85	-6.8	13,978	-0.05%
2022/02/22	10	26.01	8	26.00	26.20	2	13,725	0.01%
2022/02/21	0	0.00	1	26.35	26.35	-1	13,701	-0.01%
2022/02/18	1	26.40	0	0.00	26.35	1	13,812	0.01%
2022/02/17	6	26.53	0.8	26.50	26.60	5.2	13,849	0.04%
2022/02/16	0	0.00	0.5	26.35	26.35	-0.5	13,860	0.00%
2022/02/15	5.2	26.30	0	0.00	26.20	5.2	13,890	0.04%
2022/02/14	5	26.18	3	26.25	26.40	2	13,880	0.01%
2022/02/11	0	0.00	0.6	26.56	26.55	-0.6	13,718	0.00%
2022/02/10	0	0.00	1	26.60	26.60	-1	13,790	-0.01%
2022/02/09	5	26.35	5.5	26.39	26.55	-0.5	13,764	0.00%
2022/02/08	5	26.19	1	26.00	26.20	4	13,636	0.03%
2022/02/07	0.1	25.35	3.9	25.53	25.75	-3.8	13,397	-0.03%
2022/01/26	2.2	25.03	0	0.00	25.15	2.2	13,050	0.02%
2022/01/25	11.8	24.82	0	0.00	25.10	11.8	13,017	0.09%
2022/01/24	0	25.05	4	24.88	25.15	-4	12,765	-0.03%
2022/01/21	12.2	25.11	3	25.10	25.20	9.2	12,770	0.07%
2022/01/20	0	25.40	10	25.25	25.50	-10	12,567	-0.08%
2022/01/19	2.1	25.25	3	25.30	25.35	-1	12,445	-0.01%
2022/01/18	2	25.38	1.3	25.30	25.35	0.7	12,468	0.01%
2022/01/17	74	25.26	21.4	25.33	25.35	52.6	12,371	0.43%
2022/01/14	7.3	25.58	4.9	25.50	25.50	2.4	12,245	0.02%
2022/01/13	14.4	25.61	15.2	25.77	25.80	-0.8	12,173	-0.01%
2022/01/12	3	25.50	2.6	25.43	25.55	0.4	11,969	0.00%
2022/01/11	6.6	25.33	22.5	25.33	25.45	-15.9	11,936	-0.13%
2022/01/10	4	24.88	3.1	25.00	25.10	1	11,772	0.01%
2022/01/07	5	24.95	1.5	25.00	25.00	3.5	11,806	0.03%
2022/01/06	0	24.80	3.5	24.75	24.80	-3.5	11,623	-0.03%
2022/01/05	2	24.50	0	0.00	24.65	2	11,484	0.02%
2022/01/04	0.5	24.45	0	0.00	24.50	0.5	11,607	0.00%
2022/01/03	2.8	24.52	2	24.73	24.40	0.8	11,606	0.01%
2021/12/29	0.1	24.45	3.5	24.49	24.55	-3.5	11,615	-0.03%
2021/12/28	0.4	24.35	12	24.34	24.35	-11.6	11,614	-0.10%
2021/12/27	1	24.20	0	0.00	24.25	1	11,573	0.01%
2021/12/24	0	0.00	11.5	24.16	24.20	-11.5	11,784	-0.10%
2021/12/22	0	0.00	0.5	24.10	24.10	-0.5	12,045	0.00%
2021/12/21	0	0.00	1	24.10	24.10	-1	12,066	-0.01%
2021/12/20	2.1	23.90	4	23.88	23.95	-1.9	12,072	-0.02%
2021/12/17	0	0.00	353.5	24.00	24.15	-353.5	12,008	-2.94%	大賣/鉅額交易
2021/12/15	0	0.00	43	23.90	23.90	-43	12,243	-0.35%
2021/12/14	0	0.00	5	23.90	23.90	-5	12,569	-0.04%
2021/12/13	0	0.00	2	24.30	24.10	-2	12,520	-0.02%
2021/12/10	0.5	24.05	1	24.05	24.10	-0.5	12,483	0.00%
2021/12/09	2	24.00	1	23.95	24.00	1	12,461	0.01%
2021/12/08	10	23.95	1	23.95	24.00	9	12,429	0.07%
2021/12/07	45	23.95	0.2	23.80	24.00	44.8	12,364	0.36%
2021/12/06	117	23.73	0.1	23.80	23.80	116.9	12,355	0.95%	大買/鉅額交易
2021/12/03	0	0.00	0.5	23.65	23.75	-0.5	12,455	0.00%
2021/12/02	0.7	23.60	0.5	23.60	23.70	0.2	12,452	0.00%
2021/12/01	200	23.55	1	23.50	23.60	199	12,410	1.60%	大買/鉅額交易
2021/11/30	11.3	23.21	1	23.30	23.10	10.3	12,353	0.08%
2021/11/29	2.9	23.33	0	0.00	23.30	2.9	11,718	0.02%
2021/11/26	4	23.51	0	0.00	23.50	4	11,677	0.03%
2021/11/24	0	0.00	0	23.85	23.70	0	11,964	0.00%
2021/11/23	5.2	23.55	0	0.00	23.60	5.2	12,109	0.04%
2021/11/22	0	0.00	1	23.80	23.70	-1	12,531	-0.01%
2021/11/19	9.1	23.85	0	0.00	23.75	9.1	12,989	0.07%
2021/11/18	1	23.90	1	23.90	24.00	0	13,360	0.00%
2021/11/17	1	23.65	0.2	23.69	23.85	0.9	13,323	0.01%
2021/11/16	1	23.55	0	0.00	23.60	1	13,402	0.01%
2021/11/15	1	23.50	13	23.53	23.50	-12	13,513	-0.09%
2021/11/12	0	0.00	5	23.34	23.40	-5	13,464	-0.04%
2021/11/11	1	23.05	0	0.00	23.15	1	13,651	0.01%
2021/11/10	0	0.00	3	23.07	23.10	-3	13,777	-0.02%
2021/11/09	0	0.00	9	23.04	23.05	-9	13,822	-0.07%
2021/11/08	3	22.98	0	0.00	23.00	3	13,749	0.02%
2021/11/05	0	0.00	7	22.91	23.00	-7	13,791	-0.05%
2021/11/04	12	22.90	0.2	22.95	22.95	11.8	13,743	0.09%
2021/11/03	5	22.85	0	0.00	22.95	5	13,836	0.04%
2021/11/02	10	22.85	0	0.00	22.95	10	13,927	0.07%
2021/11/01	1	22.85	1	22.85	22.85	0	13,985	0.00%
2021/10/29	0.5	22.95	1	22.95	22.90	-0.5	13,998	0.00%
2021/10/28	0	0.00	2	22.85	22.90	-2	13,916	-0.01%
2021/10/27	0	0.00	22	22.90	22.90	-22	13,939	-0.16%
2021/10/26	0	0.00	1	22.85	22.90	-1	14,081	-0.01%
2021/10/25	0	0.00	0.1	22.80	22.80	-0.1	13,961	0.00%
2021/10/22	0	0.00	20	22.75	22.80	-20	14,068	-0.14%
2021/10/21	0	0.00	1	22.80	22.80	-1	14,115	-0.01%
2021/10/19	1	22.80	1	22.75	22.80	0	14,230	0.00%
2021/10/18	0	0.00	24.4	22.65	22.70	-24.4	14,205	-0.17%
2021/10/15	1	22.45	0	0.00	22.60	1	14,220	0.01%
2021/10/14	0	0.00	10	22.45	22.40	-10	14,164	-0.07%
2021/10/12	14	22.36	0	0.00	22.50	14	14,367	0.10%
2021/10/08	5	22.40	0	0.00	22.40	5	14,207	0.04%
2021/10/06	4	22.33	1.2	22.50	22.40	2.8	14,279	0.02%
2021/10/05	5.5	22.38	0.1	22.50	22.35	5.4	14,240	0.04%
2021/10/04	6	22.32	0.9	22.50	22.45	5.1	14,218	0.04%
2021/10/01	27	22.36	0	0.00	22.40	27	14,208	0.19%
2021/09/30	6	22.40	25	22.50	22.55	-19	14,047	-0.14%
2021/09/29	13.2	22.37	0	0.00	22.55	13.2	13,960	0.09%
2021/09/28	2	22.40	0	0.00	22.55	2	13,853	0.01%
2021/09/27	2	22.50	0	0.00	22.60	2	13,842	0.01%
2021/09/24	0.2	22.65	0	0.00	22.60	0.2	13,838	0.00%
2021/09/23	17	22.45	10.1	22.40	22.50	7	13,891	0.05%
2021/09/22	12.1	22.26	1	22.20	22.25	11.1	13,936	0.08%
2021/09/17	0.2	22.76	42.4	22.65	22.50	-42.2	13,614	-0.31%
2021/09/16	10	22.68	0.1	22.80	22.75	9.9	13,269	0.07%
2021/09/15	0	0.00	3.1	22.65	22.65	-3.1	13,272	-0.02%
2021/09/13	5	22.45	1	22.45	22.60	4	13,394	0.03%
2021/09/10	1.2	22.46	1	22.50	22.50	0.2	13,508	0.00%
2021/09/08	3.1	22.44	0.1	22.55	22.55	3	13,836	0.02%
2021/09/07	6	22.50	0	0.00	22.55	6	13,793	0.04%
