第一金 (2892)-日盛-園區券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
26.95
漲跌
▲0.05
漲幅
+0.19%
成交量
10,329張
產業
上市金融類股
2206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－日盛-園區券商分點個股進出

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

日盛-園區券商分點個股進出
日盛-園區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
2023/04/07	3	26.57	0.4	26.60	26.50	2.6	16,357	0.02%
2023/04/06	1.3	26.54	52	26.55	26.60	-50.7	16,385	-0.31%
2023/03/31	0	0.00	0.6	26.50	26.45	-0.6	16,314	0.00%
2023/03/29	10.2	26.45	0.2	26.35	26.45	10	16,253	0.06%
2023/03/27	0.3	26.40	0	0.00	26.35	0.3	16,325	0.00%
2023/03/23	1	26.10	1	26.25	26.40	0	16,490	0.00%
2023/03/20	5.3	25.63	0	0.00	25.65	5.3	16,642	0.03%
2023/03/17	4	25.86	6.6	25.81	25.80	-2.6	16,569	-0.02%
2023/03/16	2.1	25.75	0	0.00	25.80	2.1	16,434	0.01%
2023/03/15	2.3	25.96	0	0.00	25.90	2.3	16,402	0.01%
2023/03/14	1	26.05	50	26.08	26.00	-49	16,502	-0.30%
2023/03/13	1	26.20	0	0.00	26.25	1	16,301	0.01%
2023/03/10	5.4	26.39	0	0.00	26.35	5.4	16,140	0.03%
2023/03/09	0.3	26.67	0	0.00	26.65	0.3	16,124	0.00%
2023/03/08	0.2	26.65	0	0.00	26.75	0.2	16,685	0.00%
2023/03/07	1.1	26.72	2	26.65	26.70	-0.9	16,765	-0.01%
2023/03/06	0	0.00	2	26.50	26.45	-2	16,949	-0.01%
2023/03/03	2	26.33	0	0.00	26.35	2	16,939	0.01%
2023/03/02	4	26.36	0	0.00	26.30	4	16,937	0.02%
2023/03/01	1	26.60	0	0.00	26.60	1	16,798	0.01%
2023/02/24	6	26.90	0	0.00	26.80	6	16,412	0.04%
2023/02/22	1	26.60	20	26.90	26.95	-19	15,670	-0.12%
2023/02/21	1.2	26.72	1	26.80	26.70	0.2	15,499	0.00%
2023/02/20	0	0.00	3	26.78	26.75	-3	15,648	-0.02%
2023/02/16	1	26.65	0	0.00	26.55	1	15,691	0.01%
2023/02/15	1.2	26.49	0	26.50	26.45	1.2	15,819	0.01%
2023/02/14	3	26.62	0	0.00	26.70	3	15,762	0.02%
2023/02/13	0.2	26.40	2	26.50	26.60	-1.8	15,693	-0.01%
2023/02/10	0	0.00	14.2	26.27	26.35	-14.2	15,634	-0.09%
2023/02/09	2	26.13	0	0.00	26.15	2	15,601	0.01%
2023/02/07	2	26.10	0	0.00	26.10	2	15,721	0.01%
2023/02/06	2.2	26.07	0	0.00	26.05	2.2	15,680	0.01%
2023/02/03	10	26.14	14	26.15	26.20	-4	15,560	-0.03%
2023/02/01	5.5	26.22	0	0.00	26.30	5.5	15,246	0.04%
2023/01/31	24.4	26.53	0	0.00	26.10	24.4	15,176	0.16%
2023/01/30	3.6	26.61	0	0.00	26.90	3.6	14,530	0.02%
2023/01/17	0.2	26.75	0	0.00	26.75	0.2	14,000	0.00%
2023/01/16	1	26.65	0	0.00	26.70	1	14,044	0.01%
2023/01/13	3	26.45	0	0.00	26.45	3	14,017	0.02%
2023/01/12	1	26.60	2	26.45	26.45	-1	14,308	-0.01%
2023/01/11	0.5	26.75	0	0.00	26.80	0.5	14,215	0.00%
2023/01/10	0.2	27.00	0.1	27.00	27.10	0.1	14,050	0.00%
2023/01/09	0	0.00	1.1	26.99	27.00	-1.1	14,075	-0.01%
2023/01/06	2	26.50	0	0.00	26.50	2	13,996	0.01%
2023/01/03	3	26.20	0	0.00	26.30	3	14,570	0.02%
2022/12/30	0.2	26.20	1	26.40	26.50	-0.8	14,499	-0.01%
2022/12/28	1	26.45	1.2	26.40	26.25	-0.2	14,600	0.00%
2022/12/26	0.4	26.38	0.5	26.30	26.40	-0.1	15,067	0.00%
2022/12/22	0.1	26.35	0	0.00	26.40	0.1	15,528	0.00%
2022/12/20	20.4	26.20	90.1	26.33	26.30	-69.7	15,983	-0.44%
2022/12/19	0	0.00	41	26.30	26.30	-41	16,092	-0.25%
2022/12/16	0.1	26.35	30	26.35	26.20	-29.9	16,053	-0.19%
2022/12/15	0.4	26.30	0	0.00	26.40	0.4	16,007	0.00%
2022/12/13	2	26.13	10	26.00	26.00	-8	16,162	-0.05%
2022/12/12	0.4	26.25	3	26.25	26.40	-2.6	16,068	-0.02%
2022/12/09	10	26.25	13	26.35	26.20	-3	16,567	-0.02%
2022/12/08	0	0.00	20	26.20	26.30	-20	16,548	-0.12%
2022/12/07	10	26.30	10.7	26.43	26.15	-0.7	16,571	0.00%
2022/12/06	0.2	25.95	6	26.13	25.90	-5.8	16,461	-0.04%
2022/12/05	2.7	25.93	0	0.00	25.90	2.7	16,290	0.02%
2022/12/02	4	25.86	0	0.00	25.85	4	16,262	0.02%
2022/12/01	32	26.10	7	26.16	26.20	25	16,286	0.15%
2022/11/30	0.4	26.15	3.1	26.20	26.20	-2.7	16,261	-0.02%
2022/11/29	0	0.00	24.2	25.97	26.20	-24.2	15,636	-0.15%
2022/11/28	6	25.45	5	25.67	25.85	1	15,494	0.01%
2022/11/25	10.4	25.56	20	25.84	25.90	-9.6	15,448	-0.06%
2022/11/24	3	25.43	0	0.00	25.60	3	15,343	0.02%
2022/11/23	14	25.49	2.1	25.52	25.45	11.9	15,251	0.08%
2022/11/22	0.1	25.35	0	0.00	25.30	0.1	15,217	0.00%
2022/11/21	1.4	25.21	0	0.00	25.35	1.4	15,132	0.01%
2022/11/18	3	25.23	0	0.00	25.30	3	15,085	0.02%
2022/11/15	0.4	25.73	0	0.00	25.90	0.4	14,833	0.00%
2022/11/14	10.5	25.80	10	25.95	25.80	0.5	14,741	0.00%
2022/11/11	0	0.00	0.6	25.80	25.90	-0.6	14,501	0.00%
2022/11/10	0.4	25.30	33	25.10	25.15	-32.6	14,332	-0.23%
2022/11/09	1	25.30	12	25.25	25.30	-11	14,352	-0.08%
2022/11/08	0	0.00	4	24.96	25.10	-4	14,290	-0.03%
2022/11/07	0.4	24.95	20	24.90	24.95	-19.6	14,254	-0.14%
2022/11/04	1.5	24.85	0	0.00	24.95	1.5	14,308	0.01%
2022/11/03	5	24.44	3	24.55	24.55	2	14,262	0.01%
2022/11/02	2	24.73	0	0.00	24.75	2	14,218	0.01%
2022/11/01	0	0.00	3	24.85	24.90	-3	14,409	-0.02%
2022/10/31	1.2	24.80	0	0.00	24.75	1.2	14,436	0.01%
2022/10/28	1	24.50	0	0.00	24.55	1	14,652	0.01%
2022/10/26	2	24.80	0	24.85	24.85	2	14,932	0.01%
2022/10/25	0.4	24.57	0.1	24.75	24.75	0.3	14,979	0.00%
2022/10/24	0.1	24.37	3	24.50	24.50	-2.9	15,161	-0.02%
2022/10/21	0	0.00	1	24.15	24.15	-1	15,163	-0.01%
2022/10/20	6.4	23.33	34	23.20	23.75	-27.6	15,189	-0.18%
2022/10/19	4	23.91	0	0.00	23.75	4	14,930	0.03%
2022/10/18	1.9	24.07	0.5	24.20	24.05	1.4	14,910	0.01%
2022/10/17	1.4	24.07	10	24.10	24.00	-8.6	14,972	-0.06%
2022/10/14	6.7	24.57	9	24.55	24.45	-2.3	14,912	-0.02%
2022/10/13	33.3	24.38	174	24.44	24.55	-140.7	14,869	-0.95%	大賣/鉅額交易
2022/10/12	0	0.00	3	25.13	25.15	-3	14,573	-0.02%
2022/10/11	10.5	25.00	0	0.00	25.00	10.5	14,633	0.07%
2022/10/07	2	25.50	0	0.00	25.50	2	14,359	0.01%
2022/10/06	3	25.50	0	0.00	25.80	3	14,317	0.02%
2022/10/05	2.4	25.55	1.1	25.55	25.45	1.3	14,397	0.01%
2022/10/04	3	25.35	5.6	25.49	25.55	-2.6	14,411	-0.02%
2022/10/03	3	25.57	2	25.62	25.65	1	14,232	0.01%
2022/09/30	0.8	26.16	2	26.10	26.00	-1.2	14,164	-0.01%
2022/09/29	1.2	26.18	0	0.00	26.35	1.2	14,154	0.01%
2022/09/28	1	26.15	2	26.35	26.35	-1	14,075	-0.01%
2022/09/27	0	0.00	3	26.25	26.60	-3	13,907	-0.02%
2022/09/26	3	26.35	0	0.00	26.25	3	13,928	0.02%
2022/09/22	2.1	26.55	0	0.00	26.50	2.1	14,280	0.01%
2022/09/21	0	0.00	3	26.72	26.75	-3	14,397	-0.02%
2022/09/20	0.4	26.70	0.2	26.75	26.50	0.2	14,439	0.00%
2022/09/19	3	26.88	0	0.00	26.60	3	14,574	0.02%
2022/09/16	0.6	26.95	8.5	26.85	26.90	-7.9	14,830	-0.05%
2022/09/15	12.3	26.44	1	26.60	26.45	11.3	14,670	0.08%
2022/09/14	3	26.48	0.2	26.60	26.40	2.8	14,859	0.02%
2022/09/13	0.2	26.85	0	0.00	26.75	0.2	15,390	0.00%
2022/09/12	0.2	26.70	2	26.85	26.80	-1.8	15,786	-0.01%
2022/09/07	1.2	26.26	3	26.30	26.20	-1.8	16,563	-0.01%
2022/09/06	1	26.60	0	0.00	26.60	1	16,710	0.01%
2022/09/05	1.2	26.51	0	0.00	26.45	1.2	16,861	0.01%
2022/09/02	1	26.15	1	26.25	26.15	0	17,023	0.00%
2022/09/01	3	26.20	0	0.00	26.30	3	17,117	0.02%
2022/08/31	0	0.00	1	26.45	26.55	-1	17,015	-0.01%
2022/08/30	0.2	26.35	2	26.23	26.35	-1.8	17,038	-0.01%
2022/08/29	2.5	26.24	2	26.18	26.35	0.5	17,074	0.00%
2022/08/25	2.2	26.52	1	26.45	26.55	1.2	17,237	0.01%
2022/08/24	0	0.00	2	26.30	26.25	-2	17,596	-0.01%
2022/08/23	4	26.20	2	26.23	26.15	2	18,826	0.01%
