第一金 (2892)-群益金鼎-新莊券商分點個股進出

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
27.40
漲跌
▲0.05
漲幅
+0.18%
成交量
8,536張
產業
上市金融類股
2207人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－群益金鼎-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	5	27.55	27.40	-5	13,683	-0.04%
2024/05/02	0	0.00	0.1	27.40	27.35	-0.1	13,648	0.00%
2024/04/29	10	27.50	20	27.50	27.50	-10	13,486	-0.07%
2024/04/26	0.2	27.00	0.1	27.00	26.95	0.1	13,225	0.00%
2024/04/25	12	26.95	0	0.00	26.90	12	13,260	0.09%
2024/04/23	0	0.00	0	27.10	27.15	0	13,552	0.00%
2024/04/22	0	0.00	1.1	26.96	27.10	-1.1	13,709	-0.01%
2024/04/19	24.1	26.64	0	0.00	26.65	24.1	13,683	0.18%
2024/04/17	5	26.83	0	27.00	26.90	5	13,304	0.04%
2024/04/16	13	26.87	0.1	26.85	26.75	12.9	13,255	0.10%
2024/04/15	15	27.20	0	0.00	27.20	15	12,912	0.12%
2024/04/12	0.2	27.30	0.1	27.30	27.35	0.1	12,922	0.00%
2024/04/11	0	0.00	1	27.35	27.45	-1	12,870	-0.01%
2024/04/08	2	27.35	0.3	27.45	27.45	1.7	12,933	0.01%
2024/04/03	11	27.47	0.1	27.50	27.15	10.9	12,931	0.08%
2024/04/02	2	27.70	0	0.00	27.75	2	12,738	0.02%
2024/03/29	1	27.70	0.5	27.70	27.70	0.5	12,727	0.00%
2024/03/28	0.1	27.60	2.2	27.57	27.60	-2.1	12,575	-0.02%
2024/03/27	0	0.00	7	27.80	27.70	-7	12,472	-0.06%
2024/03/26	0	0.00	2	27.70	27.80	-2	12,502	-0.02%
2024/03/25	0.2	27.60	1.1	27.60	27.70	-0.9	12,610	-0.01%
2024/03/20	0.1	27.30	0.2	27.35	27.20	-0.1	12,578	0.00%
2024/03/19	0	27.45	0.1	27.40	27.35	-0.1	12,480	0.00%
2024/03/18	8	27.49	0	0.00	27.45	8	12,439	0.06%
2024/03/15	7	27.44	0	0.00	27.60	7	12,363	0.06%
2024/03/14	6	27.61	1	27.55	27.65	5	11,837	0.04%
2024/03/13	1	27.20	0.1	27.15	27.25	0.9	11,503	0.01%
2024/03/11	22	27.15	0	0.00	27.05	22	11,319	0.19%
2024/03/08	0	0.00	0.1	27.10	27.10	-0.1	11,310	0.00%
2024/03/07	0.4	27.01	0	0.00	27.00	0.4	11,333	0.00%
2024/03/06	0	0.00	0.2	27.05	27.10	-0.2	11,411	0.00%
2024/03/05	0	0.00	0.1	27.00	26.90	-0.1	11,789	0.00%
2024/03/04	2.1	26.95	0	0.00	26.95	2.1	11,792	0.02%
2024/02/29	0	0.00	25	27.14	27.10	-25	11,947	-0.21%
2024/02/27	6	27.00	0	0.00	26.90	6	11,741	0.05%
2024/02/26	1	26.90	0.1	27.00	26.90	0.9	11,702	0.01%
2024/02/23	1	27.25	0	0.00	27.15	1	11,600	0.01%
2024/02/21	0	0.00	0.1	27.25	27.20	-0.1	11,862	0.00%
2024/02/20	0	0.00	2.1	27.35	27.40	-2.1	11,915	-0.02%
2024/02/19	0	0.00	13	27.12	27.20	-13	12,068	-0.11%
2024/02/16	0.1	26.90	0	0.00	26.85	0.1	12,124	0.00%
2024/02/15	3	27.00	5.1	26.86	26.75	-2.1	12,089	-0.02%
2024/02/05	2.2	26.90	0	0.00	26.80	2.2	11,901	0.02%
2024/02/02	0	0.00	1	27.00	27.00	-1	11,830	-0.01%
2024/01/30	1	26.55	0	0.00	26.50	1	11,655	0.01%