2021/09/06	0.5	22.70	0	0.00	22.65	0.5	13,824	0.00%
2021/09/03	0	0.00	1	22.75	22.80	-1	13,838	-0.01%
2021/09/02	1	22.50	0	0.00	22.60	1	13,843	0.01%
2021/09/01	0.5	22.85	3	22.80	22.85	-2.5	13,752	-0.02%
2021/08/31	0.1	22.90	2	22.80	22.90	-1.9	13,706	-0.01%
2021/08/30	1	22.60	3	22.63	22.80	-2	13,469	-0.01%
2021/08/27	1	22.15	8	22.40	22.45	-7	13,317	-0.05%
2021/08/26	10	21.99	2	21.98	22.10	8	13,130	0.06%
2021/08/25	4	23.05	15.4	23.07	23.05	-11.4	12,765	-0.09%
2021/08/24	0	0.00	8	23.06	23.10	-8	12,247	-0.07%
2021/08/18	0	0.00	6.8	23.09	23.15	-6.8	11,913	-0.06%
2021/08/17	0	0.00	124	23.03	23.15	-124	11,877	-1.04%	大賣/鉅額交易
2021/08/16	1	23.05	1	23.00	23.00	0	11,648	0.00%
2021/08/13	0.6	23.00	0	23.05	23.10	0.6	11,574	0.00%
2021/08/12	0	0.00	3	23.10	23.10	-3	11,601	-0.03%
2021/08/11	2	23.05	1	23.05	23.10	1	11,655	0.01%
2021/08/10	1	22.95	0	0.00	23.00	1	11,701	0.01%
2021/08/09	0.6	23.05	1	23.05	23.05	-0.4	12,092	0.00%
2021/08/06	0	0.00	6	22.96	23.00	-6	12,215	-0.05%
2021/08/05	0	0.00	7	23.05	23.10	-7	12,567	-0.06%
2021/08/04	0	0.00	9	22.98	23.00	-9	13,387	-0.07%
2021/08/03	3	22.95	1	22.95	23.00	2	13,574	0.01%
2021/08/02	0	0.00	0.7	22.95	22.95	-0.7	13,711	-0.01%
2021/07/30	0	0.00	1	22.80	22.75	-1	13,755	-0.01%
2021/07/28	0	0.00	1	22.85	22.80	-1	13,804	-0.01%
2021/07/26	9	23.00	0	0.00	22.85	9	14,583	0.06%
2021/07/23	0	0.00	4.6	23.01	23.00	-4.6	14,578	-0.03%
2021/07/22	0.2	22.90	101	22.90	22.95	-100.8	14,534	-0.69%	大賣/
2021/07/20	3.1	22.80	1.5	22.82	22.75	1.6	14,656	0.01%
2021/07/16	0	0.00	5	22.87	22.95	-5	14,780	-0.03%
2021/07/15	0	0.00	7	22.85	22.85	-7	14,887	-0.05%
2021/07/14	0	0.00	5.7	22.80	22.90	-5.7	14,975	-0.04%
2021/07/13	1	22.80	15	22.75	22.80	-14	15,143	-0.09%
2021/07/12	0	0.00	0.1	22.70	22.70	-0.1	15,188	0.00%
2021/07/09	1	22.50	5.5	22.60	22.65	-4.5	15,270	-0.03%
2021/07/08	4.3	22.52	4.1	22.53	22.55	0.2	15,284	0.00%
2021/07/07	0.1	22.50	0	0.00	22.50	0.1	15,334	0.00%
2021/07/06	1	22.60	10.5	22.55	22.60	-9.5	15,402	-0.06%
2021/07/05	0	0.00	16	22.53	22.60	-16	15,468	-0.10%
2021/07/02	0.2	22.50	0	0.00	22.45	0.2	15,504	0.00%
2021/07/01	1.2	22.56	4	22.50	22.50	-2.8	15,588	-0.02%
2021/06/30	0	0.00	5	22.69	22.70	-5	15,659	-0.03%
2021/06/29	0	0.00	7.7	22.59	22.55	-7.7	15,697	-0.05%
2021/06/28	0	0.00	3.7	22.56	22.60	-3.7	15,821	-0.02%
2021/06/25	0	0.00	3	22.45	22.45	-3	15,888	-0.02%
2021/06/24	1	22.40	0	0.00	22.35	1	16,016	0.01%
2021/06/23	0	0.00	11	22.50	22.40	-11	16,136	-0.07%
2021/06/22	1.9	22.25	3	22.32	22.25	-1.1	16,061	-0.01%
2021/06/21	0.2	22.20	9.2	22.05	22.35	-9.1	16,091	-0.06%
2021/06/18	2	22.28	0	0.00	22.10	2	16,007	0.01%
2021/06/17	0	0.00	2	22.25	22.30	-2	15,716	-0.01%
2021/06/16	1	22.20	0	0.00	22.30	1	16,117	0.01%
2021/06/15	0	0.00	1	22.30	22.30	-1	16,149	-0.01%
2021/06/10	1	22.00	0	0.00	22.10	1	16,643	0.01%
2021/06/09	1.1	22.05	0	0.00	22.10	1.1	16,750	0.01%
2021/06/08	1	22.15	1	22.20	22.15	0	16,868	0.00%
2021/06/07	1.2	22.01	0	0.00	22.10	1.2	17,111	0.01%
2021/06/04	1	22.10	0.5	22.15	22.25	0.5	17,260	0.00%
2021/06/03	1	22.20	0	0.00	22.25	1	17,736	0.01%
2021/06/02	0	0.00	25.5	22.30	22.30	-25.5	17,919	-0.14%
2021/06/01	1	22.15	2.5	22.16	22.20	-1.5	17,974	-0.01%
2021/05/31	0	0.00	5	22.01	22.00	-5	18,220	-0.03%
2021/05/28	5.2	21.80	0	0.00	21.85	5.2	18,356	0.03%
2021/05/26	11	21.80	1.1	21.89	21.80	9.9	18,767	0.05%
2021/05/24	2	21.55	0	0.00	21.50	2	18,997	0.01%
2021/05/21	1.5	21.73	0	0.00	21.65	1.5	19,245	0.01%
2021/05/18	1	21.55	3	21.63	21.65	-2	19,349	-0.01%
2021/05/17	0.2	21.20	1	21.05	21.10	-0.8	19,591	0.00%
2021/05/14	2	21.65	5	21.62	21.70	-3	19,253	-0.02%
2021/05/13	7.5	21.50	5	21.50	21.45	2.5	19,039	0.01%
2021/05/12	20.2	21.90	20.6	22.03	21.50	-0.4	18,657	0.00%
2021/05/11	4	22.49	30.5	22.60	22.40	-26.5	17,762	-0.15%
2021/05/10	5	22.75	16	22.71	22.80	-11	17,585	-0.06%
2021/05/07	2	22.40	5	22.50	22.50	-3	17,731	-0.02%
2021/05/06	3	22.40	0.5	22.30	22.35	2.5	17,811	0.01%
2021/05/05	1	22.30	0	0.00	22.20	1	17,760	0.01%
2021/05/04	4	22.29	455.2	22.20	22.25	-451.2	17,799	-2.54%	大賣/鉅額交易
2021/05/03	7	22.41	25.1	22.39	22.40	-18.1	17,488	-0.10%
2021/04/29	2	22.90	14	22.90	22.90	-12	17,233	-0.07%
2021/04/28	1	22.90	0	0.00	23.00	1	17,252	0.01%
2021/04/27	0	0.00	0.2	22.90	22.95	-0.2	17,516	0.00%
2021/04/26	3.5	22.86	5.9	22.92	23.00	-2.4	17,539	-0.01%
2021/04/23	0.2	22.80	3	22.80	22.75	-2.8	17,481	-0.02%
2021/04/22	2	22.88	3	22.90	22.90	-1	17,542	-0.01%
2021/04/21	0.5	22.95	0	0.00	22.90	0.5	17,411	0.00%
2021/04/20	0	0.00	2	22.93	22.90	-2	17,307	-0.01%
2021/04/19	1	23.00	11	22.92	23.00	-10	17,248	-0.06%
2021/04/16	0	0.00	14.5	22.64	22.70	-14.5	17,151	-0.08%
2021/04/15	4	22.35	12	22.45	22.50	-8	17,364	-0.05%
2021/04/14	1.1	22.20	11	22.20	22.25	-9.9	17,322	-0.06%
2021/04/13	5	22.25	22	22.16	22.25	-17	17,373	-0.10%
2021/04/12	3.2	22.12	27.2	22.12	22.15	-23.9	17,373	-0.14%
2021/04/09	6	22.15	11	22.10	22.10	-5	17,436	-0.03%
2021/04/08	0.1	22.10	1	22.10	22.10	-0.9	17,463	-0.01%
2021/04/07	0	0.00	0.3	22.10	22.20	-0.3	17,684	0.00%
2021/04/06	1	22.05	1	22.05	22.10	0	17,678	0.00%
2021/03/31	3	22.20	0	0.00	22.20	3	17,499	0.02%
2021/03/29	0	0.00	5.1	22.20	22.20	-5.1	17,225	-0.03%
2021/03/26	4.2	22.05	0	0.00	22.05	4.2	17,110	0.02%
2021/03/25	16	21.99	3.1	22.00	22.05	13	16,997	0.08%
2021/03/24	0	0.00	1.1	21.90	21.90	-1.1	17,042	-0.01%