2022/08/22	2.4	26.58	2	26.55	26.60	0.4	19,109	0.00%
2022/08/17	1	26.65	2	26.70	26.80	-1	19,732	-0.01%
2022/08/16	0	0.00	6	26.53	26.55	-6	19,947	-0.03%
2022/08/15	1.2	26.58	0	0.00	26.60	1.2	20,364	0.01%
2022/08/12	0	0.00	6	26.65	26.65	-6	20,639	-0.03%
2022/08/10	0.2	26.20	0	26.40	26.30	0.2	21,162	0.00%
2022/08/09	0	0.00	10	25.82	25.90	-10	21,187	-0.05%
2022/08/08	15.8	25.41	0	0.00	25.45	15.8	21,340	0.07%
2022/08/05	6.6	25.61	0	0.00	25.65	6.6	21,289	0.03%
2022/08/04	6.5	25.45	4	25.50	25.55	2.5	21,507	0.01%
2022/08/03	11	26.86	67.7	26.91	26.95	-56.7	21,404	-0.26%
2022/08/02	3.8	26.91	4	26.85	26.95	-0.2	21,427	0.00%
2022/08/01	1	27.00	0	0.00	27.00	1	21,415	0.00%
2022/07/29	4	26.80	8	26.92	27.00	-4	21,474	-0.02%
2022/07/28	2	26.80	4	26.70	26.75	-2	21,233	-0.01%
2022/07/27	16	26.32	2	26.15	26.35	14	21,094	0.07%
2022/07/26	0	0.00	2	25.95	25.90	-2	20,974	-0.01%
2022/07/25	0	0.00	6	25.83	26.00	-6	20,901	-0.03%
2022/07/22	7.2	25.69	30	25.67	25.75	-22.8	21,003	-0.11%
2022/07/20	3	25.20	0	0.00	25.00	3	21,046	0.01%
2022/07/19	6	25.01	0	0.00	25.05	6	21,077	0.03%
2022/07/15	22	24.80	0	0.00	24.70	22	21,225	0.10%
2022/07/14	11	25.15	0	0.00	25.20	11	21,294	0.05%
2022/07/13	4	25.20	0	0.00	25.30	4	21,346	0.02%
2022/07/12	35	24.69	5	24.50	24.50	30	21,402	0.14%
2022/07/11	1	25.20	12	25.34	25.30	-11	21,405	-0.05%
2022/07/08	0	0.00	11	25.75	25.50	-11	21,700	-0.05%
2022/07/07	0.2	25.55	5	25.21	25.55	-4.8	21,745	-0.02%
2022/07/06	3	25.72	0	0.00	25.60	3	21,680	0.01%
2022/07/05	81	25.99	0	0.00	25.95	81	21,855	0.37%
2022/07/04	0.1	25.80	120	25.93	25.90	-119.9	21,929	-0.55%	大賣/鉅額交易
2022/07/01	5	25.99	25	25.76	25.80	-20	22,193	-0.09%
2022/06/30	11	26.15	46	26.12	26.20	-35	22,426	-0.16%
2022/06/29	12	26.29	0	0.00	26.35	12	22,269	0.05%
2022/06/28	12.1	26.35	20	26.35	26.45	-7.9	22,321	-0.04%
2022/06/24	0	26.40	0.1	26.45	26.40	-0.1	22,154	0.00%
2022/06/22	50.3	26.15	0	0.00	26.30	50.3	21,769	0.23%
2022/06/21	0	0.00	3	26.42	26.40	-3	21,655	-0.01%
2022/06/20	2	25.88	51	26.10	25.80	-49	21,249	-0.23%
2022/06/17	3	25.87	0	0.00	25.85	3	20,924	0.01%
2022/06/16	20	26.49	43	26.83	26.40	-23	20,568	-0.11%
2022/06/15	1	26.35	17	26.46	26.40	-16	20,682	-0.08%
2022/06/14	1	26.10	1	26.40	26.50	0	20,708	0.00%
2022/06/13	4	25.91	0	0.00	26.20	4	20,681	0.02%
2022/06/10	3	26.27	3	26.30	26.20	0	20,562	0.00%
2022/06/09	1	26.35	0	0.00	26.40	1	20,562	0.00%
2022/06/08	0	0.00	3.5	26.50	26.45	-3.5	20,569	-0.02%
2022/06/07	41.3	26.40	0	0.00	26.45	41.3	20,624	0.20%
2022/06/06	2	26.23	40	26.35	26.35	-38	20,684	-0.18%
2022/06/02	2	26.43	0	0.00	26.40	2	20,909	0.01%
2022/06/01	10	26.76	0	0.00	26.50	10	21,246	0.05%
2022/05/31	5	26.57	0	0.00	27.35	5	20,960	0.02%
2022/05/27	0	0.00	4	26.53	26.55	-4	19,459	-0.02%
2022/05/26	2.1	26.23	1	26.40	26.25	1.1	19,429	0.01%
2022/05/25	4	26.21	0	0.00	26.35	4	19,678	0.02%
2022/05/24	0	0.00	2	26.53	26.50	-2	19,804	-0.01%
2022/05/23	3.3	26.38	7	26.40	26.25	-3.7	19,567	-0.02%
2022/05/20	6	26.00	11	26.15	26.20	-5	19,291	-0.03%
2022/05/18	1	26.35	1	26.40	26.35	0	18,812	0.00%
2022/05/17	12	25.59	10	25.55	25.50	2	18,588	0.01%
2022/05/16	1	25.35	0.3	25.50	25.70	0.7	18,547	0.00%
2022/05/13	0	0.00	2	25.85	25.60	-2	18,389	-0.01%
2022/05/12	28.2	25.70	53	25.60	25.50	-24.8	18,420	-0.13%
2022/05/11	0	26.40	8	26.28	26.35	-8	18,171	-0.04%
2022/05/10	0.2	26.45	0	0.00	26.35	0.2	18,077	0.00%
2022/05/09	7.4	26.19	1	26.10	26.10	6.4	18,003	0.04%
2022/05/06	8	26.79	5	26.79	26.85	3	18,006	0.02%
2022/05/05	6	27.09	0	0.00	27.10	6	18,118	0.03%
2022/05/04	2	27.38	0	0.00	27.40	2	18,084	0.01%
2022/05/03	1	27.50	0	0.00	27.50	1	18,343	0.01%
2022/04/29	1	27.60	0	28.00	27.80	1	18,470	0.01%
2022/04/28	10	27.35	0	0.00	27.60	10	18,634	0.05%
2022/04/27	1	27.75	0	0.00	27.65	1	18,543	0.01%
2022/04/26	10	28.10	13	28.12	28.00	-3	18,531	-0.02%
2022/04/25	23	27.51	5.3	27.56	27.60	17.7	18,432	0.10%
2022/04/22	30	27.88	5	27.95	27.95	25	18,353	0.14%
2022/04/21	1.5	27.77	1	27.60	27.70	0.5	18,387	0.00%
2022/04/19	0.5	27.80	0	0.00	27.75	0.5	18,465	0.00%
2022/04/18	22.1	27.75	28	27.61	27.80	-5.9	18,595	-0.03%
2022/04/15	11	28.46	20	28.25	28.40	-9	18,348	-0.05%
2022/04/14	27.4	28.71	58	28.95	28.60	-30.6	18,334	-0.17%
2022/04/13	31.1	29.50	3	29.55	29.55	28.1	18,102	0.16%
2022/04/12	1	29.40	20	29.55	29.60	-19	17,969	-0.11%
2022/04/11	3	29.78	1	29.95	29.65	2	17,812	0.01%
2022/04/08	6	29.30	6	29.42	29.50	0	17,646	0.00%
2022/04/07	17.2	29.66	2	29.90	29.10	15.2	17,519	0.09%
2022/04/06	9.1	29.26	9	29.54	29.75	0.1	17,130	0.00%
2022/04/01	6	28.32	2	28.50	28.50	4	16,701	0.02%
2022/03/31	0.2	28.45	2.6	28.50	28.45	-2.4	16,554	-0.01%
2022/03/29	1	27.75	0	0.00	27.65	1	15,994	0.01%
2022/03/28	0.3	27.65	0	0.00	27.80	0.3	15,957	0.00%
2022/03/25	1	27.70	0	0.00	27.75	1	15,883	0.01%
2022/03/24	2	27.50	5	27.56	27.60	-3	15,791	-0.02%
2022/03/23	3	27.40	4	27.41	27.50	-1	15,821	-0.01%
2022/03/22	10	26.88	0	0.00	27.20	10	15,653	0.06%
2022/03/21	6.4	27.01	0	0.00	27.00	6.4	15,565	0.04%
2022/03/18	7	26.90	6	26.98	27.00	1	15,517	0.01%
2022/03/17	1.6	26.50	5	26.40	26.55	-3.4	15,079	-0.02%
2022/03/16	0	0.00	10	26.25	26.30	-10	14,874	-0.07%
2022/03/15	8	25.81	0	0.00	25.90	8	14,711	0.05%
2022/03/14	0.3	25.65	1	25.85	25.95	-0.7	14,695	0.00%
2022/03/11	2	25.63	0	0.00	25.60	2	14,709	0.01%
2022/03/10	6	25.45	0	0.00	25.75	6	14,721	0.04%
2022/03/09	0.2	25.20	7	25.15	25.10	-6.8	14,629	-0.05%
2022/03/08	15.9	25.11	5	25.06	25.05	10.9	14,503	0.08%
2022/03/07	40.4	25.41	1	25.43	25.50	39.4	14,280	0.28%
2022/03/04	18	25.84	0	0.00	26.00	18	14,549	0.12%
2022/03/03	1.5	26.18	0	0.00	26.25	1.5	14,587	0.01%
2022/03/01	4	26.04	0.1	26.15	26.10	3.9	14,606	0.03%
2022/02/25	27	25.50	0	0.00	25.70	27	14,418	0.19%
2022/02/24	34.5	25.86	10	25.80	25.85	24.5	13,978	0.18%
2022/02/23	5	26.10	0	0.00	26.25	5	13,716	0.04%
2022/02/22	43	26.00	0	0.00	26.20	43	13,725	0.31%
2022/02/21	1.4	26.32	0	0.00	26.35	1.4	13,701	0.01%
2022/02/17	0	0.00	3	26.57	26.60	-3	13,849	-0.02%
2022/02/16	0	0.00	3	26.40	26.35	-3	13,860	-0.02%
2022/02/15	30	26.30	102	26.35	26.20	-72	13,890	-0.52%	大賣/
2022/02/14	44.3	26.18	0	0.00	26.40	44.3	13,880	0.32%
2022/02/11	1	26.50	10	26.40	26.55	-9	13,718	-0.07%
2022/02/10	3	26.43	0	0.00	26.60	3	13,790	0.02%
2022/02/09	2	26.45	5	26.47	26.55	-3	13,764	-0.02%
2022/02/08	21.3	26.06	5	26.07	26.20	16.3	13,636	0.12%
2022/02/07	1	25.45	4	25.49	25.75	-3	13,397	-0.02%
2022/01/26	3	25.05	5	24.98	25.15	-2	13,050	-0.02%
2022/01/25	21	24.70	20	24.90	25.10	1	13,017	0.01%
2022/01/24	12	24.91	1.1	24.86	25.15	10.9	12,765	0.09%
2022/01/21	26.4	25.14	2	25.10	25.20	24.4	12,770	0.19%
2022/01/20	0	0.00	0.1	25.45	25.50	-0.1	12,567	0.00%
2022/01/19	3.1	25.28	10.3	25.30	25.35	-7.3	12,445	-0.06%
2022/01/18	0	0.00	3	25.40	25.35	-3	12,468	-0.02%
2022/01/17	4	25.25	6	25.41	25.35	-2	12,371	-0.02%
2022/01/14	1.3	25.51	4	25.48	25.50	-2.7	12,245	-0.02%
2022/01/13	3	25.62	6	25.63	25.80	-3	12,173	-0.02%