2024/01/29	5	26.80	0.1	26.85	26.80	4.9	11,718	0.04%
2024/01/26	0	0.00	1	26.85	26.85	-1	11,764	-0.01%
2024/01/25	0	0.00	2	26.65	26.65	-2	11,726	-0.02%
2024/01/24	11	26.50	0	0.00	26.60	11	11,714	0.09%
2024/01/23	11	26.50	0	0.00	26.50	11	11,731	0.09%
2024/01/22	0	26.55	0	0.00	26.40	0	11,756	0.00%
2024/01/19	0	26.55	3	26.45	26.45	-3	11,730	-0.03%
2024/01/18	0	0.00	0.1	26.40	26.20	-0.1	11,764	0.00%
2024/01/17	5.1	26.18	0	0.00	26.10	5.1	11,754	0.04%
2024/01/16	10	26.54	0	0.00	26.50	10	11,459	0.09%
2024/01/15	2	26.80	0	0.00	26.80	2	11,258	0.02%
2024/01/12	0	0.00	1	26.95	26.90	-1	11,395	-0.01%
2024/01/11	0	27.15	5.1	27.10	27.05	-5.1	11,438	-0.04%
2024/01/10	15	27.00	0	0.00	26.90	15	11,439	0.13%
2024/01/09	22	27.05	0	0.00	27.05	22	11,468	0.19%
2024/01/05	5.2	27.06	0	0.00	27.00	5.2	11,476	0.05%
2024/01/04	1	27.00	4.1	27.05	27.00	-3.1	11,549	-0.03%
2024/01/03	30	26.97	0.1	27.05	27.00	29.9	11,752	0.25%
2024/01/02	0	27.35	0	0.00	27.25	0	11,700	0.00%
2023/12/29	0.1	27.40	0	0.00	27.40	0.1	11,710	0.00%
2023/12/28	0	0.00	8	27.25	27.45	-8	11,986	-0.07%
2023/12/27	1	27.10	0.4	27.15	27.20	0.6	11,954	0.00%
2023/12/26	0	0.00	0.5	27.00	27.00	-0.5	11,949	0.00%
2023/12/25	2	26.80	0	0.00	26.85	2	11,980	0.02%
2023/12/22	2	26.75	0	0.00	26.75	2	12,098	0.02%
2023/12/21	1	26.70	0	0.00	26.80	1	12,206	0.01%
2023/12/20	15	26.96	33	26.95	26.90	-18	12,190	-0.15%
2023/12/19	1	27.30	0.1	27.40	27.20	0.9	12,031	0.01%
2023/12/18	1	27.35	0	0.00	27.50	1	12,109	0.01%
2023/12/14	0	0.00	7	27.60	27.60	-7	11,961	-0.06%
2023/12/13	5	27.35	0.1	27.50	27.40	4.9	11,858	0.04%
2023/12/12	3	27.43	0	0.00	27.50	3	12,137	0.02%
2023/12/11	0.3	27.50	0	0.00	27.55	0.3	12,210	0.00%
2023/12/08	1	27.45	0	0.00	27.60	1	12,224	0.01%
2023/12/07	1	27.40	0	0.00	27.45	1	12,328	0.01%
2023/12/06	0.2	27.60	0	27.60	27.60	0.2	12,344	0.00%
2023/12/05	1	27.25	0	0.00	27.35	1	12,239	0.01%
2023/12/04	0	0.00	0.1	27.45	27.35	-0.1	12,220	0.00%
2023/12/01	4.1	27.48	3	27.45	27.35	1.1	12,174	0.01%
2023/11/28	1	27.85	0	0.00	27.60	1	11,458	0.01%
2023/11/27	1	27.60	0	0.00	27.45	1	11,698	0.01%
2023/11/24	0	0.00	0.3	27.82	27.65	-0.3	11,623	0.00%
2023/11/21	0	0.00	2	27.83	27.85	-2	11,594	-0.02%
2023/11/20	16	27.36	0	0.00	27.45	16	11,446	0.14%
2023/11/17	0	0.00	3.1	27.53	27.55	-3.1	11,503	-0.03%
2023/11/15	0	0.00	24.2	27.11	27.15	-24.2	11,271	-0.21%
2023/11/14	0.1	26.90	0	0.00	26.95	0.1	11,277	0.00%
2023/11/10	2	26.75	0.1	26.85	26.85	1.9	11,695	0.02%
2023/11/09	0	0.00	13.2	26.88	26.80	-13.2	11,906	-0.11%
2023/11/07	0	0.00	3	26.82	26.85	-3	12,848	-0.02%
2023/11/06	0	0.00	1	26.80	26.90	-1	13,334	-0.01%