2021/03/23	3	21.85	4	21.80	21.85	-1	17,006	-0.01%
2021/03/19	11	21.63	0	0.00	21.50	11	17,165	0.06%
2021/03/18	10.5	21.95	1	21.95	21.95	9.5	16,788	0.06%
2021/03/17	3	21.88	0	0.00	21.90	3	16,831	0.02%
2021/03/16	33.5	22.05	3	22.10	22.15	30.5	16,770	0.18%
2021/03/15	1	21.95	5.2	21.88	21.95	-4.2	17,043	-0.02%
2021/03/12	2.1	21.45	6	21.70	21.75	-3.9	17,330	-0.02%
2021/03/11	1	21.60	4	21.80	21.60	-3	17,493	-0.02%
2021/03/10	10	21.55	0	0.00	21.60	10	17,361	0.06%
2021/03/09	4	21.35	106.1	21.29	21.50	-102.1	17,252	-0.59%	大賣/鉅額交易
2021/03/08	0.1	21.15	0	0.00	21.10	0.1	16,883	0.00%
2021/03/05	88	21.10	0.1	21.20	21.10	87.9	16,766	0.52%
2021/03/04	7	21.27	0	0.00	21.05	7	17,400	0.04%
2021/03/03	0.5	21.30	0	0.00	21.25	0.5	17,280	0.00%
2021/03/02	0	0.00	46	21.25	21.15	-46	17,097	-0.27%
2021/02/26	2.2	21.01	0	0.00	20.85	2.2	16,741	0.01%
2021/02/25	1	21.15	1	21.20	21.35	0	16,235	0.00%
2021/02/24	0	0.00	1	21.10	21.10	-1	16,143	-0.01%
2021/02/23	15	20.95	4.6	21.01	21.10	10.4	16,111	0.06%
2021/02/22	2	20.85	0	0.00	20.80	2	15,976	0.01%
2021/02/19	1.3	20.81	0	0.00	20.90	1.3	16,074	0.01%
2021/02/18	1	20.85	0	0.00	20.85	1	16,145	0.01%
2021/02/17	1	20.70	2	20.75	20.80	-1	16,250	-0.01%
2021/02/05	1	20.50	8.4	20.53	20.60	-7.4	15,959	-0.05%
2021/02/04	1	20.40	0	20.45	20.40	1	16,049	0.01%
2021/02/03	1	20.45	0	0.00	20.40	1	16,418	0.01%
2021/01/29	11	20.25	0	0.00	20.20	11	16,838	0.07%
2021/01/28	4.5	20.36	0.3	20.40	20.35	4.3	16,605	0.03%
2021/01/27	0	0.00	0	20.50	20.40	0	16,491	0.00%
2021/01/26	28.4	20.50	0	0.00	20.45	28.4	16,490	0.17%
2021/01/25	2	20.60	0	0.00	20.70	2	16,461	0.01%
2021/01/22	1.1	20.41	5.1	20.40	20.40	-4	16,638	-0.02%
2021/01/21	2	20.55	0	0.00	20.50	2	16,522	0.01%
2021/01/20	30.1	20.65	0	0.00	20.50	30.1	16,491	0.18%
2021/01/19	1	20.90	0	0.00	20.90	1	16,147	0.01%
2021/01/18	2	20.90	0	0.00	20.95	2	16,144	0.01%
2021/01/15	6.9	21.09	0.3	21.25	21.05	6.6	16,036	0.04%
2021/01/14	0.9	21.25	0.1	21.30	21.30	0.8	16,029	0.00%
2021/01/13	0	0.00	2	21.30	21.25	-2	16,070	-0.01%
2021/01/12	4	21.28	10	21.33	21.30	-6	16,086	-0.04%
2021/01/11	0	21.45	0	0.00	21.50	0	16,130	0.00%
2021/01/08	0	0.00	10	21.17	21.50	-10	16,091	-0.06%
2021/01/07	0	0.00	1.1	21.10	21.25	-1.1	15,881	-0.01%
2021/01/06	11	21.05	0	0.00	21.00	11	15,806	0.07%
2021/01/05	3	21.15	0	0.00	21.25	3	15,685	0.02%
2020/12/31	0	0.00	20	21.20	21.35	-20	15,600	-0.13%
2020/12/30	7.5	20.95	1	21.00	21.35	6.5	15,531	0.04%
2020/12/28	0	0.00	0.5	20.80	20.80	-0.5	15,271	0.00%
2020/12/25	55	20.75	0.7	20.80	20.80	54.3	15,315	0.35%
2020/12/24	48	20.75	2	20.70	20.70	46	15,388	0.30%
2020/12/23	0	0.00	0.1	20.75	20.70	-0.1	15,549	0.00%
2020/12/22	1	20.80	0	0.00	20.70	1	15,733	0.01%
2020/12/21	5	20.75	0	0.00	20.80	5	16,113	0.03%
2020/12/18	5	20.65	0	0.00	20.75	5	16,333	0.03%
2020/12/17	11.2	20.73	0	0.00	20.70	11.2	16,399	0.07%
2020/12/16	0	0.00	0.1	20.75	20.75	-0.1	16,431	0.00%
2020/12/15	6	20.56	30.5	20.60	20.60	-24.5	16,446	-0.15%
2020/12/14	0	20.85	0	0.00	20.65	0	16,425	0.00%
2020/12/11	1	20.85	4	20.80	20.85	-3	16,384	-0.02%
2020/12/10	22	20.56	0	0.00	20.60	22	16,209	0.14%
2020/12/09	12.1	20.52	7.2	20.49	20.60	4.9	15,936	0.03%
2020/12/08	12.3	20.84	147.3	20.98	20.85	-135	15,427	-0.88%	大賣/鉅額交易
2020/12/07	11	21.20	0	0.00	21.30	11	15,022	0.07%
2020/12/03	5	21.21	5	21.30	21.25	0	14,870	0.00%
2020/12/02	6	21.23	0	0.00	21.35	6	14,919	0.04%
2020/12/01	1	21.35	0	0.00	21.40	1	15,101	0.01%
2020/11/30	7.1	21.29	0	0.00	21.30	7.1	15,230	0.05%
2020/11/27	7.1	21.40	0	0.00	21.40	7.1	14,897	0.05%
2020/11/26	3.1	21.43	0	0.00	21.50	3.1	14,990	0.02%
2020/11/25	2	21.55	0	0.00	21.50	2	15,331	0.01%
2020/11/23	1	21.50	0	0.00	21.60	1	15,409	0.01%
2020/11/20	2	21.63	6.4	21.56	21.60	-4.4	15,382	-0.03%
2020/11/19	1	21.60	0	0.00	21.70	1	15,365	0.01%
2020/11/18	1	21.75	8.1	21.71	21.80	-7.1	15,276	-0.05%
2020/11/17	1	21.60	0	0.00	21.65	1	15,116	0.01%
2020/11/16	1	21.50	0	0.00	21.65	1	15,413	0.01%
2020/11/13	0	0.00	0.2	21.50	21.50	-0.2	15,386	0.00%
2020/11/12	1	21.30	0	0.00	21.40	1	15,490	0.01%
2020/11/11	11	21.65	6	21.63	21.75	5	15,461	0.03%
2020/11/10	5	21.38	6	21.42	21.45	-1	15,358	-0.01%
2020/11/09	2	21.05	4	21.19	21.05	-2	15,268	-0.01%
2020/11/06	0	0.00	3	20.87	20.90	-3	15,375	-0.02%
2020/11/04	0	0.00	0	20.60	20.50	0	15,732	0.00%
2020/11/03	0	0.00	0.1	20.55	20.60	-0.1	17,096	0.00%
2020/11/02	0	0.00	1	20.20	20.45	-1	17,755	-0.01%
2020/10/30	4	20.09	0.4	20.15	20.05	3.6	18,137	0.02%
2020/10/29	2	20.10	4	20.15	20.15	-2	18,163	-0.01%
2020/10/28	8	20.24	0	0.00	20.30	8	18,424	0.04%
2020/10/27	12.8	20.27	0	0.00	20.40	12.8	18,600	0.07%
2020/10/26	5	20.30	0.3	20.45	20.40	4.7	19,031	0.02%
2020/10/22	2	20.20	1	20.20	20.40	1	19,734	0.01%
2020/10/21	14	20.23	0	0.00	20.20	14	19,868	0.07%
2020/10/20	3	20.25	0	0.00	20.25	3	19,924	0.02%
2020/10/19	1	20.35	5	20.35	20.35	-4	19,994	-0.02%
2020/10/16	5	20.40	0	0.00	20.30	5	20,192	0.02%
2020/10/15	4	20.44	0	0.00	20.45	4	20,375	0.02%
2020/10/14	2.3	20.64	0	0.00	20.60	2.3	20,450	0.01%
2020/10/13	2	20.55	0	0.00	20.65	2	20,613	0.01%
2020/10/12	3	20.70	1.3	20.77	20.75	1.7	20,746	0.01%
2020/10/08	1	20.70	0	0.00	20.80	1	20,795	0.00%
2020/10/06	0	0.00	1	20.80	20.85	-1	21,024	0.00%
2020/09/30	11.1	20.60	0	0.00	20.55	11.1	21,281	0.05%
2020/09/29	5.1	20.64	4	20.70	20.60	1.1	21,381	0.01%
2020/09/28	6	20.38	6	20.42	20.60	0	21,493	0.00%