2022/01/12	7	25.49	2.1	25.50	25.55	4.9	11,969	0.04%
2022/01/11	0	0.00	14	25.26	25.45	-14	11,936	-0.12%
2022/01/10	0	0.00	0	25.00	25.10	0	11,772	0.00%
2022/01/07	3	24.92	4.2	25.00	25.00	-1.2	11,806	-0.01%
2022/01/06	0.1	24.75	3	24.77	24.80	-2.9	11,623	-0.02%
2022/01/05	0	0.00	26	24.55	24.65	-26	11,484	-0.23%
2022/01/04	2	24.43	4.4	24.41	24.50	-2.4	11,607	-0.02%
2022/01/03	0	0.00	0.1	24.55	24.40	-0.1	11,606	0.00%
2021/12/30	6	24.53	0	0.00	24.50	6	11,545	0.05%
2021/12/29	0	0.00	20	24.50	24.55	-20	11,615	-0.17%
2021/12/28	0	0.00	1.4	24.32	24.35	-1.4	11,614	-0.01%
2021/12/27	1	24.25	16.5	24.20	24.25	-15.5	11,573	-0.13%
2021/12/24	1	24.15	10	24.20	24.20	-9	11,784	-0.08%
2021/12/23	3	24.15	0	0.00	24.15	3	11,908	0.03%
2021/12/21	1.1	24.09	0	0.00	24.10	1.1	12,066	0.01%
2021/12/20	4.2	23.91	10	23.90	23.95	-5.9	12,072	-0.05%
2021/12/17	0	0.00	4	24.06	24.15	-4	12,008	-0.03%
2021/12/15	17	23.89	0	0.00	23.90	17	12,243	0.14%
2021/12/14	2.2	23.86	0	0.00	23.90	2.2	12,569	0.02%
2021/12/13	0	0.00	10	24.23	24.10	-10	12,520	-0.08%
2021/12/10	1.2	24.06	2	24.10	24.10	-0.9	12,483	-0.01%
2021/12/09	0	0.00	34	24.00	24.00	-34	12,461	-0.27%
2021/12/08	6	23.95	1	24.00	24.00	5	12,429	0.04%
2021/12/07	0	0.00	1	23.80	24.00	-1	12,364	-0.01%
2021/12/06	5	23.80	1	23.80	23.80	4	12,355	0.03%
2021/12/03	31.2	23.70	0	0.00	23.75	31.2	12,455	0.25%
2021/12/02	0.1	23.60	0	0.00	23.70	0.1	12,452	0.00%
2021/12/01	2	23.43	0	0.00	23.60	2	12,410	0.02%
2021/11/30	32	23.29	0	0.00	23.10	32	12,353	0.26%
2021/11/29	3	23.32	0	0.00	23.30	3	11,718	0.03%
2021/11/26	34.9	23.55	0	0.00	23.50	34.9	11,677	0.30%
2021/11/25	0.2	23.70	10	23.80	23.80	-9.9	11,846	-0.08%
2021/11/24	0	0.00	42	23.85	23.70	-42	11,964	-0.35%
2021/11/23	2	23.60	0	0.00	23.60	2	12,109	0.02%
2021/11/22	0.3	23.75	0	0.00	23.70	0.3	12,531	0.00%
2021/11/19	2.1	23.80	0.1	23.90	23.75	1.9	12,989	0.02%
2021/11/18	1.2	23.90	1	23.95	24.00	0.2	13,360	0.00%
2021/11/16	0	0.00	6.5	23.51	23.60	-6.5	13,402	-0.05%
2021/11/15	0	0.00	7	23.61	23.50	-7	13,513	-0.05%
2021/11/12	1.2	23.32	0	0.00	23.40	1.2	13,464	0.01%
2021/11/11	5	23.07	4.2	23.05	23.15	0.8	13,651	0.01%
2021/11/10	0	0.00	1	23.10	23.10	-1	13,777	-0.01%
2021/11/09	0	0.00	58	22.95	23.05	-58	13,822	-0.42%
2021/11/08	0	0.00	0.2	23.00	23.00	-0.2	13,749	0.00%
2021/11/05	0	0.00	1	22.95	23.00	-1	13,791	-0.01%
2021/11/04	1	22.90	0	0.00	22.95	1	13,743	0.01%
2021/11/03	1	22.90	2	22.90	22.95	-1	13,836	-0.01%
2021/11/02	0	0.00	1	22.90	22.95	-1	13,927	-0.01%
2021/11/01	0.7	22.95	0	22.90	22.85	0.7	13,985	0.01%
2021/10/28	0	0.00	4	22.90	22.90	-4	13,916	-0.03%
2021/10/27	1	22.90	0	0.00	22.90	1	13,939	0.01%
2021/10/26	0	0.00	12	22.95	22.90	-12	14,081	-0.09%
2021/10/25	1	22.75	0	0.00	22.80	1	13,961	0.01%
2021/10/22	1	22.70	1	22.70	22.80	0	14,068	0.00%
2021/10/21	0.1	22.80	0	0.00	22.80	0.1	14,115	0.00%
2021/10/20	0.1	22.80	0	0.00	22.80	0.1	14,108	0.00%
2021/10/19	0	0.00	1	22.80	22.80	-1	14,230	-0.01%
2021/10/18	1	22.70	0.8	22.65	22.70	0.2	14,205	0.00%
2021/10/14	0	0.00	12	22.45	22.40	-12	14,164	-0.08%
2021/10/13	4	22.40	0.2	22.55	22.45	3.8	14,276	0.03%
2021/10/12	1	22.45	15.4	22.11	22.50	-14.4	14,367	-0.10%
2021/10/08	2	22.40	0.2	22.55	22.40	1.9	14,207	0.01%
2021/10/06	5.8	22.35	0	0.00	22.40	5.8	14,279	0.04%
2021/10/05	7	22.36	7	22.40	22.35	0	14,240	0.00%
2021/10/04	3	22.47	7.2	22.45	22.45	-4.2	14,218	-0.03%
2021/10/01	11	22.35	1	22.30	22.40	10	14,208	0.07%
2021/09/30	4	22.48	0	0.00	22.55	4	14,047	0.03%
2021/09/29	2	22.40	0	0.00	22.55	2	13,960	0.01%
2021/09/28	0.1	22.60	0	0.00	22.55	0.1	13,853	0.00%
2021/09/24	3	22.55	0	0.00	22.60	3	13,838	0.02%
2021/09/23	1	22.50	0	0.00	22.50	1	13,891	0.01%
2021/09/22	8.3	22.26	2	22.30	22.25	6.3	13,936	0.05%
2021/09/17	2	22.50	210	22.66	22.50	-208	13,614	-1.53%	大賣/鉅額交易
2021/09/16	1	22.70	0	0.00	22.75	1	13,269	0.01%
2021/09/15	0.1	22.70	0	0.00	22.65	0.1	13,272	0.00%
2021/09/14	2	22.65	0	0.00	22.70	2	13,385	0.01%
2021/09/13	1	22.50	0	22.55	22.60	1	13,394	0.01%
2021/09/10	1	22.40	1	22.45	22.50	0	13,508	0.00%
2021/09/09	3.2	22.39	0	0.00	22.35	3.2	13,836	0.02%
2021/09/08	0	0.00	3	22.35	22.55	-3	13,836	-0.02%
2021/09/07	3	22.57	0	0.00	22.55	3	13,793	0.02%
2021/09/06	5	22.72	0	0.00	22.65	5	13,824	0.04%
2021/09/02	2.1	22.60	3	22.65	22.60	-0.9	13,843	-0.01%
2021/09/01	1	22.75	0	0.00	22.85	1	13,752	0.01%
2021/08/31	17	22.68	0	0.00	22.90	17	13,706	0.12%
2021/08/27	10	22.41	20	22.45	22.45	-10	13,317	-0.08%
2021/08/26	38	21.98	0	0.00	22.10	38	13,130	0.29%
2021/08/25	2	23.05	0	0.00	23.05	2	12,765	0.02%
2021/08/24	7.3	23.05	9	23.10	23.10	-1.7	12,247	-0.01%
2021/08/23	1	23.00	0	0.00	23.05	1	11,894	0.01%
2021/08/19	1	23.00	12	23.00	23.00	-11	12,066	-0.09%
2021/08/17	0	0.00	22	23.04	23.15	-22	11,877	-0.19%
2021/08/16	0.1	23.00	0	0.00	23.00	0.1	11,648	0.00%
2021/08/13	5	23.01	0	23.00	23.10	5	11,574	0.04%
2021/08/12	10	23.05	5	23.10	23.10	5	11,601	0.04%
2021/08/11	0.2	23.00	11	23.00	23.10	-10.8	11,655	-0.09%
2021/08/10	1	23.01	0	0.00	23.00	1	11,701	0.01%
2021/08/09	1	22.95	1	23.00	23.05	0	12,092	0.00%
2021/08/06	3	22.98	0	0.00	23.00	3	12,215	0.02%
2021/08/04	3	22.98	2.2	23.00	23.00	0.8	13,387	0.01%
2021/08/02	2	22.90	0	0.00	22.95	2	13,711	0.01%
2021/07/30	1	22.80	0	22.85	22.75	1	13,755	0.01%
2021/07/29	2	22.90	0	0.00	22.90	2	13,733	0.01%
2021/07/28	7	22.72	4.3	22.84	22.80	2.7	13,804	0.02%
2021/07/27	0	0.00	7	22.86	22.90	-7	14,110	-0.05%
2021/07/26	3	22.90	0	0.00	22.85	3	14,583	0.02%
2021/07/23	2	22.98	1	22.95	23.00	1	14,578	0.01%
2021/07/22	2	22.85	0	0.00	22.95	2	14,534	0.01%
2021/07/21	3	22.75	2.2	22.80	22.85	0.8	14,517	0.01%
2021/07/19	0	0.00	8	22.95	23.00	-8	14,673	-0.05%
2021/07/16	0	0.00	5	22.91	22.95	-5	14,780	-0.03%
2021/07/15	0	0.00	1	22.85	22.85	-1	14,887	-0.01%
2021/07/14	0	0.00	8	22.84	22.90	-8	14,975	-0.05%
2021/07/13	0	0.00	21	22.80	22.80	-21	15,143	-0.14%
2021/07/09	0.2	22.55	0	0.00	22.65	0.2	15,270	0.00%
2021/07/08	4	22.50	0	0.00	22.55	4	15,284	0.03%
2021/07/07	2.1	22.48	0	0.00	22.50	2.1	15,334	0.01%
2021/07/06	5	22.57	50	22.55	22.60	-45	15,402	-0.29%
2021/07/05	10	22.48	0	0.00	22.60	10	15,468	0.06%
2021/07/02	0	0.00	0	22.45	22.45	0	15,504	0.00%
2021/07/01	0	0.00	64	22.57	22.50	-64	15,588	-0.41%
2021/06/30	2.4	22.64	2	22.65	22.70	0.4	15,659	0.00%
2021/06/29	12	22.55	0	0.00	22.55	12	15,697	0.08%
2021/06/28	1	22.60	3.1	22.55	22.60	-2.1	15,821	-0.01%
2021/06/25	6	22.48	4.4	22.45	22.45	1.6	15,888	0.01%
2021/06/24	1	22.40	1	22.40	22.35	0	16,016	0.00%
2021/06/23	0.8	22.40	26	22.46	22.40	-25.2	16,136	-0.16%
2021/06/22	10	22.25	0	0.00	22.25	10	16,061	0.06%
2021/06/21	1	22.10	0	0.00	22.35	1	16,091	0.01%
2021/06/17	2	22.20	0.1	22.25	22.30	1.9	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	5	22.20	22.30	-5	16,149	-0.03%
2021/06/11	2	22.10	0	0.00	22.20	2	16,403	0.01%
2021/06/10	15	22.03	1	22.10	22.10	14	16,643	0.08%
2021/06/09	0.2	22.15	0.1	22.10	22.10	0.1	16,750	0.00%