2023/11/03	0	0.00	4	26.75	26.70	-4	13,520	-0.03%
2023/11/02	1	26.40	4	26.36	26.35	-3	13,641	-0.02%
2023/11/01	0	0.00	0.1	26.05	26.15	-0.1	13,861	0.00%
2023/10/31	0	0.00	5.3	25.95	25.90	-5.3	14,169	-0.04%
2023/10/27	0	0.00	0.1	26.05	26.00	-0.1	14,522	0.00%
2023/10/26	8	25.85	0	0.00	25.85	8	14,678	0.05%
2023/10/24	0	0.00	0.2	26.10	26.00	-0.2	14,735	0.00%
2023/10/23	0	26.10	0	0.00	26.00	0	14,869	0.00%
2023/10/19	1	26.45	0	0.00	26.40	1	14,692	0.01%
2023/10/17	1	26.75	0	0.00	26.65	1	14,709	0.01%
2023/10/13	2	26.70	1	26.71	26.70	1	14,838	0.01%
2023/10/12	0.1	26.90	0.5	26.95	27.00	-0.4	14,904	0.00%
2023/10/11	1	26.50	0	0.00	26.85	1	14,925	0.01%
2023/10/06	0	0.00	5	26.55	26.55	-5	14,759	-0.03%
2023/10/04	14.2	26.07	0	0.00	26.00	14.2	14,770	0.10%
2023/10/02	1	26.55	3.2	26.51	26.55	-2.2	14,675	-0.02%
2023/09/28	1.1	26.51	0	0.00	26.55	1.1	14,899	0.01%
2023/09/27	5	26.50	0	0.00	26.50	5	14,900	0.03%
2023/09/26	5.4	26.68	0	0.00	26.55	5.4	14,850	0.04%
2023/09/25	0	0.00	0.1	26.75	26.90	-0.1	14,744	0.00%
2023/09/22	0.1	26.60	0	26.65	26.65	0	14,802	0.00%
2023/09/21	3.9	26.69	0	0.00	26.55	3.9	14,822	0.03%
2023/09/20	1.1	26.95	0	0.00	27.00	1.1	14,912	0.01%
2023/09/19	0	0.00	5.1	27.10	27.10	-5.1	14,854	-0.03%
2023/09/18	4	26.96	1	27.00	27.00	3	14,960	0.02%
2023/09/15	17	27.00	0	0.00	26.90	17	15,054	0.11%
2023/09/14	7	27.00	1.1	26.96	27.10	5.9	14,807	0.04%
2023/09/13	3	26.65	0	0.00	26.75	3	14,706	0.02%
2023/09/12	0.1	26.70	0	0.00	26.75	0.1	14,916	0.00%
2023/09/07	0	0.00	0.1	26.50	26.45	-0.1	15,063	0.00%
2023/09/04	0.1	26.65	0	0.00	26.60	0.1	15,105	0.00%
2023/09/01	2	26.40	0	0.00	26.45	2	15,193	0.01%
2023/08/31	5	26.40	0	0.00	26.30	5	15,220	0.03%
2023/08/30	1	26.70	0	0.00	26.70	1	14,856	0.01%
2023/08/25	2	26.33	2.4	26.52	26.25	-0.4	16,008	0.00%
2023/08/24	0	0.00	13	26.50	26.45	-13	16,016	-0.08%
2023/08/23	1	26.35	0	0.00	26.30	1	15,980	0.01%
2023/08/22	5	26.21	0	0.00	26.25	5	15,982	0.03%
2023/08/21	3	26.30	0	0.00	26.25	3	16,085	0.02%
2023/08/18	1	26.30	0	0.00	26.20	1	16,093	0.01%
2023/08/17	1.1	25.95	0.1	26.20	26.10	1	16,002	0.01%
2023/08/16	9	26.12	1	26.20	26.10	8	15,857	0.05%
2023/08/15	5	26.61	0	0.00	26.50	5	15,730	0.03%
2023/08/14	2	26.88	0	27.00	26.85	2	15,664	0.01%
2023/08/11	15	27.53	67	27.75	27.20	-52	15,622	-0.33%
2023/08/10	53.1	29.15	36.8	29.22	29.25	16.4	14,981	0.11%
2023/08/09	16	29.09	0	0.00	29.15	16	14,518	0.11%
2023/08/08	2	29.00	225.1	29.00	28.85	-223.1	14,259	-1.56%	大賣/鉅額交易
2023/08/07	34.9	28.90	3	28.92	28.95	31.9	14,089	0.23%
2023/08/04	0.1	28.95	0	0.00	28.75	0.1	13,884	0.00%