2020/09/25	4	20.18	1	20.15	20.15	3	21,576	0.01%
2020/09/24	8	19.94	12	19.92	19.90	-4	21,593	-0.02%
2020/09/23	11.3	20.25	0	0.00	20.20	11.3	21,306	0.05%
2020/09/22	4	20.50	0	0.00	20.45	4	21,229	0.02%
2020/09/21	5	20.79	16.2	20.72	20.70	-11.2	21,153	-0.05%
2020/09/16	3.2	20.99	0	0.00	21.05	3.2	21,189	0.02%
2020/09/14	10	20.90	9	20.83	20.90	1	21,452	0.00%
2020/09/10	1	20.85	0	0.00	20.90	1	21,867	0.00%
2020/09/08	6	20.80	0	0.00	20.95	6	22,113	0.03%
2020/09/07	8	20.81	0	0.00	20.85	8	22,380	0.04%
2020/09/04	7	20.71	0	0.00	20.70	7	22,636	0.03%
2020/09/03	2	20.80	11	20.76	20.90	-9	22,626	-0.04%
2020/09/02	15	20.94	0	0.00	20.95	15	22,613	0.07%
2020/09/01	2.2	21.25	0	0.00	21.15	2.2	22,376	0.01%
2020/08/28	1	21.30	0.1	21.50	21.40	0.9	22,284	0.00%
2020/08/27	9	21.28	0	0.00	21.25	9	22,554	0.04%
2020/08/26	5	21.33	0	0.00	21.40	5	22,568	0.02%
2020/08/25	6	21.36	5	21.40	21.40	1	22,686	0.00%
2020/08/24	5	21.42	3	21.45	21.35	2	23,389	0.01%
2020/08/21	7	21.46	0	0.00	21.55	7	23,510	0.03%
2020/08/20	34	21.43	4	21.35	21.35	30	23,586	0.13%
2020/08/19	2	21.85	0	0.00	21.80	2	23,248	0.01%
2020/08/18	24	21.73	21	21.75	21.85	3	23,146	0.01%
2020/08/17	24	21.64	5	21.75	21.85	19	23,119	0.08%
2020/08/14	18	21.69	1	21.66	21.65	17	23,106	0.07%
2020/08/13	1	21.85	0	0.00	21.85	1	22,898	0.00%
2020/08/12	14	21.79	0	0.00	21.80	14	22,848	0.06%
2020/08/11	18	21.98	0	0.00	21.90	18	22,657	0.08%
2020/08/10	28	22.05	0.4	22.20	22.05	27.6	22,512	0.12%
2020/08/07	76	22.06	5	22.08	22.05	71	22,375	0.32%
2020/08/06	15.1	23.85	21	23.81	23.90	-5.9	21,100	-0.03%
2020/08/05	5	23.68	9	23.59	23.70	-4	20,604	-0.02%
2020/08/04	37	23.47	6	23.46	23.45	31	20,273	0.15%
2020/08/03	5	23.46	2	23.40	23.35	3	20,124	0.01%
2020/07/31	3	23.65	16	23.65	23.60	-13	19,865	-0.07%
2020/07/30	1	23.70	11	23.73	23.80	-10	19,824	-0.05%
2020/07/29	0	0.00	33.5	23.58	23.55	-33.5	19,509	-0.17%
2020/07/27	22	23.09	0	0.00	23.00	22	19,502	0.11%
2020/07/24	1	23.30	3	23.32	23.25	-2	19,610	-0.01%
2020/07/23	0	0.00	5	23.50	23.40	-5	19,689	-0.03%
2020/07/22	0	0.00	1	23.35	23.50	-1	19,983	-0.01%
2020/07/21	0	0.00	2	23.30	23.20	-2	20,274	-0.01%
2020/07/17	0	0.00	1	23.15	23.10	-1	20,389	0.00%
2020/07/16	1	23.05	2	23.05	23.00	-1	20,541	0.00%
2020/07/15	1	23.00	0.2	23.10	23.10	0.8	20,460	0.00%
2020/07/14	1	23.00	3.9	23.00	22.95	-2.9	20,634	-0.01%
2020/07/13	1	23.00	0	0.00	23.00	1	20,771	0.00%
2020/07/10	31	23.00	1	22.90	23.00	30	20,880	0.14%
2020/07/09	1	23.20	0	0.00	23.10	1	20,974	0.00%
2020/07/07	0.3	23.20	1	23.20	23.20	-0.7	21,085	0.00%
2020/07/06	0	0.00	2	23.23	23.25	-2	21,036	-0.01%
2020/07/03	2	22.95	0	0.00	22.95	2	20,969	0.01%
2020/07/02	0	0.00	2	22.90	22.90	-2	21,013	-0.01%
2020/07/01	6	22.75	9.9	22.85	22.75	-3.9	21,091	-0.02%
2020/06/29	6	22.56	2	22.55	22.65	4	21,241	0.02%
2020/06/24	1	22.70	5	22.73	22.70	-4	21,403	-0.02%
2020/06/23	21	22.62	0	0.00	22.75	21	21,747	0.10%
2020/06/22	1	22.50	4	22.55	22.65	-3	21,869	-0.01%
2020/06/19	4	22.50	5	22.65	22.50	-1	22,331	0.00%
2020/06/18	3	22.65	5	22.60	22.60	-2	22,537	-0.01%
2020/06/17	0	0.00	5	22.65	22.80	-5	22,695	-0.02%
2020/06/16	2	22.80	5	22.85	22.75	-3	23,541	-0.01%
2020/06/15	5	22.72	1	22.65	22.60	4	24,996	0.02%
2020/06/12	3	22.77	0	0.00	22.85	3	25,738	0.01%
2020/06/11	2	23.08	0	0.00	23.00	2	26,333	0.01%
2020/06/10	11	23.20	3	23.38	23.50	8	26,541	0.03%
2020/06/08	1	23.15	0	0.00	23.20	1	28,057	0.00%
2020/06/05	0	0.00	1	23.20	23.15	-1	28,075	0.00%
2020/06/04	3	23.12	7	23.24	23.15	-4	28,505	-0.01%
2020/06/03	3	23.12	11	23.20	23.20	-8	28,829	-0.03%
2020/06/02	1	23.05	1	23.10	23.10	0	28,794	0.00%
2020/05/29	0	0.00	1	22.55	22.85	-1	28,679	0.00%
2020/05/28	0	0.00	0.4	22.60	22.50	-0.4	28,147	0.00%
2020/05/27	0	0.00	1	22.45	22.60	-1	28,477	0.00%
2020/05/26	0	0.00	1	22.40	22.30	-1	28,564	0.00%
2020/05/25	5	22.05	0	0.00	22.10	5	28,663	0.02%
2020/05/22	3.7	22.01	3	21.98	21.95	0.7	28,784	0.00%
2020/05/21	5	22.15	100	22.20	22.20	-95	28,738	-0.33%
2020/05/19	1	22.05	0	0.00	22.10	1	28,825	0.00%
2020/05/18	10	21.80	1	21.85	21.80	9	28,773	0.03%
2020/05/15	1.3	21.82	20	21.85	21.80	-18.7	28,813	-0.06%
2020/05/13	0	0.00	6	22.00	21.95	-6	28,675	-0.02%
2020/05/12	2.4	21.97	0	0.00	21.95	2.4	28,629	0.01%
2020/05/11	2	22.00	5	22.04	22.00	-3	28,507	-0.01%
2020/05/08	3	21.87	2	21.85	21.75	1	28,415	0.00%
2020/05/07	21	21.70	1	21.90	21.75	20	28,399	0.07%
2020/05/06	1	21.65	1	21.65	21.65	0	28,314	0.00%
2020/05/05	14	21.83	12	21.81	21.80	2	28,213	0.01%
2020/05/04	3	21.68	0	0.00	21.65	3	28,264	0.01%
2020/04/29	4	21.45	26	21.63	21.65	-22	27,876	-0.08%
2020/04/28	0	0.00	42	21.18	21.30	-42	27,816	-0.15%
2020/04/27	20	21.00	3	21.00	21.00	17	28,550	0.06%
2020/04/24	22	20.70	23.8	20.69	20.60	-1.8	28,270	-0.01%
2020/04/23	4	19.94	0	0.00	19.95	4	27,791	0.01%
2020/04/22	44.1	19.94	16	19.89	19.95	28.1	27,573	0.10%
2020/04/21	13	20.20	4	20.15	20.10	9	27,350	0.03%
2020/04/20	3	20.87	5	20.90	20.85	-2	27,149	-0.01%
2020/04/17	12	21.22	10	21.43	21.00	2	27,172	0.01%
2020/04/16	5	20.91	1	20.90	21.10	4	26,963	0.01%
2020/04/15	13	21.03	32	21.13	21.20	-19	26,808	-0.07%
2020/04/14	1	20.60	4.1	20.51	21.00	-3.1	26,794	-0.01%
2020/04/13	1	20.30	15	20.31	20.35	-14	26,476	-0.05%
2020/04/10	3	20.35	8	20.53	20.60	-5	26,350	-0.02%
2020/04/09	1	20.00	20	20.09	20.15	-19	26,141	-0.07%