2021/06/07	3	22.08	0	0.00	22.10	3	17,111	0.02%
2021/06/04	0	0.00	5	22.10	22.25	-5	17,260	-0.03%
2021/06/03	1	22.25	0	0.00	22.25	1	17,736	0.01%
2021/06/02	0	0.00	5	22.25	22.30	-5	17,919	-0.03%
2021/06/01	3	22.10	0	0.00	22.20	3	17,974	0.02%
2021/05/31	0	0.00	2	22.05	22.00	-2	18,220	-0.01%
2021/05/28	3	21.75	16	21.80	21.85	-13	18,356	-0.07%
2021/05/27	3	21.63	2	21.65	21.70	1	18,689	0.01%
2021/05/25	1	21.55	0	0.00	21.75	1	18,950	0.01%
2021/05/21	5	21.70	0	0.00	21.65	5	19,245	0.03%
2021/05/20	3	21.50	0	0.00	21.55	3	19,338	0.02%
2021/05/19	3.5	21.65	0	0.00	21.65	3.5	19,349	0.02%
2021/05/18	0	0.00	6	21.48	21.65	-6	19,349	-0.03%
2021/05/17	10	21.13	0	0.00	21.10	10	19,591	0.05%
2021/05/14	13	21.57	6	21.60	21.70	7	19,253	0.04%
2021/05/13	3	21.47	43	21.30	21.45	-40	19,039	-0.21%
2021/05/12	19	21.41	72	21.27	21.50	-53	18,657	-0.28%
2021/05/11	1	22.40	10	22.46	22.40	-9	17,762	-0.05%
2021/05/10	0.2	22.70	24	22.72	22.80	-23.8	17,585	-0.14%
2021/05/07	0	0.00	10	22.41	22.50	-10	17,731	-0.06%
2021/05/06	0	0.00	19.8	22.35	22.35	-19.8	17,811	-0.11%
2021/05/05	22	22.25	14	22.20	22.20	8	17,760	0.05%
2021/05/04	14	22.23	7	22.23	22.25	7	17,799	0.04%
2021/05/03	15.4	22.39	13.3	22.43	22.40	2.1	17,488	0.01%
2021/04/29	0	0.00	2	22.95	22.90	-2	17,233	-0.01%
2021/04/28	2	22.90	2	22.93	23.00	0	17,252	0.00%
2021/04/27	2	22.95	0	0.00	22.95	2	17,516	0.01%
2021/04/26	2	22.80	19	22.90	23.00	-17	17,539	-0.10%
2021/04/23	7	22.74	0	0.00	22.75	7	17,481	0.04%
2021/04/22	2	22.90	5	22.90	22.90	-3	17,542	-0.02%
2021/04/21	2	22.90	16	22.91	22.90	-14	17,411	-0.08%
2021/04/20	1	22.85	6	22.88	22.90	-5	17,307	-0.03%
2021/04/19	3	22.73	8	22.97	23.00	-5	17,248	-0.03%
2021/04/16	0	0.00	2.1	22.62	22.70	-2.1	17,151	-0.01%
2021/04/15	0.5	22.45	15	22.44	22.50	-14.5	17,364	-0.08%
2021/04/13	0	0.00	8	22.25	22.25	-8	17,373	-0.05%
2021/04/12	0.1	22.10	21	22.15	22.15	-20.9	17,373	-0.12%
2021/04/09	8	22.06	5	22.15	22.10	3	17,436	0.02%
2021/04/08	3.2	22.13	5	22.15	22.10	-1.8	17,463	-0.01%
2021/04/07	12	22.15	2	22.20	22.20	10	17,684	0.06%
2021/04/06	11	22.05	23	22.10	22.10	-12	17,678	-0.07%
2021/04/01	2	22.15	2	22.25	22.05	0	17,607	0.00%
2021/03/31	7	22.21	0	0.00	22.20	7	17,499	0.04%
2021/03/30	2	22.15	3	22.17	22.25	-1	17,349	-0.01%
2021/03/29	0	0.00	77	22.15	22.20	-77	17,225	-0.45%
2021/03/26	2	22.05	0	0.00	22.05	2	17,110	0.01%
2021/03/25	0	0.00	3.1	22.00	22.05	-3.1	16,997	-0.02%
2021/03/24	4	21.85	0	0.00	21.90	4	17,042	0.02%
2021/03/23	9	21.84	0	0.00	21.85	9	17,006	0.05%
2021/03/22	0.2	21.80	7.1	21.81	21.85	-6.9	17,098	-0.04%
2021/03/19	17	21.61	0	0.00	21.50	17	17,165	0.10%
2021/03/18	0.7	21.95	0	0.00	21.95	0.7	16,788	0.00%
2021/03/17	32	21.94	1	21.90	21.90	31	16,831	0.18%
2021/03/16	5	22.10	12	22.08	22.15	-7	16,770	-0.04%
2021/03/15	1	21.85	0	0.00	21.95	1	17,043	0.01%
2021/03/12	1	21.60	2	21.70	21.75	-1	17,330	-0.01%
2021/03/11	19	21.66	37.4	21.75	21.60	-18.4	17,493	-0.10%
2021/03/10	3	21.60	3	21.58	21.60	0	17,361	0.00%
2021/03/09	10	21.55	36	21.37	21.50	-26	17,252	-0.15%
2021/03/08	15	21.08	0	0.00	21.10	15	16,883	0.09%
2021/03/05	4.1	21.10	10	21.10	21.10	-5.9	16,766	-0.04%
2021/03/04	8	21.11	20	21.20	21.05	-12	17,400	-0.07%
2021/03/03	1	21.30	2	21.20	21.25	-1	17,280	-0.01%
2021/03/02	2	21.20	2	21.28	21.15	0	17,097	0.00%
2021/02/26	22	21.03	0	0.00	20.85	22	16,741	0.13%
2021/02/25	1	21.25	3	21.23	21.35	-2	16,235	-0.01%
2021/02/24	2	21.20	10.4	21.20	21.10	-8.4	16,143	-0.05%
2021/02/23	6	21.09	0	0.00	21.10	6	16,111	0.04%
2021/02/22	8	20.91	1	20.90	20.80	7	15,976	0.04%
2021/02/19	6	20.83	0	0.00	20.90	6	16,074	0.04%
2021/02/18	8	20.92	0	0.00	20.85	8	16,145	0.05%
2021/02/17	18.1	20.74	2	20.78	20.80	16.1	16,250	0.10%
2021/02/05	0	0.00	3	20.62	20.60	-3	15,959	-0.02%
2021/02/04	2	20.43	0	0.00	20.40	2	16,049	0.01%
2021/02/03	6	20.48	0	0.00	20.40	6	16,418	0.04%
2021/02/02	0	0.00	3	20.40	20.40	-3	16,717	-0.02%
2021/02/01	17	20.45	0	0.00	20.30	17	16,805	0.10%
2021/01/29	19	20.30	12	20.20	20.20	7	16,838	0.04%
2021/01/28	23	20.35	2	20.30	20.35	21	16,605	0.13%
2021/01/27	9	20.56	0	0.00	20.40	9	16,491	0.05%
2021/01/26	12	20.58	0	0.00	20.45	12	16,490	0.07%
2021/01/25	3	20.60	2	20.75	20.70	1	16,461	0.01%
2021/01/22	14	20.43	0	0.00	20.40	14	16,638	0.08%
2021/01/21	13	20.64	0	0.00	20.50	13	16,522	0.08%
2021/01/20	9.5	20.65	6	20.72	20.50	3.5	16,491	0.02%
2021/01/19	2	20.90	16.3	20.93	20.90	-14.3	16,147	-0.09%
2021/01/18	5	20.85	0	0.00	20.95	5	16,144	0.03%
2021/01/15	3.5	21.15	0	0.00	21.05	3.5	16,036	0.02%
2021/01/14	0.3	21.30	2	21.30	21.30	-1.7	16,029	-0.01%
2021/01/13	6.6	21.30	10	21.30	21.25	-3.4	16,070	-0.02%
2021/01/12	11.1	21.27	1	21.25	21.30	10.1	16,086	0.06%
2021/01/11	2	21.43	2	21.50	21.50	0	16,130	0.00%
2021/01/08	10	21.50	58	21.31	21.50	-48	16,091	-0.30%
2021/01/07	13	21.15	0	0.00	21.25	13	15,881	0.08%
2021/01/06	7	21.03	0	0.00	21.00	7	15,806	0.04%
2021/01/05	8	21.11	0	0.00	21.25	8	15,685	0.05%
2021/01/04	10.7	21.20	0	0.00	21.10	10.7	15,707	0.07%
2020/12/31	0	0.00	9	21.26	21.35	-9	15,600	-0.06%
2020/12/30	12	21.18	6	21.07	21.35	6	15,531	0.04%
2020/12/29	1.4	20.81	23	20.85	20.90	-21.7	15,347	-0.14%
2020/12/28	0	0.00	14	20.75	20.80	-14	15,271	-0.09%
2020/12/25	0	0.00	6	20.75	20.80	-6	15,315	-0.04%
2020/12/24	1	20.75	0.1	20.75	20.70	0.9	15,388	0.01%
2020/12/22	13	20.75	1	20.75	20.70	12	15,733	0.08%
2020/12/21	0	0.00	6	20.75	20.80	-6	16,113	-0.04%
2020/12/18	1	20.65	0	0.00	20.75	1	16,333	0.01%
2020/12/17	1	20.65	0	0.00	20.70	1	16,399	0.01%
2020/12/15	5	20.57	0	0.00	20.60	5	16,446	0.03%
2020/12/14	0.1	20.85	0	0.00	20.65	0.1	16,425	0.00%
2020/12/11	2	20.75	0	0.00	20.85	2	16,384	0.01%
2020/12/10	6	20.55	10	20.60	20.60	-4	16,209	-0.02%
2020/12/09	27	20.54	7.9	20.59	20.60	19.1	15,936	0.12%
2020/12/08	28.3	20.85	21	20.80	20.85	7.3	15,427	0.05%
2020/12/07	6	21.27	1	21.25	21.30	5	15,022	0.03%
2020/12/04	3	21.32	8.7	21.33	21.35	-5.7	14,919	-0.04%
2020/12/03	4	21.25	0	0.00	21.25	4	14,870	0.03%
2020/12/02	1	21.20	0	0.00	21.35	1	14,919	0.01%
2020/12/01	5	21.25	3	21.30	21.40	2	15,101	0.01%
2020/11/30	7	21.29	48.6	21.39	21.30	-41.6	15,230	-0.27%
2020/11/27	2	21.35	0	0.00	21.40	2	14,897	0.01%
2020/11/26	0.1	21.50	0	0.00	21.50	0.1	14,990	0.00%
2020/11/24	1	21.50	1	21.50	21.50	0	15,346	0.00%
2020/11/23	0	0.00	8.1	21.55	21.60	-8.1	15,409	-0.05%
2020/11/20	7	21.57	3	21.60	21.60	4	15,382	0.03%
2020/11/19	1	21.60	0.2	21.70	21.70	0.9	15,365	0.01%
2020/11/18	0	0.00	7	21.68	21.80	-7	15,276	-0.05%
2020/11/17	2	21.55	10	21.55	21.65	-8	15,116	-0.05%
2020/11/16	11	21.50	5.1	21.52	21.65	6	15,413	0.04%
2020/11/12	3.4	21.37	1	21.40	21.40	2.4	15,490	0.02%
2020/11/11	2	21.58	3	21.58	21.75	-1	15,461	-0.01%
2020/11/10	0.2	21.35	2	21.35	21.45	-1.8	15,358	-0.01%
2020/11/09	5.1	20.90	1	21.15	21.05	4.1	15,268	0.03%
2020/11/06	10	20.75	0	0.00	20.90	10	15,375	0.07%
2020/11/04	4	20.48	0	0.00	20.50	4	15,732	0.03%