2023/08/01	3.5	29.11	0	0.00	29.25	3.5	13,459	0.03%
2023/07/31	1	29.30	3	29.22	29.05	-2	13,406	-0.01%
2023/07/28	0	28.80	0	0.00	28.80	0	13,397	0.00%
2023/07/27	2.2	28.70	2	28.75	28.70	0.2	13,514	0.00%
2023/07/25	1	28.25	0	0.00	28.35	1	13,371	0.01%
2023/07/24	0	28.15	0	0.00	28.05	0	13,347	0.00%
2023/07/21	0	0.00	2	28.20	28.20	-2	13,466	-0.01%
2023/07/19	1.1	28.44	0	0.00	28.15	1.1	13,525	0.01%
2023/07/18	0	0.00	1.1	28.35	28.30	-1.1	13,445	-0.01%
2023/07/17	0	0.00	6	28.23	28.25	-6	13,284	-0.05%
2023/07/14	0	0.00	13.2	28.07	28.15	-13.2	13,188	-0.10%
2023/07/13	0	0.00	1	27.95	27.90	-1	13,078	-0.01%
2023/07/11	8	27.55	0	0.00	27.80	8	13,029	0.06%
2023/07/10	0	0.00	1	27.35	27.30	-1	12,990	-0.01%
2023/07/07	6	27.10	20	27.23	27.20	-14	12,914	-0.11%
2023/07/06	19	27.44	17	27.51	27.40	2	12,789	0.02%
2023/07/03	0	0.00	0.1	27.75	27.70	-0.1	12,482	0.00%
2023/06/29	0	0.00	0.9	27.70	27.70	-0.9	12,489	-0.01%
2023/06/28	15	27.57	0	0.00	27.65	15	12,480	0.12%
2023/06/27	5	27.71	2	27.75	27.70	3	12,251	0.02%
2023/06/26	1	27.60	0	0.00	27.75	1	12,265	0.01%
2023/06/21	0	0.00	0.7	27.85	27.90	-0.7	12,181	-0.01%
2023/06/19	0	0.00	10	27.70	27.80	-10	12,148	-0.08%
2023/06/16	6	27.68	0	0.00	27.60	6	12,157	0.05%
2023/06/15	0	27.80	1	27.65	27.70	-1	12,060	-0.01%
2023/06/13	0.2	27.90	0	0.00	27.90	0.2	12,293	0.00%
2023/06/12	0	28.00	5	28.00	27.90	-5	12,397	-0.04%
2023/06/08	1	27.90	3	27.95	27.95	-2	12,812	-0.02%
2023/06/07	0	27.85	0.1	27.90	27.90	-0.1	12,920	0.00%
2023/06/05	0	0.00	0.1	27.80	27.75	-0.1	12,977	0.00%
2023/06/02	5.2	27.60	0	0.00	27.60	5.2	12,869	0.04%
2023/06/01	0	27.80	0	0.00	27.65	0	12,829	0.00%
2023/05/30	0	0.00	10	28.10	28.10	-10	12,213	-0.08%
2023/05/26	0	0.00	5	27.75	27.75	-5	13,131	-0.04%
2023/05/25	0.1	27.81	0	0.00	27.75	0.1	13,228	0.00%
2023/05/24	0.1	27.90	0.2	27.95	28.00	-0.1	13,321	0.00%
2023/05/23	0	0.00	6	28.12	28.15	-6	13,239	-0.05%
2023/05/19	0	0.00	2	28.05	28.10	-2	13,337	-0.01%
2023/05/18	0	0.00	5	28.05	28.05	-5	13,359	-0.04%
2023/05/17	0	0.00	0	27.75	27.90	0	13,333	0.00%
2023/05/16	0	0.00	0.1	27.50	27.55	-0.1	13,251	0.00%
2023/05/11	0	0.00	0.3	27.50	27.50	-0.3	13,383	0.00%
2023/05/10	0.3	27.50	0	0.00	27.50	0.3	13,390	0.00%
2023/05/09	0	0.00	10	27.47	27.55	-10	13,446	-0.07%
2023/05/08	2	27.40	20	27.26	27.40	-18	13,541	-0.13%
2023/05/04	0	26.95	0	0.00	27.05	0	13,797	0.00%
2023/05/02	0	27.15	33	27.15	27.20	-33	14,475	-0.23%
2023/04/28	60	27.00	0	0.00	27.10	60	15,051	0.40%
2023/04/26	1	26.90	0	0.00	27.05	1	15,197	0.01%
2023/04/25	0	0.00	10	27.05	26.90	-10	15,143	-0.07%
2023/04/24	1	26.95	0.1	26.90	26.95	0.9	15,189	0.01%