2020/04/08	3.5	19.75	4	19.95	19.95	-0.5	26,046	0.00%
2020/04/07	1	19.75	10	19.83	19.75	-9	25,842	-0.03%
2020/04/06	22	19.51	0	0.00	19.50	22	25,612	0.09%
2020/04/01	3	19.50	0	0.00	19.50	3	25,371	0.01%
2020/03/31	26	19.79	0	0.00	19.65	26	25,177	0.10%
2020/03/30	5	19.25	20	19.66	19.60	-15	24,766	-0.06%
2020/03/27	18	19.81	23	19.90	19.85	-5	24,421	-0.02%
2020/03/26	6	19.28	6	19.44	19.45	0	23,970	0.00%
2020/03/25	13.1	19.43	5	19.62	19.50	8.1	23,915	0.03%
2020/03/24	2.1	18.75	7	18.83	18.60	-4.9	23,630	-0.02%
2020/03/23	62	17.95	55	18.23	17.95	7	23,369	0.03%
2020/03/20	17	18.17	16	18.38	18.65	1	23,198	0.00%
2020/03/19	44.3	17.64	6	17.29	17.25	38.3	22,229	0.17%
2020/03/18	28	19.15	17.6	19.24	19.05	10.4	20,736	0.05%
2020/03/17	120.5	19.45	111.1	19.50	19.45	9.5	19,882	0.05%	大買/大賣/
2020/03/16	23	20.38	10	20.20	20.10	13	18,962	0.07%
2020/03/13	32	20.21	16.9	20.43	21.15	15.1	18,356	0.08%
2020/03/12	55	21.88	40	21.86	21.80	15	17,142	0.09%
2020/03/11	20	22.60	53	22.72	22.65	-33	16,380	-0.20%
2020/03/10	5	22.44	63	22.56	22.60	-58	16,170	-0.36%
2020/03/09	32	22.68	14	22.76	22.70	18	15,642	0.12%
2020/03/06	18	23.39	12.8	23.31	23.25	5.2	15,037	0.03%
2020/03/05	9	23.56	5	23.55	23.55	4	14,724	0.03%
2020/03/04	12	23.40	4	23.40	23.50	8	14,668	0.05%
2020/03/03	16	23.42	9	23.43	23.50	7	14,488	0.05%
2020/03/02	236	23.25	35.6	23.22	23.20	200.4	14,264	1.40%	大買/鉅額交易
2020/02/27	8	23.68	1	23.70	23.70	7	14,559	0.05%
2020/02/26	6	23.77	9.7	23.87	23.90	-3.7	14,324	-0.03%
2020/02/25	3	23.88	0	0.00	24.00	3	14,066	0.02%
2020/02/24	21.4	24.10	0	0.00	24.10	21.4	13,918	0.15%
2020/02/21	1	24.40	2	24.45	24.40	-1	13,810	-0.01%
2020/02/20	10	24.63	0	0.00	24.50	10	13,714	0.07%
2020/02/19	4.1	24.60	11	24.53	24.60	-6.9	13,555	-0.05%
2020/02/18	6	24.36	202	24.35	24.40	-196	13,428	-1.46%	大賣/鉅額交易
2020/02/12	4	24.04	6	24.02	24.00	-2	13,399	-0.01%
2020/02/10	3	23.92	0	0.00	24.05	3	13,321	0.02%
2020/02/07	0	0.00	3	24.00	24.10	-3	13,408	-0.02%
2020/02/06	4	24.05	8.2	24.01	24.15	-4.2	13,448	-0.03%
2020/02/05	0	0.00	8	23.90	23.80	-8	13,457	-0.06%
2020/02/03	21	23.28	5	23.10	23.45	16	13,336	0.12%
2020/01/31	17	23.51	20	23.70	23.60	-3	13,143	-0.02%
2020/01/30	30	23.64	20	23.63	23.50	10	12,848	0.08%
2020/01/20	0	0.00	12.1	24.55	24.55	-12.1	11,839	-0.10%
2020/01/14	1	23.95	3	23.97	24.00	-2	11,648	-0.02%
2020/01/13	4	23.74	8	23.75	23.90	-4	11,468	-0.03%
2020/01/09	0	0.00	8	23.44	23.50	-8	11,236	-0.07%
2020/01/08	8	23.29	1.5	23.35	23.25	6.5	11,153	0.06%
2020/01/07	3	23.53	0	0.00	23.55	3	10,817	0.03%
2020/01/06	2	23.70	0	0.00	23.70	2	10,787	0.02%
2020/01/03	0	0.00	10	23.75	23.85	-10	10,770	-0.09%
2020/01/02	3	23.70	0	0.00	23.70	3	10,775	0.03%
2019/12/31	4	23.79	0	0.00	23.70	4	10,678	0.04%
2019/12/30	2	23.85	0.5	23.95	23.95	1.5	10,638	0.01%
2019/12/27	2	23.80	6.9	23.86	23.95	-4.9	10,620	-0.05%
2019/12/24	1	23.85	0	0.00	23.85	1	11,117	0.01%
2019/12/23	4	23.83	0	0.00	23.95	4	11,246	0.04%
2019/12/20	0	0.00	50	23.95	23.90	-50	11,508	-0.43%
2019/12/19	1	23.80	3.6	23.96	24.00	-2.6	11,463	-0.02%
2019/12/18	3	23.80	14.4	23.80	23.90	-11.4	11,314	-0.10%
2019/12/17	0	23.45	7	23.42	23.60	-7	11,273	-0.06%
2019/12/16	5	23.23	8	23.22	23.20	-3	11,028	-0.03%
2019/12/13	10	23.30	2	23.20	23.30	8	11,039	0.07%
2019/12/12	1	22.95	8.5	23.10	23.10	-7.5	10,927	-0.07%
2019/12/11	7.5	22.95	0	0.00	22.95	7.5	10,866	0.07%
2019/12/10	0	0.00	0.4	23.05	23.00	-0.4	10,902	0.00%
2019/12/09	1	22.90	0	0.00	23.00	1	11,082	0.01%
2019/12/06	3	22.90	0	0.00	22.95	3	11,363	0.03%
2019/12/05	5	22.95	0	0.00	22.90	5	11,528	0.04%
2019/12/04	1.8	22.95	0	0.00	23.00	1.8	11,564	0.02%
2019/12/03	2	22.90	0	0.00	23.00	2	11,580	0.02%
2019/11/28	3	22.97	0	0.00	23.00	3	11,593	0.03%
2019/11/25	11	22.85	0	0.00	22.80	11	10,965	0.10%
2019/11/21	1	22.65	0	0.00	22.65	1	11,226	0.01%
2019/11/20	0	0.00	1	22.85	22.90	-1	11,233	-0.01%
2019/11/19	0	0.00	1	22.80	22.90	-1	11,302	-0.01%
2019/11/18	5	22.60	0	0.00	22.80	5	11,331	0.04%
2019/11/14	11	22.65	2	22.65	22.60	9	11,438	0.08%
2019/11/13	31	22.70	0	0.00	22.60	31	11,539	0.27%
2019/11/11	1	22.65	0	0.00	22.80	1	11,606	0.01%
2019/11/08	0	0.00	1	22.80	22.80	-1	11,848	-0.01%
2019/11/07	0	0.00	16.1	22.75	22.75	-16.1	12,405	-0.13%
2019/11/06	0	0.00	6	22.78	22.75	-6	12,798	-0.05%
2019/11/05	1	22.60	14	22.60	22.75	-13	12,933	-0.10%
2019/11/04	4	22.60	2.1	22.65	22.70	1.9	13,020	0.01%
2019/10/31	0	0.00	2.3	22.39	22.35	-2.3	13,385	-0.02%
2019/10/29	1	22.25	0	0.00	22.30	1	13,517	0.01%
2019/10/28	0	0.00	0	22.30	22.30	0	13,625	0.00%
2019/10/23	3	22.00	0	0.00	22.00	3	13,820	0.02%
2019/10/22	1	22.05	0.4	22.30	22.25	0.6	13,707	0.00%
2019/10/18	1	22.10	0	0.00	22.05	1	13,716	0.01%
2019/10/17	10	22.10	10	22.10	22.10	0	13,774	0.00%
2019/10/16	0.9	22.15	0.8	22.15	22.10	0.1	13,738	0.00%
2019/10/14	1	22.00	0	0.00	22.05	1	13,958	0.01%
2019/10/09	5	21.93	0	0.00	21.85	5	13,990	0.04%
2019/10/08	0	0.00	4.2	21.96	22.10	-4.2	13,947	-0.03%
2019/09/26	4	21.99	0	0.00	21.95	4	13,866	0.03%
2019/09/25	1.3	22.15	0	0.00	22.10	1.3	13,860	0.01%
2019/09/24	0	0.00	3	22.20	22.15	-3	13,610	-0.02%
2019/09/20	0	0.00	0.9	22.50	22.40	-0.9	13,608	-0.01%
2019/09/18	0	0.00	3	22.22	22.25	-3	13,475	-0.02%
2019/09/17	0	0.00	2	22.15	22.20	-2	13,455	-0.01%
2019/09/16	0	0.00	2	22.10	22.10	-2	13,651	-0.01%
2019/09/12	7	22.05	0	0.00	22.00	7	13,649	0.05%
2019/09/11	0	0.00	2	22.00	22.00	-2	13,909	-0.01%