2020/11/03	2	20.48	0.2	20.55	20.60	1.9	17,096	0.01%
2020/10/30	6	20.11	0	0.00	20.05	6	18,137	0.03%
2020/10/29	9	20.18	0	0.00	20.15	9	18,163	0.05%
2020/10/27	4	20.29	4.3	20.31	20.40	-0.3	18,600	0.00%
2020/10/26	2	20.40	0.4	20.55	20.40	1.6	19,031	0.01%
2020/10/23	1	20.20	0	0.00	20.30	1	19,443	0.01%
2020/10/22	0	0.00	3	20.27	20.40	-3	19,734	-0.02%
2020/10/21	5	20.20	0.6	20.30	20.20	4.4	19,868	0.02%
2020/10/20	1	20.25	0	0.00	20.25	1	19,924	0.01%
2020/10/19	10.1	20.33	2	20.35	20.35	8.1	19,994	0.04%
2020/10/16	6	20.45	1	20.30	20.30	5	20,192	0.02%
2020/10/15	6	20.48	0	0.00	20.45	6	20,375	0.03%
2020/10/14	1	20.65	0	0.00	20.60	1	20,450	0.00%
2020/10/13	0	0.00	1	20.65	20.65	-1	20,613	0.00%
2020/10/12	11	20.65	0	0.00	20.75	11	20,746	0.05%
2020/10/08	1	20.70	10	20.78	20.80	-9	20,795	-0.04%
2020/10/07	13	20.78	0	0.00	20.70	13	20,850	0.06%
2020/10/06	2.2	20.84	30	20.72	20.85	-27.8	21,024	-0.13%
2020/10/05	2	20.55	1	20.55	20.65	1	21,185	0.00%
2020/09/30	20	20.62	0	0.00	20.55	20	21,281	0.09%
2020/09/29	1.4	20.70	0	0.00	20.60	1.4	21,381	0.01%
2020/09/28	0.5	20.65	0	0.00	20.60	0.5	21,493	0.00%
2020/09/25	8	20.11	0	0.00	20.15	8	21,576	0.04%
2020/09/24	45	19.96	0	0.00	19.90	45	21,593	0.21%
2020/09/23	54	20.21	1	20.25	20.20	53	21,306	0.25%
2020/09/22	5	20.47	10	20.50	20.45	-5	21,229	-0.02%
2020/09/21	9	20.74	0	0.00	20.70	9	21,153	0.04%
2020/09/18	2	20.80	0	0.00	20.90	2	21,191	0.01%
2020/09/17	2	20.95	0	0.00	20.85	2	21,134	0.01%
2020/09/16	13.1	20.99	1.2	20.98	21.05	11.9	21,189	0.06%
2020/09/15	5	20.90	7	20.94	21.00	-2	21,158	-0.01%
2020/09/14	3	20.82	0	0.00	20.90	3	21,452	0.01%
2020/09/11	5	20.82	0	0.00	20.90	5	21,704	0.02%
2020/09/10	7	20.85	12	20.90	20.90	-5	21,867	-0.02%
2020/09/09	17	20.73	0	0.00	20.90	17	22,015	0.08%
2020/09/08	1	20.85	0	0.00	20.95	1	22,113	0.00%
2020/09/07	6	20.76	20	21.00	20.85	-14	22,380	-0.06%
2020/09/04	39.1	20.76	10	20.73	20.70	29.1	22,636	0.13%
2020/09/03	13	20.92	4	20.95	20.90	9	22,626	0.04%
2020/09/02	39	20.93	20	20.95	20.95	19	22,613	0.08%
2020/09/01	19	21.19	0	0.00	21.15	19	22,376	0.08%
2020/08/31	14	21.37	0	0.00	21.25	14	22,326	0.06%
2020/08/28	2	21.30	0	0.00	21.40	2	22,284	0.01%
2020/08/27	32	21.35	3	21.45	21.25	29	22,554	0.13%
2020/08/26	8.5	21.36	0	0.00	21.40	8.5	22,568	0.04%
2020/08/25	4	21.38	0	0.00	21.40	4	22,686	0.02%
2020/08/24	27	21.40	0	0.00	21.35	27	23,389	0.12%
2020/08/21	19.5	21.47	0	0.00	21.55	19.5	23,510	0.08%
2020/08/20	11	21.55	60	21.35	21.35	-49	23,586	-0.21%
2020/08/19	5	21.86	0	0.00	21.80	5	23,248	0.02%
2020/08/18	10	21.73	6	21.77	21.85	4	23,146	0.02%
2020/08/17	17	21.64	5	21.75	21.85	12	23,119	0.05%
2020/08/14	24	21.70	0	0.00	21.65	24	23,106	0.10%
2020/08/13	9	21.77	4	21.88	21.85	5	22,898	0.02%
2020/08/12	15	21.78	2	21.75	21.80	13	22,848	0.06%
2020/08/11	30.2	21.96	3	21.95	21.90	27.2	22,657	0.12%
2020/08/10	18	22.06	3	22.15	22.05	15	22,512	0.07%
2020/08/07	102	22.05	2	22.10	22.05	100	22,375	0.45%	大買/
2020/08/06	109	23.83	10	23.80	23.90	99	21,100	0.47%	大買/
2020/08/05	0.1	23.70	1	23.65	23.70	-0.9	20,604	0.00%
2020/08/04	2	23.48	0	0.00	23.45	2	20,273	0.01%
2020/08/03	7	23.41	1	23.50	23.35	6	20,124	0.03%
2020/07/31	5.1	23.65	0.1	23.65	23.60	5	19,865	0.02%
2020/07/30	5	23.66	6	23.72	23.80	-1	19,824	-0.01%
2020/07/29	13	23.48	26	23.60	23.55	-13	19,509	-0.07%
2020/07/28	6.9	23.19	5	23.00	23.15	1.9	19,384	0.01%
2020/07/27	7	23.10	0	0.00	23.00	7	19,502	0.04%
2020/07/24	11	23.40	20	23.35	23.25	-9	19,610	-0.05%
2020/07/23	0	0.00	1	23.45	23.40	-1	19,689	-0.01%
2020/07/22	0	0.00	3	23.43	23.50	-3	19,983	-0.02%
2020/07/21	0	0.00	2	23.30	23.20	-2	20,274	-0.01%
2020/07/20	5	23.00	1	23.10	23.10	4	20,291	0.02%
2020/07/16	6	23.01	0	0.00	23.00	6	20,541	0.03%
2020/07/15	2	23.03	15.2	23.00	23.10	-13.2	20,460	-0.06%
2020/07/14	3	22.97	0	0.00	22.95	3	20,634	0.01%
2020/07/13	3	23.00	3	23.03	23.00	0	20,771	0.00%
2020/07/10	0	0.00	4	22.93	23.00	-4	20,880	-0.02%
2020/07/09	21	23.15	27	23.25	23.10	-6	20,974	-0.03%
2020/07/08	0	0.00	10	23.15	23.15	-10	21,036	-0.05%
2020/07/07	9	23.16	0.4	23.20	23.20	8.6	21,085	0.04%
2020/07/06	1	23.15	0	0.00	23.25	1	21,036	0.00%
2020/07/03	3.1	22.92	18	23.00	22.95	-14.9	20,969	-0.07%
2020/07/02	1.1	22.81	1	22.90	22.90	0.2	21,013	0.00%
2020/07/01	2	22.70	0	0.00	22.75	2	21,091	0.01%
2020/06/30	4	22.66	0	0.00	22.65	4	21,044	0.02%
2020/06/29	4	22.58	0	0.00	22.65	4	21,241	0.02%
2020/06/24	11	22.70	0	0.00	22.70	11	21,403	0.05%
2020/06/23	30	22.73	0	0.00	22.75	30	21,747	0.14%
2020/06/19	8	22.61	0	0.00	22.50	8	22,331	0.04%
2020/06/18	11.1	22.66	0	0.00	22.60	11.1	22,537	0.05%
2020/06/17	4	22.70	0	0.00	22.80	4	22,695	0.02%
2020/06/15	5	22.71	0	0.00	22.60	5	24,996	0.02%
2020/06/12	19	22.61	23	22.44	22.85	-4	25,738	-0.02%
2020/06/11	3	23.38	1	23.10	23.00	2	26,333	0.01%
2020/06/10	2	23.35	0	0.00	23.50	2	26,541	0.01%
2020/06/09	3	23.10	0	0.00	23.10	3	27,478	0.01%
2020/06/05	1	23.10	1.1	23.15	23.15	-0.1	28,075	0.00%
2020/06/04	10	23.05	1	23.30	23.15	9	28,505	0.03%
2020/06/03	5.5	23.23	0	0.00	23.20	5.5	28,829	0.02%
2020/06/02	0.1	23.10	26	23.05	23.10	-25.9	28,794	-0.09%
2020/06/01	1	22.90	1	22.85	22.95	0	28,723	0.00%
2020/05/29	1	22.55	0	0.00	22.85	1	28,679	0.00%
2020/05/28	8	22.51	0	0.00	22.50	8	28,147	0.03%
2020/05/27	2	22.38	2	22.43	22.60	0	28,477	0.00%
2020/05/26	10	22.30	0	0.00	22.30	10	28,564	0.04%
2020/05/25	0	0.00	7	21.80	22.10	-7	28,663	-0.02%
2020/05/22	4	22.03	0	0.00	21.95	4	28,784	0.01%
2020/05/21	3	22.12	6	22.10	22.20	-3	28,738	-0.01%
2020/05/20	1.1	22.00	1	22.10	22.10	0.1	28,722	0.00%
2020/05/19	16	22.05	0	0.00	22.10	16	28,825	0.06%
2020/05/18	2	21.80	0	0.00	21.80	2	28,773	0.01%
2020/05/15	1	21.85	0	0.00	21.80	1	28,813	0.00%
2020/05/14	6	21.88	3	21.85	21.90	3	28,788	0.01%
2020/05/13	5	21.95	0	0.00	21.95	5	28,675	0.02%
2020/05/12	11	22.05	0	0.00	21.95	11	28,629	0.04%
2020/05/11	1	21.95	0	0.00	22.00	1	28,507	0.00%
2020/05/08	2	21.78	5	22.00	21.75	-3	28,415	-0.01%
2020/05/07	11	21.67	0	0.00	21.75	11	28,399	0.04%
2020/05/06	1	21.65	1	21.65	21.65	0	28,314	0.00%
2020/05/05	12	21.88	0	0.00	21.80	12	28,213	0.04%
2020/05/04	6	21.54	0	0.00	21.65	6	28,264	0.02%
2020/04/30	13	22.20	6	22.16	22.05	7	28,054	0.02%
2020/04/29	0	0.00	1	21.70	21.65	-1	27,876	0.00%
2020/04/28	3	21.20	0	0.00	21.30	3	27,816	0.01%
2020/04/27	3	21.00	0	0.00	21.00	3	28,550	0.01%
2020/04/24	9.1	20.50	3	20.65	20.60	6.1	28,270	0.02%
2020/04/23	8	20.01	0	0.00	19.95	8	27,791	0.03%
2020/04/22	4	19.91	0	0.00	19.95	4	27,573	0.01%
2020/04/21	3	20.22	3	20.40	20.10	0	27,350	0.00%
2020/04/20	3	20.90	0	0.00	20.85	3	27,149	0.01%
2020/04/17	3	21.08	4	21.00	21.00	-1	27,172	0.00%
2020/04/16	3	21.03	0	0.00	21.10	3	26,963	0.01%
2020/04/15	5	21.00	2	21.10	21.20	3	26,808	0.01%
2020/04/14	0	0.00	238	20.82	21.00	-238	26,794	-0.89%	大賣/鉅額交易
2020/04/13	90	20.30	0	0.00	20.35	90	26,476	0.34%
2020/04/10	1	20.55	1	20.60	20.60	0	26,350	0.00%
2020/04/09	20	19.95	34	20.09	20.15	-14	26,141	-0.05%