2023/04/18	0	0.00	7	26.86	26.90	-7	15,936	-0.04%
2023/04/17	0.1	26.80	0	0.00	26.75	0.1	16,033	0.00%
2023/04/14	2	26.83	6	26.85	26.85	-4	16,040	-0.02%
2023/04/12	0	0.00	2	26.70	26.70	-2	16,240	-0.01%
2023/04/11	1	26.50	0	26.65	26.65	1	16,365	0.01%
2023/04/10	0.1	26.55	1	26.50	26.55	-0.9	16,346	-0.01%
2023/03/29	0	0.00	2	26.40	26.45	-2	16,253	-0.01%
2023/03/24	0.1	26.20	0	0.00	26.35	0.1	16,501	0.00%
2023/03/23	0	0.00	0.1	26.30	26.40	-0.1	16,490	0.00%
2023/03/21	2	26.05	0	0.00	25.85	2	16,642	0.01%
2023/03/20	3	25.53	0	0.00	25.65	3	16,642	0.02%
2023/03/17	9	25.81	0.8	25.95	25.80	8.2	16,569	0.05%
2023/03/16	5	25.65	3	25.60	25.80	2	16,434	0.01%
2023/03/15	7.1	25.92	9	26.00	25.90	-1.9	16,402	-0.01%
2023/03/14	12	26.00	0	0.00	26.00	12	16,502	0.07%
2023/03/13	5	26.15	0	0.00	26.25	5	16,301	0.03%
2023/03/10	0.1	26.45	1	26.45	26.35	-0.9	16,140	-0.01%
2023/03/09	0	0.00	2	26.75	26.65	-2	16,124	-0.01%
2023/03/08	3	26.65	1	26.70	26.75	2	16,685	0.01%
2023/03/02	10.1	26.40	0	0.00	26.30	10.1	16,937	0.06%
2023/03/01	1	26.45	0	0.00	26.60	1	16,798	0.01%
2023/02/23	5	27.00	11	27.02	27.05	-6	15,735	-0.04%
2023/02/22	0	0.00	8	26.93	26.95	-8	15,670	-0.05%
2023/02/21	0	0.00	6	26.73	26.70	-6	15,499	-0.04%
2023/02/20	0	0.00	8	26.78	26.75	-8	15,648	-0.05%
2023/02/17	1	26.45	0	0.00	26.50	1	15,627	0.01%
2023/02/16	0	26.60	11	26.59	26.55	-11	15,691	-0.07%
2023/02/15	2.1	26.45	0.1	26.60	26.45	2	15,819	0.01%
2023/02/14	0	0.00	8	26.65	26.70	-8	15,762	-0.05%
2023/02/13	1	26.35	2	26.55	26.60	-1	15,693	-0.01%
2023/02/10	1.4	26.29	0.3	26.30	26.35	1.1	15,634	0.01%
2023/02/09	5	26.15	0	0.00	26.15	5	15,601	0.03%
2023/02/07	1	26.10	0	0.00	26.10	1	15,721	0.01%
2023/02/06	1	26.05	0	0.00	26.05	1	15,680	0.01%
2023/02/02	9	26.18	4	26.15	26.15	5	15,462	0.03%
2023/02/01	4	26.16	0	0.00	26.30	4	15,246	0.03%
2023/01/31	15.3	26.27	0	0.00	26.10	15.3	15,176	0.10%
2023/01/30	1	26.55	5	26.65	26.90	-4	14,530	-0.03%
2023/01/17	0	0.00	1	26.85	26.75	-1	14,000	-0.01%
2023/01/16	0	0.00	2.1	26.65	26.70	-2.1	14,044	-0.01%
2023/01/13	2.7	26.45	0	0.00	26.45	2.7	14,017	0.02%
2023/01/12	8	26.46	0	0.00	26.45	8	14,308	0.06%
2023/01/11	7	26.74	4	26.75	26.80	3	14,215	0.02%
2023/01/10	0	0.00	6	27.08	27.10	-6	14,050	-0.04%
2023/01/09	1	26.85	24	26.91	27.00	-23	14,075	-0.16%
2023/01/06	1.1	26.50	0	26.50	26.50	1	13,996	0.01%
2023/01/05	0	0.00	1	26.30	26.50	-1	14,269	-0.01%
2023/01/04	0	0.00	1	26.25	26.25	-1	14,219	-0.01%
2022/12/30	0	0.00	22.1	26.55	26.50	-22.1	14,499	-0.15%
2022/12/29	0	26.10	0	0.00	26.10	0	14,570	0.00%
2022/12/28	0	0.00	1	26.35	26.25	-1	14,600	-0.01%