2019/09/10	2	21.85	6	21.96	22.00	-4	13,768	-0.03%
2019/09/09	0	0.00	5	21.55	21.65	-5	13,534	-0.04%
2019/09/05	1	21.40	0	0.00	21.50	1	13,401	0.01%
2019/09/03	4	21.40	3	21.45	21.35	1	13,704	0.01%
2019/09/02	0	0.00	10	21.50	21.50	-10	13,908	-0.07%
2019/08/30	3	21.40	0	0.00	21.50	3	14,109	0.02%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/27	3	21.15	0	0.00	21.25	3	14,236	0.02%
2019/08/26	1	21.20	0	0.00	21.20	1	14,353	0.01%
2019/08/21	1	21.20	0	0.00	21.15	1	14,802	0.01%
2019/08/20	1	21.30	0	0.00	21.30	1	14,756	0.01%
2019/08/19	0	0.00	45	21.35	21.35	-45	14,771	-0.30%
2019/08/16	0	0.00	30	21.26	21.25	-30	14,775	-0.20%
2019/08/15	2	21.20	30	21.12	21.15	-28	14,743	-0.19%
2019/08/14	2	21.25	0	0.00	21.20	2	14,896	0.01%
2019/08/13	12.5	21.27	0	0.00	21.15	12.5	14,958	0.08%
2019/08/12	12.3	21.58	13	21.41	21.55	-0.8	14,659	-0.01%
2019/08/08	14	22.68	17.1	22.78	22.80	-3.1	14,130	-0.02%
2019/08/07	4	22.75	0	0.00	22.70	4	13,781	0.03%
2019/08/06	4	22.71	2	22.80	22.80	2	13,633	0.01%
2019/08/05	1	22.95	0	0.00	23.00	1	13,534	0.01%
2019/08/01	0	0.00	5	23.25	23.10	-5	13,283	-0.04%
2019/07/31	0	0.00	18	23.29	23.40	-18	13,181	-0.14%
2019/07/26	2	23.10	1	23.15	23.10	1	13,022	0.01%
2019/07/25	6	23.05	5	23.15	23.15	1	13,305	0.01%
2019/07/24	1	23.05	0	0.00	23.10	1	13,494	0.01%
2019/07/23	2	23.10	3.6	23.09	23.10	-1.6	13,579	-0.01%
2019/07/22	0	0.00	52	23.09	23.10	-52	13,645	-0.38%
2019/07/19	0	0.00	11.8	23.09	23.10	-11.8	13,669	-0.09%
2019/07/18	0	0.00	0.2	23.05	23.05	-0.2	13,691	0.00%
2019/07/17	10	22.90	3	23.03	23.10	7	13,705	0.05%
2019/07/16	0	0.00	4	23.00	23.00	-4	13,557	-0.03%
2019/07/15	3	22.85	7	22.86	22.90	-4	13,661	-0.03%
2019/07/12	0.3	22.85	0	0.00	22.85	0.3	13,699	0.00%
2019/07/11	0	0.00	2	22.95	22.90	-2	13,821	-0.01%
2019/07/10	1.5	22.85	0.1	22.85	22.85	1.4	13,815	0.01%
2019/07/04	0	0.00	1	22.75	22.80	-1	14,021	-0.01%
2019/07/03	0	0.00	1	22.80	22.75	-1	14,147	-0.01%
2019/07/02	0	0.00	2	22.80	22.80	-2	14,214	-0.01%
2019/06/28	1	22.75	1	22.85	22.80	0	14,211	0.00%
2019/06/27	3	22.80	0	0.00	22.75	3	14,267	0.02%
2019/06/26	1	22.65	0.8	22.70	22.70	0.2	14,310	0.00%
2019/06/25	0	0.00	1	22.75	22.70	-1	14,438	-0.01%
2019/06/21	0	0.00	2	22.60	22.50	-2	14,485	-0.01%
2019/06/20	0.5	22.70	0	0.00	22.70	0.5	14,356	0.00%
2019/06/19	0	0.00	15	22.61	22.70	-15	14,359	-0.10%
2019/06/14	0	0.00	0	22.20	22.20	0	14,344	0.00%
2019/06/11	4	22.30	0	0.00	22.25	4	14,295	0.03%
2019/06/10	0	0.00	0.4	22.75	22.75	-0.4	14,171	0.00%
2019/06/05	0	0.00	1.8	22.56	22.50	-1.8	13,920	-0.01%
2019/06/04	3	22.55	5	22.50	22.60	-2	13,830	-0.01%
2019/05/31	0	0.00	10	22.20	22.60	-10	13,666	-0.07%
2019/05/30	0	0.00	2	22.45	22.45	-2	13,369	-0.01%
2019/05/29	0	0.00	13	22.26	22.30	-13	13,525	-0.10%
2019/05/28	0	0.00	3	22.20	22.20	-3	13,567	-0.02%
2019/05/23	2	22.00	0	0.00	21.90	2	13,387	0.01%
2019/05/22	10	22.00	0	0.00	21.95	10	13,370	0.07%
2019/05/21	0	0.00	2	22.20	22.20	-2	13,414	-0.01%
2019/05/20	0	0.00	10	21.95	21.85	-10	13,181	-0.08%
2019/05/17	0	0.00	20	21.60	21.55	-20	13,055	-0.15%
2019/05/14	4	21.33	1	21.40	21.40	3	13,298	0.02%
2019/05/13	4	21.59	0	0.00	21.50	4	13,300	0.03%
2019/05/10	13	21.63	0	0.00	21.60	13	13,452	0.10%
2019/05/08	50	21.75	0	0.00	21.90	50	13,381	0.37%
2019/05/03	0	0.00	5	21.97	22.00	-5	13,361	-0.04%
2019/05/02	0	0.00	17.3	22.10	22.00	-17.3	13,187	-0.13%
2019/04/30	0	0.00	55	22.04	22.05	-55	12,997	-0.42%
2019/04/29	0	0.00	8	21.83	21.90	-8	12,813	-0.06%
2019/04/26	0	0.00	0.8	21.60	21.60	-0.8	12,793	-0.01%
2019/04/25	0	0.00	6	21.52	21.60	-6	12,795	-0.05%
2019/04/24	1	21.50	0	0.00	21.50	1	12,837	0.01%
2019/04/22	0	0.00	2	21.55	21.35	-2	13,112	-0.02%
2019/04/19	0	0.00	12	21.42	21.55	-12	13,184	-0.09%
2019/04/17	0	0.00	111.3	21.30	21.35	-111.3	13,227	-0.84%	大賣/鉅額交易
2019/04/16	0	0.00	1	21.30	21.30	-1	13,163	-0.01%
2019/04/15	0	0.00	1	21.30	21.30	-1	13,179	-0.01%
2019/04/11	0	0.00	1	21.25	21.30	-1	13,060	-0.01%
2019/04/09	0	0.00	4	21.21	21.25	-4	13,024	-0.03%
2019/04/08	0	0.00	1	21.15	21.15	-1	12,939	-0.01%
2019/04/03	0	0.00	5	21.20	21.20	-5	12,791	-0.04%
2019/04/02	1	21.15	0	0.00	21.10	1	12,674	0.01%
2019/04/01	1	21.10	0	0.00	21.10	1	12,738	0.01%
2019/03/29	0.9	21.10	0	0.00	21.10	0.9	12,527	0.01%
2019/03/27	0	0.00	0	21.10	21.10	0	12,282	0.00%
2019/03/26	0	0.00	1	21.00	21.10	-1	12,412	-0.01%
2019/03/25	50	20.90	1	21.00	20.90	49	12,408	0.39%
2019/03/22	2	21.05	0	0.00	21.10	2	12,398	0.02%
2019/03/20	0	0.00	1	21.10	21.10	-1	12,349	-0.01%
2019/03/19	1	21.05	0	0.00	21.00	1	12,260	0.01%
2019/03/18	0	0.00	1	21.00	21.00	-1	12,225	-0.01%
2019/03/15	5	20.89	7.1	20.95	20.85	-2.1	12,204	-0.02%
2019/03/14	0	0.00	23	21.00	20.95	-23	12,020	-0.19%
2019/03/12	1	20.95	26	20.99	21.00	-25	12,198	-0.20%
2019/03/11	1	20.85	0	0.00	20.80	1	12,255	0.01%
2019/03/07	1	20.85	0.1	20.95	20.95	0.9	13,755	0.01%
2019/03/06	1	20.85	17	20.90	20.90	-16	13,759	-0.12%
2019/03/05	0	0.00	2.2	20.81	20.80	-2.2	13,811	-0.02%
2019/03/04	1	20.70	12	20.94	20.95	-11	13,833	-0.08%
2019/02/27	1	20.75	2	20.80	20.80	-1	13,662	-0.01%
2019/02/26	3	20.75	0	0.00	20.80	3	13,556	0.02%
2019/02/25	0	0.00	1	20.80	20.80	-1	13,491	-0.01%
2019/02/22	1	20.60	3	20.80	20.80	-2	13,473	-0.01%
2019/02/20	0	0.00	50	20.60	20.60	-50	13,380	-0.37%
2019/02/18	1	20.55	1	20.60	20.60	0	13,292	0.00%