2020/04/08	270	19.93	0	0.00	19.95	270	26,046	1.04%	大買/鉅額交易
2020/04/07	18	19.84	6	19.81	19.75	12	25,842	0.05%
2020/04/06	4	19.48	1	19.65	19.50	3	25,612	0.01%
2020/04/01	8	19.55	0	0.00	19.50	8	25,371	0.03%
2020/03/31	1	19.40	20	19.95	19.65	-19	25,177	-0.08%
2020/03/30	4	19.43	21	19.72	19.60	-17	24,766	-0.07%
2020/03/27	11	19.84	5	19.86	19.85	6	24,421	0.02%
2020/03/26	73	19.45	7	19.50	19.45	66	23,970	0.28%
2020/03/25	52	19.50	9	19.56	19.50	43	23,915	0.18%
2020/03/24	43	18.70	1	18.90	18.60	42	23,630	0.18%
2020/03/23	22	17.90	1	17.90	17.95	21	23,369	0.09%
2020/03/20	18	18.44	33	18.23	18.65	-15	23,198	-0.06%
2020/03/19	80	17.50	74	17.85	17.25	6	22,229	0.03%
2020/03/18	38	19.07	40	19.04	19.05	-2	20,736	-0.01%
2020/03/17	42	19.57	82	19.41	19.45	-40	19,882	-0.20%
2020/03/16	20	20.45	21	20.15	20.10	-1	18,962	-0.01%
2020/03/13	34	20.42	8	20.28	21.15	26	18,356	0.14%
2020/03/12	27	21.97	25.2	21.64	21.80	1.8	17,142	0.01%
2020/03/11	6	22.63	0	0.00	22.65	6	16,380	0.04%
2020/03/10	23	22.30	13	22.48	22.60	10	16,170	0.06%
2020/03/09	57	22.61	0	0.00	22.70	57	15,642	0.36%
2020/03/06	4	23.25	0	0.00	23.25	4	15,037	0.03%
2020/03/05	2.5	23.60	0	0.00	23.55	2.5	14,724	0.02%
2020/03/04	1	23.30	0	0.00	23.50	1	14,668	0.01%
2020/03/03	9	23.38	0	0.00	23.50	9	14,488	0.06%
2020/03/02	10.4	23.21	5	23.25	23.20	5.4	14,264	0.04%
2020/02/27	1	23.65	0	0.00	23.70	1	14,559	0.01%
2020/02/26	11	23.80	2	23.90	23.90	9	14,324	0.06%
2020/02/25	2.3	23.95	0	0.00	24.00	2.3	14,066	0.02%
2020/02/24	1	24.15	2	24.10	24.10	-1	13,918	-0.01%
2020/02/21	20	24.43	0	0.00	24.40	20	13,810	0.14%
2020/02/19	5	24.50	2	24.55	24.60	3	13,555	0.02%
2020/02/18	0.5	24.40	0	0.00	24.40	0.5	13,428	0.00%
2020/02/17	0.1	24.25	111	24.11	24.20	-111	13,343	-0.83%	大賣/鉅額交易
2020/02/14	0	0.00	0.1	24.10	24.10	-0.1	13,343	0.00%
2020/02/11	0	0.00	1	24.10	24.10	-1	13,312	-0.01%
2020/02/10	1	23.95	0	0.00	24.05	1	13,321	0.01%
2020/02/07	2.2	24.01	1	24.05	24.10	1.2	13,408	0.01%
2020/02/06	2	24.10	0	0.00	24.15	2	13,448	0.01%
2020/02/05	5	23.62	0	0.00	23.80	5	13,457	0.04%
2020/02/04	3	23.43	0.9	23.65	23.55	2.1	13,309	0.02%
2020/02/03	6	23.28	0	0.00	23.45	6	13,336	0.04%
2020/01/31	14	23.70	40	23.64	23.60	-26	13,143	-0.20%
2020/01/30	17.5	23.72	49	23.67	23.50	-31.6	12,848	-0.25%
2020/01/20	1.6	24.55	7.1	24.49	24.55	-5.5	11,839	-0.05%
2020/01/17	1.2	24.08	2	24.10	24.35	-0.8	11,632	-0.01%
2020/01/15	2	23.95	0	0.00	24.00	2	11,652	0.02%
2020/01/14	5	23.93	1	24.00	24.00	4	11,648	0.03%
2020/01/10	1	23.50	1	23.60	23.60	0	11,338	0.00%
2020/01/09	1	23.35	1	23.45	23.50	0	11,236	0.00%
2020/01/08	3	23.22	0	0.00	23.25	3	11,153	0.03%
2020/01/07	2	23.53	0	0.00	23.55	2	10,817	0.02%
2020/01/02	9	23.70	0	0.00	23.70	9	10,775	0.08%
2019/12/31	3	23.78	0	0.00	23.70	3	10,678	0.03%
2019/12/30	1	23.85	0	0.00	23.95	1	10,638	0.01%
2019/12/27	1	23.85	0	0.00	23.95	1	10,620	0.01%
2019/12/26	2	23.75	2	23.80	23.85	0	10,649	0.00%
2019/12/25	1	23.75	0	0.00	23.85	1	10,913	0.01%
2019/12/24	1	23.85	0	0.00	23.85	1	11,117	0.01%
2019/12/23	1	23.85	2	23.85	23.95	-1	11,246	-0.01%
2019/12/20	11	24.04	0	0.00	23.90	11	11,508	0.10%
2019/12/19	20	23.95	2	23.95	24.00	18	11,463	0.16%
2019/12/18	0	0.00	11	23.89	23.90	-11	11,314	-0.10%
2019/12/17	1	23.20	14	23.34	23.60	-13	11,273	-0.12%
2019/12/13	1	23.25	17	23.30	23.30	-16	11,039	-0.14%
2019/12/12	2.2	23.12	16	23.11	23.10	-13.8	10,927	-0.13%
2019/12/11	0	0.00	10	23.00	22.95	-10	10,866	-0.09%
2019/12/10	3	22.98	0	0.00	23.00	3	10,902	0.03%
2019/12/09	0	0.00	5	22.90	23.00	-5	11,082	-0.05%
2019/12/05	0	0.00	20	22.95	22.90	-20	11,528	-0.17%
2019/12/04	1	22.90	0	23.00	23.00	1	11,564	0.01%
2019/12/03	1	22.90	0	0.00	23.00	1	11,580	0.01%
2019/12/02	1	22.90	1	22.90	22.90	0	11,616	0.00%
2019/11/29	2	22.90	0	0.00	22.95	2	11,612	0.02%
2019/11/28	1	23.00	5.8	23.00	23.00	-4.8	11,593	-0.04%
2019/11/27	0	0.00	14	23.00	23.00	-14	11,783	-0.12%
2019/11/26	0	0.00	2	22.98	23.00	-2	11,788	-0.02%
2019/11/25	0	0.00	2	22.85	22.80	-2	10,965	-0.02%
2019/11/22	0	0.00	0.4	22.90	22.90	-0.4	11,170	0.00%
2019/11/21	20	22.65	10	22.68	22.65	10	11,226	0.09%
2019/11/19	0.2	22.90	1	22.80	22.90	-0.8	11,302	-0.01%
2019/11/18	0	0.00	3.2	22.71	22.80	-3.2	11,331	-0.03%
2019/11/15	0	0.00	6	22.77	22.60	-6	11,356	-0.05%
2019/11/14	4	22.64	0	0.00	22.60	4	11,438	0.03%
2019/11/13	6	22.64	0	0.00	22.60	6	11,539	0.05%
2019/11/12	0	0.00	6	22.77	22.80	-6	11,527	-0.05%
2019/11/07	16	22.75	6.1	22.74	22.75	9.9	12,405	0.08%
2019/11/06	1	22.75	0	0.00	22.75	1	12,798	0.01%
2019/11/05	2	22.70	0	0.00	22.75	2	12,933	0.02%
2019/11/01	10	22.40	0	0.00	22.50	10	13,185	0.08%
2019/10/31	0	0.00	2.3	22.39	22.35	-2.3	13,385	-0.02%
2019/10/30	3	22.27	0	0.00	22.35	3	13,344	0.02%
2019/10/29	1	22.25	0	0.00	22.30	1	13,517	0.01%
2019/10/28	1	22.30	2	22.25	22.30	-1	13,625	-0.01%
2019/10/23	78	22.00	0	0.00	22.00	78	13,820	0.56%
2019/10/22	0	0.00	1.1	22.21	22.25	-1.1	13,707	-0.01%
2019/10/21	0	0.00	20	22.10	22.20	-20	13,680	-0.15%
2019/10/18	0	0.00	0	22.15	22.05	0	13,716	0.00%
2019/10/17	3	22.10	0	0.00	22.10	3	13,774	0.02%
2019/10/16	0.9	22.15	2.2	22.10	22.10	-1.3	13,738	-0.01%
2019/10/09	1	21.90	0	0.00	21.85	1	13,990	0.01%
2019/10/08	0	0.00	10.6	22.06	22.10	-10.6	13,947	-0.08%
2019/10/04	5	21.95	0	0.00	22.00	5	14,101	0.04%
2019/10/03	3	21.85	0	22.00	21.80	3	14,166	0.02%
2019/10/02	13	22.03	0	0.00	21.95	13	14,160	0.09%
2019/10/01	2	22.05	1	22.15	22.05	1	14,155	0.01%
2019/09/27	0	0.00	3	21.85	21.80	-3	13,955	-0.02%
2019/09/26	4	22.03	2.9	22.07	21.95	1.1	13,866	0.01%
2019/09/25	0	0.00	33	22.01	22.10	-33	13,860	-0.24%
2019/09/24	0	0.00	22	22.19	22.15	-22	13,610	-0.16%
2019/09/23	6	22.15	2	22.40	22.20	4	13,511	0.03%
2019/09/20	0	0.00	0.5	22.50	22.40	-0.5	13,608	0.00%
2019/09/19	0.8	22.35	2.1	22.21	22.25	-1.3	13,402	-0.01%
2019/09/18	3	22.17	0	0.00	22.25	3	13,475	0.02%
2019/09/16	0	0.00	3.7	22.10	22.10	-3.7	13,651	-0.03%
2019/09/12	0	0.00	2	22.10	22.00	-2	13,649	-0.01%
2019/09/09	5	21.50	0	0.00	21.65	5	13,534	0.04%
2019/09/06	2.5	21.50	0	0.00	21.55	2.5	13,409	0.02%
2019/09/05	16	21.45	0	0.00	21.50	16	13,401	0.12%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	4	21.41	0	0.00	21.35	4	13,704	0.03%
2019/09/02	1	21.50	0	0.00	21.50	1	13,908	0.01%
2019/08/30	15	21.35	0	0.00	21.50	15	14,109	0.11%
2019/08/28	2	21.28	0	0.00	21.20	2	14,105	0.01%
2019/08/27	5	21.10	0	0.00	21.25	5	14,236	0.04%
2019/08/26	7	21.25	0	0.00	21.20	7	14,353	0.05%
2019/08/23	1	21.40	0	0.00	21.45	1	14,436	0.01%
2019/08/21	8	21.20	0	0.00	21.15	8	14,802	0.05%
2019/08/20	2	21.30	0	0.00	21.30	2	14,756	0.01%
2019/08/16	11	21.01	0	0.00	21.25	11	14,775	0.07%
2019/08/15	11	21.01	20	21.10	21.15	-9	14,743	-0.06%
2019/08/14	9	21.23	0	0.00	21.20	9	14,896	0.06%
2019/08/13	26	21.24	0	0.00	21.15	26	14,958	0.17%
2019/08/12	34	21.54	15	21.40	21.55	19	14,659	0.13%
2019/08/08	20	22.65	0	0.00	22.80	20	14,130	0.14%
2019/08/07	1	22.70	0	0.00	22.70	1	13,781	0.01%