2022/12/27	0	0.00	1	26.55	26.50	-1	14,844	-0.01%
2022/12/26	0	26.30	0	0.00	26.40	0	15,067	0.00%
2022/12/22	0	0.00	5	26.30	26.40	-5	15,528	-0.03%
2022/12/15	0	0.00	2	26.40	26.40	-2	16,007	-0.01%
2022/12/14	0	0.00	6	26.38	26.35	-6	16,169	-0.04%
2022/12/13	5	26.15	2	26.00	26.00	3	16,162	0.02%
2022/12/12	1	26.15	2	26.30	26.40	-1	16,068	-0.01%
2022/12/02	1	25.80	0	0.00	25.85	1	16,262	0.01%
2022/12/01	2	26.40	0.1	26.20	26.20	1.9	16,286	0.01%
2022/11/30	0	0.00	10	26.28	26.20	-10	16,261	-0.06%
2022/11/29	0	0.00	20	26.04	26.20	-20	15,636	-0.13%
2022/11/28	7	25.55	0	0.00	25.85	7	15,494	0.05%
2022/11/25	2	25.90	1	25.65	25.90	1	15,448	0.01%
2022/11/24	3	25.60	0	0.00	25.60	3	15,343	0.02%
2022/11/23	22	25.45	0	0.00	25.45	22	15,251	0.14%
2022/11/21	2	25.35	0	0.00	25.35	2	15,132	0.01%
2022/11/18	3	25.15	0	0.00	25.30	3	15,085	0.02%
2022/11/11	0	0.00	19.1	25.81	25.90	-19.1	14,501	-0.13%
2022/11/10	1	25.30	1	25.30	25.15	0	14,332	0.00%
2022/11/09	0	0.00	1.6	25.24	25.30	-1.6	14,352	-0.01%
2022/11/08	0	0.00	0.1	25.15	25.10	-0.1	14,290	0.00%
2022/11/07	0	0.00	1	24.90	24.95	-1	14,254	-0.01%
2022/11/04	6	24.40	0	0.00	24.95	6	14,308	0.04%
2022/11/02	6	24.72	0	0.00	24.75	6	14,218	0.04%
2022/10/28	0.5	24.65	1	24.50	24.55	-0.5	14,652	0.00%
2022/10/25	1	24.55	0	0.00	24.75	1	14,979	0.01%
2022/10/21	0	0.00	20	24.25	24.15	-20	15,163	-0.13%
2022/10/20	13	23.36	0	0.00	23.75	13	15,189	0.09%
2022/10/19	0	24.05	1	23.75	23.75	-1	14,930	-0.01%
2022/10/17	30	24.03	0	0.00	24.00	30	14,972	0.20%
2022/10/14	16.9	24.47	4	24.38	24.45	12.9	14,912	0.09%
2022/10/13	8	24.55	0	0.00	24.55	8	14,869	0.05%
2022/10/11	12	24.98	0	0.00	25.00	12	14,633	0.08%
2022/10/07	0.1	25.55	0	0.00	25.50	0.1	14,359	0.00%
2022/10/06	0	0.00	0.1	25.60	25.80	-0.1	14,317	0.00%
2022/10/05	0	25.55	5.1	25.50	25.45	-5.1	14,397	-0.04%
2022/10/04	2	25.28	1	25.45	25.55	1	14,411	0.01%
2022/10/03	7	25.46	0	0.00	25.65	7	14,232	0.05%
2022/09/29	0	0.00	0.3	26.25	26.35	-0.3	14,154	0.00%
2022/09/28	0	0.00	0.4	26.35	26.35	-0.4	14,075	0.00%
2022/09/26	2	26.35	1	26.30	26.25	1	13,928	0.01%
2022/09/23	0	0.00	1	26.55	26.65	-1	14,030	-0.01%
2022/09/22	9	26.45	1	26.40	26.50	8	14,280	0.06%
2022/09/21	5	26.85	10	26.70	26.75	-5	14,397	-0.03%
2022/09/20	0	0.00	5.3	26.65	26.50	-5.3	14,439	-0.04%
2022/09/19	1	26.70	0	0.00	26.60	1	14,574	0.01%
2022/09/16	20	27.00	173.6	26.96	26.90	-153.6	14,830	-1.04%	大賣/鉅額交易
2022/09/15	3	26.35	4	26.50	26.45	-1	14,670	-0.01%
2022/09/13	0	0.00	5	26.85	26.75	-5	15,390	-0.03%
2022/09/12	0	0.00	5.1	26.67	26.80	-5.1	15,786	-0.03%