2019/02/15	2	20.55	0	0.00	20.50	2	13,282	0.02%
2019/02/14	0	0.00	0.5	20.70	20.60	-0.5	13,277	0.00%
2019/02/13	0	0.00	0.1	20.65	20.60	-0.1	13,139	0.00%
2019/02/12	0	0.00	9	20.60	20.60	-9	12,983	-0.07%
2019/02/11	0	0.00	7	20.41	20.40	-7	13,010	-0.05%
2019/01/30	1	20.35	0	0.00	20.40	1	12,914	0.01%
2019/01/24	0	0.00	2	20.10	20.20	-2	12,642	-0.02%
2019/01/23	0	0.00	1	20.20	20.10	-1	12,812	-0.01%
2019/01/21	5	20.20	10	20.15	20.15	-5	12,872	-0.04%
2019/01/15	0	0.00	1	20.05	20.15	-1	13,330	-0.01%
2019/01/10	0	0.00	4	20.15	20.20	-4	13,134	-0.03%
2019/01/08	4.3	19.91	0	0.00	19.95	4.3	13,166	0.03%
2019/01/04	0	0.00	4	19.80	19.85	-4	13,757	-0.03%
2018/12/28	0	0.00	1	19.95	20.00	-1	14,930	-0.01%
2018/12/27	0	0.00	70	19.75	19.85	-70	15,072	-0.46%
2018/12/26	0	0.00	0.1	19.75	19.70	-0.1	15,158	0.00%
2018/12/25	54	19.65	0	0.00	19.65	54	15,243	0.35%
2018/12/24	0.6	19.85	6.9	19.68	19.80	-6.2	15,418	-0.04%
2018/12/22	2	19.70	0	0.00	19.70	2	15,400	0.01%
2018/12/18	13	19.72	0	0.00	19.80	13	15,626	0.08%
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/10	70	19.79	0	0.00	19.75	70	15,478	0.45%
2018/12/06	3.1	19.90	15	19.85	19.90	-12	15,479	-0.08%
2018/12/05	10	19.95	1	20.00	19.95	9	15,370	0.06%
2018/12/04	15	20.00	3	20.05	20.00	12	15,341	0.08%
2018/12/03	10	20.08	0.5	20.10	20.05	9.5	15,249	0.06%
2018/11/30	33	19.95	3	20.50	19.95	30	14,999	0.20%
2018/11/28	2	20.20	0	0.00	20.25	2	13,781	0.01%
2018/11/22	0	0.00	3	20.30	20.35	-3	13,672	-0.02%
2018/11/19	0	0.00	5	20.45	20.45	-5	13,610	-0.04%
2018/11/16	1	20.40	2	20.40	20.40	-1	13,653	-0.01%
2018/11/14	0	0.00	1	20.15	20.40	-1	13,744	-0.01%
2018/11/13	0	0.00	11	20.15	20.00	-11	13,770	-0.08%
2018/11/12	0	0.00	0.4	20.25	20.20	-0.4	13,651	0.00%
2018/11/08	0	0.00	15	20.25	20.30	-15	13,805	-0.11%
2018/11/07	0	0.00	17	19.95	20.00	-17	13,680	-0.12%
2018/11/06	0	0.00	15	19.85	19.85	-15	13,744	-0.11%
2018/11/01	8	19.44	1	19.40	19.40	7	15,487	0.05%
2018/10/31	10	19.50	1	19.55	19.55	9	15,679	0.06%
2018/10/30	7	19.31	5	19.35	19.40	2	15,741	0.01%
2018/10/29	1	19.35	0	0.00	19.40	1	15,706	0.01%
2018/10/26	2	19.40	6	19.40	19.50	-4	15,824	-0.03%
2018/10/25	0	0.00	20	19.36	19.40	-20	15,814	-0.13%
2018/10/24	4	19.40	0	0.00	19.50	4	15,712	0.03%
2018/10/23	3	19.60	0	0.00	19.60	3	15,663	0.02%
2018/10/19	52	19.76	1	19.80	19.85	51	15,905	0.32%
2018/10/18	2	19.75	0	0.00	19.80	2	15,881	0.01%
2018/10/17	27	19.83	0	0.00	19.75	27	15,910	0.17%
2018/10/16	1	19.80	0	0.00	19.80	1	15,759	0.01%
2018/10/15	6	19.87	0	0.00	19.80	6	15,581	0.04%
2018/10/12	61	19.86	20	19.80	20.10	41	15,337	0.27%
2018/10/11	37	20.06	1	20.00	19.95	36	14,895	0.24%
2018/10/09	0	0.00	1	20.65	20.60	-1	13,961	-0.01%
2018/10/08	0	0.00	1.5	20.60	20.50	-1.5	13,803	-0.01%
2018/10/05	60	20.40	51	20.41	20.40	9	13,606	0.07%
2018/10/04	40	20.50	0	0.00	20.50	40	13,384	0.30%
2018/10/03	15	20.58	0	0.00	20.55	15	13,224	0.11%
2018/10/02	125	20.69	0	0.00	20.60	125	13,181	0.95%	大買/鉅額交易
2018/10/01	35	20.80	1	20.85	20.85	34	13,018	0.26%
2018/09/28	4	20.78	4	20.85	20.80	0	13,046	0.00%
2018/09/27	5	20.75	4.3	20.81	20.95	0.7	12,889	0.01%
2018/09/26	0	0.00	4.1	20.80	20.80	-4.1	12,705	-0.03%
2018/09/21	40	20.60	3	20.70	20.70	37	12,669	0.29%
2018/09/20	52	20.60	3	20.60	20.60	49	12,513	0.39%
2018/09/19	10	20.50	0	0.00	20.55	10	12,606	0.08%
2018/09/18	12	20.44	0	0.00	20.40	12	12,690	0.09%
2018/09/17	3	20.40	5	20.40	20.40	-2	12,752	-0.02%
2018/09/14	5	20.50	0	0.00	20.45	5	12,890	0.04%
2018/09/13	2	20.50	0	0.00	20.55	2	13,007	0.02%
2018/09/12	6	20.40	9	20.35	20.40	-3	13,026	-0.02%
2018/09/11	2	20.35	0	0.00	20.40	2	13,095	0.02%
2018/09/10	3	20.35	20	20.30	20.35	-17	13,387	-0.13%
2018/09/07	5	20.44	2	20.48	20.40	3	13,665	0.02%
2018/09/06	0	0.00	2	20.40	20.50	-2	13,713	-0.01%
2018/09/05	14	20.36	8	20.36	20.35	6	13,747	0.04%
2018/09/04	3	20.45	0	0.00	20.45	3	13,715	0.02%
2018/08/31	0	0.00	1	20.50	20.55	-1	13,770	-0.01%
2018/08/30	0	0.00	5	20.40	20.40	-5	13,775	-0.04%
2018/08/28	0	0.00	2	20.40	20.45	-2	13,931	-0.01%
2018/08/27	6	20.36	0	0.00	20.35	6	13,980	0.04%
2018/08/24	0	0.00	2	20.45	20.50	-2	14,136	-0.01%
2018/08/23	10	20.50	1	20.55	20.55	9	15,122	0.06%
2018/08/22	3	20.50	16	20.55	20.50	-13	15,393	-0.08%
2018/08/21	1	20.40	0	0.00	20.45	1	15,264	0.01%
2018/08/17	0	0.00	1	20.30	20.25	-1	15,218	-0.01%
2018/08/16	37	20.15	1	20.20	20.15	36	15,237	0.24%
2018/08/15	2	20.20	7	20.25	20.20	-5	15,188	-0.03%
2018/08/14	3	20.32	2	20.30	20.35	1	15,051	0.01%
2018/08/13	23	20.42	10	20.40	20.40	13	15,029	0.09%
2018/08/10	25	20.40	3	20.50	20.50	22	14,979	0.15%
2018/08/09	1	21.40	31	21.38	21.35	-30	14,262	-0.21%
2018/08/08	11	21.25	15	21.30	21.30	-4	13,596	-0.03%
2018/08/07	2	21.25	3	21.25	21.25	-1	13,425	-0.01%
2018/08/06	1	21.15	2	21.20	21.20	-1	13,258	-0.01%
2018/08/03	12	20.95	1	21.00	21.05	11	13,145	0.08%
2018/08/02	4	21.05	1	21.10	20.95	3	13,076	0.02%
2018/08/01	20	21.00	0	0.00	21.05	20	12,969	0.15%
2018/07/31	56	21.00	11	20.95	21.05	45	12,901	0.35%
2018/07/30	20	21.00	0.1	21.00	21.00	19.9	12,737	0.16%
2018/07/27	1	20.95	13	21.00	21.00	-12	12,644	-0.09%
2018/07/26	8	20.85	0	0.00	20.90	8	12,461	0.06%
2018/07/24	0	0.00	1.3	20.85	20.85	-1.3	12,438	-0.01%
2018/07/23	0	0.00	21	20.70	20.75	-21	12,613	-0.17%
2018/07/20	1	20.65	0	0.00	20.70	1	12,632	0.01%
2018/07/19	0	0.00	1	20.75	20.60	-1	12,655	-0.01%