2019/08/06	6	22.76	1	22.65	22.80	5	13,633	0.04%
2019/08/02	1	22.80	0	0.00	22.95	1	13,376	0.01%
2019/07/31	2	23.20	1	23.30	23.40	1	13,181	0.01%
2019/07/22	0	0.00	1	23.15	23.10	-1	13,645	-0.01%
2019/07/16	0	0.00	2	22.90	23.00	-2	13,557	-0.01%
2019/07/15	2	22.85	0	0.00	22.90	2	13,661	0.01%
2019/07/11	0	0.00	2	22.85	22.90	-2	13,821	-0.01%
2019/07/10	0	0.00	20	22.80	22.85	-20	13,815	-0.14%
2019/07/05	11	22.80	0	0.00	22.85	11	13,944	0.08%
2019/07/03	0	0.00	2.3	22.75	22.75	-2.3	14,147	-0.02%
2019/07/02	71	22.76	1	22.75	22.80	70	14,214	0.49%
2019/06/28	0	0.00	3	22.85	22.80	-3	14,211	-0.02%
2019/06/26	1	22.75	0	0.00	22.70	1	14,310	0.01%
2019/06/25	0	0.00	1	22.65	22.70	-1	14,438	-0.01%
2019/06/24	2	22.50	0	0.00	22.70	2	14,435	0.01%
2019/06/20	0	0.00	1	22.75	22.70	-1	14,356	-0.01%
2019/06/18	0	0.00	1	22.20	22.30	-1	14,115	-0.01%
2019/06/17	1	22.40	3	22.25	22.20	-2	14,261	-0.01%
2019/06/13	4	22.10	0	0.00	22.15	4	14,388	0.03%
2019/06/12	3	21.90	5	22.04	21.95	-2	14,568	-0.01%
2019/06/11	0	0.00	3	22.50	22.25	-3	14,295	-0.02%
2019/06/10	0	0.00	3	22.75	22.75	-3	14,171	-0.02%
2019/06/06	0	0.00	2	22.65	22.70	-2	14,044	-0.01%
2019/06/03	1	22.25	0	0.00	22.35	1	13,739	0.01%
2019/05/31	13	22.38	0	0.00	22.60	13	13,666	0.10%
2019/05/29	0	0.00	5	22.30	22.30	-5	13,525	-0.04%
2019/05/27	0	0.00	2	22.15	22.15	-2	13,278	-0.02%
2019/05/24	0.7	22.10	0.1	22.10	22.10	0.6	13,360	0.00%
2019/05/23	3	21.92	0	0.00	21.90	3	13,387	0.02%
2019/05/22	5	22.00	3	21.93	21.95	2	13,370	0.01%
2019/05/21	0	0.00	2	22.18	22.20	-2	13,414	-0.01%
2019/05/20	0	0.00	2	21.95	21.85	-2	13,181	-0.02%
2019/05/17	0	0.00	0.5	21.60	21.55	-0.5	13,055	0.00%
2019/05/14	1	21.40	0	0.00	21.40	1	13,298	0.01%
2019/05/13	3	21.58	1	21.60	21.50	2	13,300	0.02%
2019/05/08	0.4	21.95	0	0.00	21.90	0.4	13,381	0.00%
2019/05/06	2	21.83	0	0.00	21.80	2	13,447	0.01%
2019/05/03	0.5	22.00	0	0.00	22.00	0.5	13,361	0.00%
2019/04/30	31	21.95	14	22.00	22.05	17	12,997	0.13%
2019/04/29	11	21.85	13.1	21.77	21.90	-2.1	12,813	-0.02%
2019/04/26	0	0.00	22.2	21.51	21.60	-22.2	12,793	-0.17%
2019/04/24	0	0.00	1	21.50	21.50	-1	12,837	-0.01%
2019/04/22	5	21.40	1	21.55	21.35	4	13,112	0.03%
2019/04/19	0.8	21.45	2	21.35	21.55	-1.2	13,184	-0.01%
2019/04/16	0	0.00	3	21.30	21.30	-3	13,163	-0.02%
2019/04/15	0	0.00	1	21.30	21.30	-1	13,179	-0.01%
2019/04/10	2	21.25	1	21.25	21.30	1	13,026	0.01%
2019/04/09	1	21.20	0	0.00	21.25	1	13,024	0.01%
2019/04/03	5	21.10	0	0.00	21.20	5	12,791	0.04%
2019/04/02	5	21.05	20	21.15	21.10	-15	12,674	-0.12%
2019/04/01	5	21.08	0	0.00	21.10	5	12,738	0.04%
2019/03/29	120	21.00	0	0.00	21.10	120	12,527	0.96%	大買/鉅額交易
2019/03/28	1	21.00	5	21.00	21.05	-4	12,396	-0.03%
2019/03/27	1	21.05	0	0.00	21.10	1	12,282	0.01%
2019/03/26	3	20.95	0	0.00	21.10	3	12,412	0.02%
2019/03/25	1	20.90	0	0.00	20.90	1	12,408	0.01%
2019/03/22	0	0.00	0	21.10	21.10	0	12,398	0.00%
2019/03/21	0	0.00	1	21.00	21.10	-1	12,367	-0.01%
2019/03/20	2	21.00	0	0.00	21.10	2	12,349	0.02%
2019/03/18	2	20.95	0	0.00	21.00	2	12,225	0.02%
2019/03/15	5	20.95	0	0.00	20.85	5	12,204	0.04%
2019/03/12	1	21.00	0	0.00	21.00	1	12,198	0.01%
2019/03/08	1	20.85	0	20.95	20.85	1	12,463	0.01%
2019/03/05	4	20.81	0	0.00	20.80	4	13,811	0.03%
2019/03/04	4	20.78	2	21.00	20.95	2	13,833	0.01%
2019/02/27	3	20.70	0	0.00	20.80	3	13,662	0.02%
2019/02/26	1	20.80	0	0.00	20.80	1	13,556	0.01%
2019/02/25	5	20.71	0	0.00	20.80	5	13,491	0.04%
2019/02/21	1	20.60	0	0.00	20.70	1	13,426	0.01%
2019/02/20	1	20.55	0	0.00	20.60	1	13,380	0.01%
2019/02/19	2	20.60	5	20.60	20.55	-3	13,330	-0.02%
2019/02/18	0	0.00	5	20.60	20.60	-5	13,292	-0.04%
2019/02/15	1	20.55	3	20.55	20.50	-2	13,282	-0.02%
2019/02/14	1	20.60	1	20.65	20.60	0	13,277	0.00%
2019/02/13	0	0.00	2	20.60	20.60	-2	13,139	-0.02%
2019/02/12	1	20.40	1	20.60	20.60	0	12,983	0.00%
2019/01/30	1	20.40	0	0.00	20.40	1	12,914	0.01%
2019/01/29	0	0.00	4	20.30	20.35	-4	12,803	-0.03%
2019/01/28	2	20.30	0	0.00	20.30	2	12,742	0.02%
2019/01/22	0	0.00	83.4	20.09	20.25	-83.4	12,967	-0.64%
2019/01/17	2	19.95	0	0.00	20.05	2	13,148	0.02%
2019/01/16	1	20.05	0	0.00	20.00	1	13,252	0.01%
2019/01/15	1	20.05	0	0.00	20.15	1	13,330	0.01%
2019/01/09	0	0.00	3	20.15	20.20	-3	13,208	-0.02%
2019/01/08	0	0.00	2	19.95	19.95	-2	13,166	-0.02%
2019/01/07	1	19.95	13	19.99	20.00	-12	13,344	-0.09%
2019/01/03	0	0.00	6	19.80	19.90	-6	14,644	-0.04%
2018/12/25	15	19.60	0	0.00	19.65	15	15,243	0.10%
2018/12/24	2	19.65	0	0.00	19.80	2	15,418	0.01%
2018/12/22	3	19.73	0	0.00	19.70	3	15,400	0.02%
2018/12/21	0	0.00	9	19.89	19.75	-9	15,610	-0.06%
2018/12/18	2	19.75	0	0.00	19.80	2	15,626	0.01%
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/13	2	19.90	0	0.00	19.90	2	15,678	0.01%
2018/12/11	6	19.73	0	0.00	19.75	6	15,534	0.04%
2018/12/10	1	19.80	0	0.00	19.75	1	15,478	0.01%
2018/12/07	2	19.80	0	0.00	19.85	2	15,470	0.01%
2018/12/06	1	19.85	0	0.00	19.90	1	15,479	0.01%
2018/12/05	4	19.93	0	0.00	19.95	4	15,370	0.03%
2018/12/04	1.9	20.05	0	0.00	20.00	1.9	15,341	0.01%
2018/12/03	2	20.03	0	0.00	20.05	2	15,249	0.01%
2018/11/30	2	19.95	16	20.27	19.95	-14	14,999	-0.09%
2018/11/28	0	0.00	1	20.20	20.25	-1	13,781	-0.01%
2018/11/27	1	20.15	0	20.35	20.35	1	13,689	0.01%
2018/11/22	2.9	20.33	0	0.00	20.35	2.9	13,672	0.02%
2018/11/20	0	0.00	2	20.45	20.40	-2	13,651	-0.01%
2018/11/16	0	0.00	0	20.40	20.40	0	13,653	0.00%
2018/11/15	1	20.25	0	0.00	20.30	1	13,690	0.01%
2018/11/13	0	0.00	16	20.15	20.00	-16	13,770	-0.12%
2018/11/09	0	0.00	1	20.30	20.25	-1	13,745	-0.01%
2018/11/08	1	20.25	1	20.15	20.30	0	13,805	0.00%
2018/11/07	1	19.95	18.3	20.00	20.00	-17.3	13,680	-0.13%
2018/11/06	1	19.80	0	19.90	19.85	1	13,744	0.01%
2018/11/02	1	19.50	0	0.00	19.65	1	15,174	0.01%
2018/10/31	1	19.50	0	0.00	19.55	1	15,679	0.01%
2018/10/29	0	0.00	1	19.40	19.40	-1	15,706	-0.01%
2018/10/26	1	19.40	0	0.00	19.50	1	15,824	0.01%
2018/10/25	6	19.29	1	19.35	19.40	5	15,814	0.03%
2018/10/24	6	19.45	0	0.00	19.50	6	15,712	0.04%
2018/10/23	30	19.63	0	0.00	19.60	30	15,663	0.19%
2018/10/19	3	19.80	0	0.00	19.85	3	15,905	0.02%
2018/10/18	2	19.78	6.5	19.76	19.80	-4.5	15,881	-0.03%
2018/10/17	6	19.77	0	0.00	19.75	6	15,910	0.04%
2018/10/16	2	19.85	8.1	19.80	19.80	-6.1	15,759	-0.04%
2018/10/15	62.5	19.92	0	0.00	19.80	62.5	15,581	0.40%
2018/10/12	27	19.81	1	20.05	20.10	26	15,337	0.17%
2018/10/11	27	20.18	5	20.05	19.95	22	14,895	0.15%
2018/10/04	6	20.49	0	0.00	20.50	6	13,384	0.04%
2018/10/03	0	0.00	8	20.59	20.55	-8	13,224	-0.06%
2018/10/02	27	20.70	0	0.00	20.60	27	13,181	0.20%
2018/10/01	1	20.80	0	0.00	20.85	1	13,018	0.01%
2018/09/28	4	20.80	0	0.00	20.80	4	13,046	0.03%
2018/09/27	10	20.75	0	0.00	20.95	10	12,889	0.08%
2018/09/26	15	20.75	0	0.00	20.80	15	12,705	0.12%
2018/09/25	0	0.00	0	20.85	20.80	0	12,703	0.00%
2018/09/21	0	0.00	2	20.70	20.70	-2	12,669	-0.02%
2018/09/19	0	0.00	5	20.55	20.55	-5	12,606	-0.04%
2018/09/14	2	20.50	0	0.00	20.45	2	12,890	0.02%