2022/09/07	4	26.35	0	0.00	26.20	4	16,563	0.02%
2022/09/06	1	26.60	0	0.00	26.60	1	16,710	0.01%
2022/09/02	10	26.15	0	0.00	26.15	10	17,023	0.06%
2022/09/01	8	26.18	0	0.00	26.30	8	17,117	0.05%
2022/08/31	0.2	26.65	1	26.60	26.55	-0.8	17,015	0.00%
2022/08/30	0	26.35	3	26.55	26.35	-3	17,038	-0.02%
2022/08/29	8	26.35	0	26.30	26.35	8	17,074	0.05%
2022/08/26	0	0.00	0	26.70	26.65	0	17,112	0.00%
2022/08/23	1.1	26.11	0	0.00	26.15	1.1	18,826	0.01%
2022/08/22	0	26.65	0	0.00	26.60	0	19,109	0.00%
2022/08/19	0	0.00	1	26.65	26.80	-1	19,335	-0.01%
2022/08/18	5	26.70	6	26.80	26.80	-1	19,534	-0.01%
2022/08/17	5	26.60	1.2	26.74	26.80	3.9	19,732	0.02%
2022/08/16	0	26.60	0	0.00	26.55	0	19,947	0.00%
2022/08/15	7	26.75	2.1	26.55	26.60	4.9	20,364	0.02%
2022/08/12	0	0.00	10	26.55	26.65	-10	20,639	-0.05%
2022/08/11	1	26.55	12	26.71	26.80	-11	20,912	-0.05%
2022/08/10	15	26.30	0.1	26.35	26.30	14.9	21,162	0.07%
2022/08/09	0	0.00	3.9	25.92	25.90	-3.9	21,187	-0.02%
2022/08/08	20	25.44	0	0.00	25.45	20	21,340	0.09%
2022/08/05	5	25.60	25.1	25.57	25.65	-20.1	21,289	-0.09%
2022/08/04	3	25.45	9	25.36	25.55	-6	21,507	-0.03%
2022/08/03	16	26.91	6	26.93	26.95	10	21,404	0.05%
2022/08/02	1.1	26.86	9	26.87	26.95	-7.9	21,427	-0.04%
2022/08/01	0	27.10	0.1	27.10	27.00	0	21,415	0.00%
2022/07/29	2	26.85	0	0.00	27.00	2	21,474	0.01%
2022/07/28	3	26.60	0	0.00	26.75	3	21,233	0.01%
2022/07/26	1.1	25.86	4	25.95	25.90	-2.9	20,974	-0.01%
2022/07/25	15.1	25.95	0	0.00	26.00	15.1	20,901	0.07%
2022/07/22	8	25.48	0	0.00	25.75	8	21,003	0.04%
2022/07/20	10.1	24.90	20	25.35	25.00	-10	21,046	-0.05%
2022/07/15	14	24.76	0	0.00	24.70	14	21,225	0.07%
2022/07/14	10	25.15	0	0.00	25.20	10	21,294	0.05%
2022/07/13	0	0.00	2	24.95	25.30	-2	21,346	-0.01%
2022/07/12	10	24.59	0	0.00	24.50	10	21,402	0.05%
2022/07/08	0	0.00	0.1	25.70	25.50	-0.1	21,700	0.00%
2022/07/07	1	25.30	0	0.00	25.55	1	21,745	0.00%
2022/07/06	0	0.00	6	25.78	25.60	-6	21,680	-0.03%
2022/07/01	16	25.75	5	26.00	25.80	11	22,193	0.05%
2022/06/24	5	26.40	0	0.00	26.40	5	22,154	0.02%
2022/06/22	0	0.00	2.1	26.13	26.30	-2.1	21,769	-0.01%
2022/06/21	0	0.00	3	26.60	26.40	-3	21,655	-0.01%
2022/06/20	16	26.18	76	26.13	25.80	-60	21,249	-0.28%
2022/06/17	33	25.96	0	0.00	25.85	33	20,924	0.16%
2022/06/15	5	26.45	0	0.00	26.40	5	20,682	0.02%
2022/06/09	2.4	26.46	2	26.40	26.40	0.4	20,562	0.00%
2022/06/08	1	26.45	0	0.00	26.45	1	20,569	0.00%
2022/06/06	0.1	26.35	0	0.00	26.35	0.1	20,684	0.00%
2022/06/02	10	26.45	0	0.00	26.40	10	20,909	0.05%
2022/06/01	0.4	26.89	0	0.00	26.50	0.4	21,246	0.00%
2022/05/31	0.1	26.65	1	27.35	27.35	-0.9	20,960	0.00%