2018/07/18	0	0.00	2	20.73	20.75	-2	12,722	-0.02%
2018/07/17	0	0.00	1	20.70	20.60	-1	12,746	-0.01%
2018/07/16	1	20.70	0	0.00	20.60	1	12,769	0.01%
2018/07/13	0	0.00	1	20.65	20.65	-1	12,872	-0.01%
2018/07/12	1	20.45	9	20.58	20.60	-8	12,895	-0.06%
2018/07/09	1	20.40	10	20.43	20.35	-9	13,016	-0.07%
2018/07/06	1	20.15	0	0.00	20.25	1	13,005	0.01%
2018/07/05	1	20.25	0	0.00	20.20	1	12,962	0.01%
2018/07/03	12	20.26	0	0.00	20.20	12	13,139	0.09%
2018/07/02	7	20.32	0	0.00	20.30	7	13,109	0.05%
2018/06/29	0	0.00	8	20.59	20.60	-8	13,082	-0.06%
2018/06/28	5	20.25	50	20.25	20.35	-45	12,928	-0.35%
2018/06/27	13	20.36	0	0.00	20.35	13	12,830	0.10%
2018/06/26	6	20.39	0	0.00	20.35	6	12,851	0.05%
2018/06/25	1	20.45	0	0.00	20.45	1	12,814	0.01%
2018/06/22	2	20.55	0	0.00	20.65	2	12,807	0.02%
2018/06/21	2	20.53	50	20.50	20.50	-48	12,710	-0.38%
2018/06/20	0	0.00	2	20.50	20.50	-2	12,782	-0.02%
2018/06/19	3	20.47	0	0.00	20.40	3	12,743	0.02%
2018/06/15	0	0.00	1	20.70	20.70	-1	12,463	-0.01%
2018/06/14	2	20.75	0	0.00	20.70	2	12,164	0.02%
2018/06/12	1	21.00	0.2	21.00	20.90	0.8	12,537	0.01%
2018/06/11	0	0.00	1	21.10	21.10	-1	12,523	-0.01%
2018/06/08	0	0.00	1	21.00	21.05	-1	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	8.2	20.97	21.00	-8.2	12,734	-0.06%
2018/06/05	0	0.00	5	20.88	20.90	-5	12,607	-0.04%
2018/06/04	3	20.72	1	20.80	20.85	2	12,524	0.02%
2018/06/01	4	20.35	0	0.00	20.75	4	12,550	0.03%
2018/05/31	2	20.35	0	0.00	20.35	2	12,429	0.02%
2018/05/30	1.3	20.61	75	20.69	20.55	-73.7	11,583	-0.64%
2018/05/28	0	0.00	4.8	20.90	20.95	-4.8	11,623	-0.04%
2018/05/23	10	20.70	3	20.65	20.60	7	12,047	0.06%
2018/05/22	0	0.00	6.8	20.70	20.70	-6.8	12,129	-0.06%
2018/05/21	0	0.00	1	20.80	20.80	-1	12,281	-0.01%
2018/05/18	0	0.00	4	20.80	20.80	-4	12,497	-0.03%
2018/05/17	0	0.00	5	20.71	20.65	-5	12,745	-0.04%
2018/05/16	1	20.60	10	20.65	20.65	-9	12,786	-0.07%
2018/05/15	2	20.80	1	20.80	20.55	1	13,080	0.01%
2018/05/14	0	0.00	3	20.67	20.70	-3	13,806	-0.02%
2018/05/11	0	0.00	4	20.56	20.60	-4	13,895	-0.03%
2018/05/10	0	0.00	1	20.40	20.35	-1	13,823	-0.01%
2018/05/09	1	20.30	0	0.00	20.30	1	13,841	0.01%
2018/05/02	0	0.00	15	20.43	20.45	-15	14,052	-0.11%
2018/04/30	4	20.46	0	0.00	20.40	4	14,058	0.03%
2018/04/27	20	20.33	0	0.00	20.45	20	14,028	0.14%
2018/04/26	10	20.45	0	0.00	20.50	10	13,954	0.07%
2018/04/25	0	0.00	3	20.43	20.50	-3	13,979	-0.02%
2018/04/24	10	20.45	0	0.00	20.50	10	14,070	0.07%
2018/04/23	30	20.35	12.7	20.46	20.50	17.3	14,225	0.12%
2018/04/19	15	20.25	3	20.40	20.40	12	14,392	0.08%
2018/04/18	1	20.25	0	0.00	20.25	1	14,412	0.01%
2018/04/17	15	20.23	1	20.20	20.25	14	14,531	0.10%
2018/04/16	1	20.25	19	20.20	20.25	-18	14,616	-0.12%
2018/04/13	0	0.00	5	20.25	20.30	-5	14,736	-0.03%
2018/04/12	0	0.00	1	20.35	20.35	-1	14,991	-0.01%
2018/04/11	2	20.35	3.6	20.31	20.30	-1.6	15,149	-0.01%
2018/04/10	0	0.00	2	20.25	20.30	-2	15,179	-0.01%
2018/04/09	3	20.20	3	20.17	20.20	0	15,205	0.00%
2018/04/03	0	0.00	1.2	20.25	20.20	-1.2	15,129	-0.01%
2018/04/02	1.1	20.30	1	20.30	20.25	0.1	15,180	0.00%
2018/03/31	4	20.25	5	20.30	20.30	-1	15,155	-0.01%
2018/03/30	10	20.20	1	20.30	20.25	9	15,169	0.06%
2018/03/29	0	0.00	2	20.25	20.25	-2	15,097	-0.01%
2018/03/28	35	20.15	2	20.20	20.20	33	14,917	0.22%
2018/03/27	0	0.00	2.4	20.16	20.20	-2.4	14,848	-0.02%
2018/03/26	1	19.95	0	0.00	20.05	1	14,743	0.01%
2018/03/23	2.3	20.08	0	0.00	20.05	2.3	14,680	0.02%
2018/03/21	10.4	20.10	1	20.10	20.10	9.4	14,523	0.06%
2018/03/19	1	20.15	10	20.05	20.20	-9	14,759	-0.06%
2018/03/16	0	0.00	2	20.20	20.15	-2	14,755	-0.01%
2018/03/15	1	20.10	0	0.00	20.05	1	14,458	0.01%
2018/03/14	0	0.00	9	20.14	20.15	-9	14,458	-0.06%
2018/03/13	0.8	20.15	12	20.11	20.15	-11.2	14,528	-0.08%
2018/03/12	13	20.00	0	0.00	20.05	13	14,424	0.09%
2018/03/09	0	0.00	1	20.00	20.00	-1	14,647	-0.01%
2018/03/07	0	0.00	1	20.00	19.85	-1	14,827	-0.01%
2018/03/05	5	19.85	0	0.00	19.80	5	15,202	0.03%
2018/03/01	3	19.97	0	0.00	19.95	3	15,094	0.02%
2018/02/27	3	20.05	0	0.00	20.00	3	15,014	0.02%
2018/02/26	1	20.10	11.6	20.06	20.10	-10.6	14,821	-0.07%
2018/02/23	1	19.95	1	20.00	19.90	0	14,730	0.00%
2018/02/22	3	19.80	0	0.00	19.85	3	14,828	0.02%
2018/02/12	12	19.45	0	0.00	19.45	12	14,828	0.08%
2018/02/09	2	19.45	0	0.00	19.45	2	14,731	0.01%
2018/02/07	3	19.83	84	19.70	19.65	-81	14,846	-0.55%
2018/02/06	13	19.55	0	0.00	19.50	13	14,673	0.09%
2018/02/05	3	19.92	0	0.00	20.10	3	13,880	0.02%
2018/02/01	0	0.00	30	20.15	20.15	-30	13,744	-0.22%
2018/01/31	1	20.05	0	0.00	20.15	1	13,795	0.01%
2018/01/30	0	0.00	2	20.15	20.05	-2	13,776	-0.01%
2018/01/26	2	20.10	16	20.05	20.05	-14	14,056	-0.10%
2018/01/25	0	0.00	1	20.05	20.10	-1	14,021	-0.01%
2018/01/24	2	19.90	0	20.00	20.00	2	14,001	0.01%
2018/01/22	10	19.95	2	20.00	20.00	8	14,205	0.06%
2018/01/19	26	20.00	0	0.00	20.05	26	14,874	0.17%
2018/01/18	0	0.00	1	20.10	20.05	-1	15,315	-0.01%
2018/01/16	0	0.00	8.5	20.00	20.00	-8.5	15,215	-0.06%
2018/01/15	0	0.00	5	19.90	20.00	-5	15,109	-0.03%
2018/01/12	3	19.80	0	0.00	19.85	3	15,158	0.02%
2018/01/10	0	0.00	1	19.85	19.85	-1	15,259	-0.01%
2018/01/09	1.6	19.85	0	0.00	19.85	1.6	15,173	0.01%
2018/01/08	0	0.00	25	19.83	19.85	-25	15,307	-0.16%
2018/01/04	0.2	19.60	0	0.00	19.60	0.2	15,330	0.00%
2018/01/03	1	19.50	2	19.55	19.55	-1	15,580	-0.01%
2018/01/02	2	19.50	2	19.53	19.55	0	15,625	0.00%