2018/09/13	0	0.00	5.2	20.50	20.55	-5.2	13,007	-0.04%
2018/09/12	1	20.35	0	0.00	20.40	1	13,026	0.01%
2018/09/11	2	20.35	0	0.00	20.40	2	13,095	0.02%
2018/09/10	13	20.31	0	0.00	20.35	13	13,387	0.10%
2018/09/07	5	20.40	0	0.00	20.40	5	13,665	0.04%
2018/09/06	2	20.35	0	0.00	20.50	2	13,713	0.01%
2018/09/04	9	20.40	0	0.00	20.45	9	13,715	0.07%
2018/09/03	5	20.45	0	0.00	20.50	5	13,686	0.04%
2018/08/30	2	20.43	0	0.00	20.40	2	13,775	0.01%
2018/08/29	1	20.40	1	20.45	20.50	0	13,910	0.00%
2018/08/27	6	20.40	0	0.00	20.35	6	13,980	0.04%
2018/08/24	2	20.45	0	0.00	20.50	2	14,136	0.01%
2018/08/23	3	20.48	1	20.50	20.55	2	15,122	0.01%
2018/08/22	2	20.53	0	0.00	20.50	2	15,393	0.01%
2018/08/21	5.1	20.40	0.5	20.50	20.45	4.7	15,264	0.03%
2018/08/20	5	20.25	1.1	20.31	20.35	3.9	15,243	0.03%
2018/08/17	18	20.25	0	0.00	20.25	18	15,218	0.12%
2018/08/16	4	20.15	0	0.00	20.15	4	15,237	0.03%
2018/08/15	10	20.24	0	0.00	20.20	10	15,188	0.07%
2018/08/14	2	20.30	0	0.00	20.35	2	15,051	0.01%
2018/08/13	18	20.41	0	0.00	20.40	18	15,029	0.12%
2018/08/10	61.2	20.50	0	0.00	20.50	61.2	14,979	0.41%
2018/08/09	26	21.39	0	0.00	21.35	26	14,262	0.18%
2018/08/08	2	21.30	0	0.00	21.30	2	13,596	0.01%
2018/08/07	13	21.25	0	0.00	21.25	13	13,425	0.10%
2018/08/06	10	21.15	0.5	21.20	21.20	9.5	13,258	0.07%
2018/08/02	0	0.00	9	21.00	20.95	-9	13,076	-0.07%
2018/08/01	0	0.00	1.5	21.02	21.05	-1.5	12,969	-0.01%
2018/07/27	0	0.00	4	20.95	21.00	-4	12,644	-0.03%
2018/07/26	0	0.00	51	20.80	20.90	-51	12,461	-0.41%
2018/07/25	1	20.80	7	20.75	20.80	-6	12,412	-0.05%
2018/07/24	0	0.00	2	20.80	20.85	-2	12,438	-0.02%
2018/07/23	1	20.75	1	20.70	20.75	0	12,613	0.00%
2018/07/20	0	0.00	0.4	20.70	20.70	-0.4	12,632	0.00%
2018/07/18	0	0.00	4	20.75	20.75	-4	12,722	-0.03%
2018/07/16	1	20.70	2	20.65	20.60	-1	12,769	-0.01%
2018/07/13	0	0.00	9	20.63	20.65	-9	12,872	-0.07%
2018/07/12	7	20.55	0	0.00	20.60	7	12,895	0.05%
2018/07/11	0	0.00	1	20.40	20.40	-1	12,950	-0.01%
2018/07/10	2	20.40	0	0.00	20.50	2	12,983	0.02%
2018/07/09	0	0.00	10	20.38	20.35	-10	13,016	-0.08%
2018/07/06	6	20.19	6	20.20	20.25	0	13,005	0.00%
2018/07/02	5	20.36	0	0.00	20.30	5	13,109	0.04%
2018/06/28	1.1	20.30	10	20.28	20.35	-8.9	12,928	-0.07%
2018/06/27	1	20.40	18	20.40	20.35	-17	12,830	-0.13%
2018/06/26	26	20.38	0	0.00	20.35	26	12,851	0.20%
2018/06/25	1	20.45	0	20.60	20.45	1	12,814	0.01%
2018/06/20	1	20.55	0	0.00	20.50	1	12,782	0.01%
2018/06/19	2	20.50	0	0.00	20.40	2	12,743	0.02%
2018/06/15	7.2	20.70	7	20.70	20.70	0.2	12,463	0.00%
2018/06/14	11	20.79	0	0.00	20.70	11	12,164	0.09%
2018/06/13	3	20.85	1	20.90	20.90	2	12,149	0.02%
2018/06/08	2	21.00	0	0.00	21.05	2	12,609	0.02%
2018/06/07	0	0.00	7	21.01	21.10	-7	12,728	-0.05%
2018/06/06	2	20.95	100	20.95	21.00	-98	12,734	-0.77%
2018/06/05	6	20.80	0	0.00	20.90	6	12,607	0.05%
2018/06/04	4	20.70	0	0.00	20.85	4	12,524	0.03%
2018/06/01	1	20.75	0.1	20.75	20.75	0.9	12,550	0.01%
2018/05/31	13	20.37	3	20.60	20.35	10	12,429	0.08%
2018/05/30	25	20.62	19	20.65	20.55	6	11,583	0.05%
2018/05/29	0	0.00	73	20.95	20.95	-73	11,488	-0.64%
2018/05/25	0	0.00	50	20.80	20.85	-50	11,844	-0.42%
2018/05/23	1	20.65	0	0.00	20.60	1	12,047	0.01%
2018/05/22	1	20.75	1	20.70	20.70	0	12,129	0.00%
2018/05/21	2	20.78	0	0.00	20.80	2	12,281	0.02%
2018/05/18	10	20.80	0	0.00	20.80	10	12,497	0.08%
2018/05/16	1	20.65	1	20.65	20.65	0	12,786	0.00%
2018/05/15	1	20.70	0	0.00	20.55	1	13,080	0.01%
2018/05/14	4	20.65	3	20.65	20.70	1	13,806	0.01%
2018/05/11	0	0.00	5	20.50	20.60	-5	13,895	-0.04%
2018/05/10	1	20.30	0	0.00	20.35	1	13,823	0.01%
2018/05/04	7	20.31	0	0.00	20.30	7	13,988	0.05%
2018/05/03	2	20.40	2	20.45	20.40	0	13,969	0.00%
2018/04/27	0	0.00	7.4	20.35	20.45	-7.4	14,028	-0.05%
2018/04/26	0	0.00	1	20.55	20.50	-1	13,954	-0.01%
2018/04/25	1	20.45	6	20.45	20.50	-5	13,979	-0.04%
2018/04/24	0	0.00	1	20.45	20.50	-1	14,070	-0.01%
2018/04/23	0	0.00	5	20.45	20.50	-5	14,225	-0.04%
2018/04/19	0	0.00	2	20.35	20.40	-2	14,392	-0.01%
2018/04/17	12	20.24	12	20.25	20.25	0	14,531	0.00%
2018/04/16	4	20.26	0	0.00	20.25	4	14,616	0.03%
2018/04/13	4	20.29	0.5	20.35	20.30	3.5	14,736	0.02%
2018/04/12	4	20.30	0	0.00	20.35	4	14,991	0.03%
2018/04/11	0	0.00	10	20.35	20.30	-10	15,149	-0.07%
2018/04/09	1	20.15	0	0.00	20.20	1	15,205	0.01%
2018/04/03	12	20.26	0	0.00	20.20	12	15,129	0.08%
2018/03/30	0.7	20.25	0.3	20.25	20.25	0.4	15,169	0.00%
2018/03/29	1.5	20.25	0	0.00	20.25	1.5	15,097	0.01%
2018/03/28	1	20.15	0	0.00	20.20	1	14,917	0.01%
2018/03/26	1	20.00	1	20.00	20.05	0	14,743	0.00%
2018/03/23	1	20.00	10	20.00	20.05	-9	14,680	-0.06%
2018/03/22	0	0.00	1	20.10	20.15	-1	14,604	-0.01%
2018/03/19	0	0.00	10	20.20	20.20	-10	14,759	-0.07%
2018/03/16	0	0.00	2	20.15	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	5	20.12	20.15	-5	14,458	-0.03%
2018/03/13	11	20.05	12	20.10	20.15	-1	14,528	-0.01%
2018/03/12	0	0.00	1	20.05	20.05	-1	14,424	-0.01%
2018/03/09	0	0.00	8	19.96	20.00	-8	14,647	-0.05%
2018/03/08	0	0.00	0.1	19.95	19.90	-0.1	14,711	0.00%
2018/03/07	1.7	19.97	4	19.95	19.85	-2.3	14,827	-0.02%
2018/03/06	0.2	20.00	6.5	19.91	19.95	-6.3	14,871	-0.04%
2018/03/05	4	19.81	0	0.00	19.80	4	15,202	0.03%
2018/03/02	27	19.75	0	0.00	19.80	27	15,164	0.18%
2018/02/27	3	20.12	4	20.10	20.00	-1	15,014	-0.01%
2018/02/26	0	0.00	5	20.07	20.10	-5	14,821	-0.03%
2018/02/23	1	19.95	12	20.00	19.90	-11	14,730	-0.07%
2018/02/22	12	19.68	4	19.75	19.85	8	14,828	0.05%
2018/02/12	4	19.46	0	0.00	19.45	4	14,828	0.03%
2018/02/09	20	19.42	0	0.00	19.45	20	14,731	0.14%
2018/02/08	0	0.00	2	19.75	19.70	-2	14,738	-0.01%
2018/02/07	10	19.80	1	19.75	19.65	9	14,846	0.06%
2018/02/06	23	19.63	9.1	19.59	19.50	13.9	14,673	0.09%
2018/02/05	4	19.94	0	0.00	20.10	4	13,880	0.03%
2018/02/02	0	0.00	10	20.10	20.15	-10	13,758	-0.07%
2018/02/01	2	20.15	0	0.00	20.15	2	13,744	0.01%
2018/01/31	1	19.95	16	20.00	20.15	-15	13,795	-0.11%
2018/01/30	0	0.00	10	20.20	20.05	-10	13,776	-0.07%
2018/01/29	10	20.10	13	20.09	20.20	-3	13,903	-0.02%
2018/01/26	0	0.00	20	20.10	20.05	-20	14,056	-0.14%
2018/01/25	0	0.00	4	20.08	20.10	-4	14,021	-0.03%
2018/01/24	3	19.92	0	0.00	20.00	3	14,001	0.02%
2018/01/23	0	0.00	2	19.95	20.00	-2	14,034	-0.01%
2018/01/22	2	19.95	0	0.00	20.00	2	14,205	0.01%
2018/01/19	0	0.00	1.8	20.00	20.05	-1.8	14,874	-0.01%
2018/01/18	2	20.03	12	20.05	20.05	-10	15,315	-0.07%
2018/01/17	0	0.00	1.3	20.04	20.05	-1.3	15,281	-0.01%
2018/01/16	0	0.00	2.4	20.00	20.00	-2.4	15,215	-0.02%
2018/01/15	0	0.00	80	19.95	20.00	-80	15,109	-0.53%
2018/01/12	0	0.00	10	19.85	19.85	-10	15,158	-0.07%
2018/01/11	5	19.75	2	19.83	19.85	3	15,111	0.02%
2018/01/10	1	19.80	0	0.00	19.85	1	15,259	0.01%
2018/01/09	4	19.83	4	19.85	19.85	0	15,173	0.00%
2018/01/08	7	19.76	25	19.82	19.85	-18	15,307	-0.12%
2018/01/05	6	19.60	0	0.00	19.70	6	15,164	0.04%
2018/01/04	0	0.00	1	19.60	19.60	-1	15,330	-0.01%
2018/01/03	1	19.50	0	0.00	19.55	1	15,580	0.01%
2018/01/02	1	19.50	0	0.00	19.55	1	15,625	0.01%