2022/05/30	1	26.65	0	0.00	26.95	1	19,744	0.01%
2022/05/27	0.5	26.55	0	0.00	26.55	0.5	19,459	0.00%
2022/05/26	1	26.20	0	0.00	26.25	1	19,429	0.01%
2022/05/25	1	26.10	0	0.00	26.35	1	19,678	0.01%
2022/05/24	5	26.45	0	0.00	26.50	5	19,804	0.03%
2022/05/23	1	26.50	1	26.50	26.25	0	19,567	0.00%
2022/05/20	10	25.95	0	0.00	26.20	10	19,291	0.05%
2022/05/19	3	25.82	1	25.80	25.80	2	19,053	0.01%
2022/05/18	0	0.00	1	26.35	26.35	-1	18,812	-0.01%
2022/05/17	1	25.50	0	0.00	25.50	1	18,588	0.01%
2022/05/16	8	25.40	6	25.90	25.70	2	18,547	0.01%
2022/05/13	6	25.60	0	0.00	25.60	6	18,389	0.03%
2022/05/12	18	25.60	0	0.00	25.50	18	18,420	0.10%
2022/05/10	2	26.30	10	26.45	26.35	-8	18,077	-0.04%
2022/05/09	4	26.25	0	0.00	26.10	4	18,003	0.02%
2022/05/06	1	26.55	30	26.95	26.85	-29	18,006	-0.16%
2022/05/05	5.3	27.34	0	0.00	27.10	5.3	18,118	0.03%
2022/05/04	1	27.40	0	0.00	27.40	1	18,084	0.01%
2022/05/03	4	27.50	0	0.00	27.50	4	18,343	0.02%
2022/04/29	2	27.60	0	0.00	27.80	2	18,470	0.01%
2022/04/28	22	27.42	0	0.00	27.60	22	18,634	0.12%
2022/04/26	0	0.00	2	28.30	28.00	-2	18,531	-0.01%
2022/04/25	2	27.65	2	27.55	27.60	0	18,432	0.00%
2022/04/21	21	27.77	0	0.00	27.70	21	18,387	0.11%
2022/04/20	17	27.68	0	0.00	28.10	17	18,500	0.09%
2022/04/19	22	27.93	0	0.00	27.75	22	18,465	0.12%
2022/04/18	12.3	27.75	0	0.00	27.80	12.3	18,595	0.07%
2022/04/15	1	28.55	0	0.00	28.40	1	18,348	0.01%
2022/04/14	24.5	28.70	17	28.85	28.60	7.5	18,334	0.04%
2022/04/13	6	29.43	0	0.00	29.55	6	18,102	0.03%
2022/04/11	5	29.63	2.1	29.76	29.65	2.9	17,812	0.02%
2022/04/08	13	29.32	5	29.25	29.50	8	17,646	0.05%
2022/04/07	102	29.68	1	29.75	29.10	101	17,519	0.58%	大買/鉅額交易
2022/04/06	3	29.68	12	28.96	29.75	-9	17,130	-0.05%
2022/04/01	5	28.50	0	0.00	28.50	5	16,701	0.03%
2022/03/31	0	0.00	2	28.40	28.45	-2	16,554	-0.01%
2022/03/30	2	28.00	4.6	27.90	28.00	-2.6	16,221	-0.02%
2022/03/29	4	27.80	3	27.80	27.65	1	15,994	0.01%
2022/03/28	10	27.60	0	0.00	27.80	10	15,957	0.06%
2022/03/25	1	27.70	20	27.70	27.75	-19	15,883	-0.12%
2022/03/24	0	0.00	2	27.58	27.60	-2	15,791	-0.01%
2022/03/23	0	0.00	6	27.40	27.50	-6	15,821	-0.04%
2022/03/21	0.1	27.00	1	27.00	27.00	-0.9	15,565	-0.01%
2022/03/18	2	26.93	20	26.75	27.00	-18	15,517	-0.12%
2022/03/17	0	0.00	0.2	26.45	26.55	-0.2	15,079	0.00%
2022/03/16	0	0.00	7.1	26.02	26.30	-7.1	14,874	-0.05%
2022/03/15	0	0.00	4	25.78	25.90	-4	14,711	-0.03%
2022/03/14	4.1	25.65	8	25.86	25.95	-3.9	14,695	-0.03%
2022/03/10	1	25.50	0	0.00	25.75	1	14,721	0.01%
2022/03/09	11	25.12	3	25.20	25.10	8	14,629	0.05%
2022/03/08	1.2	25.14	1	25.30	25.05	0.2	14,503	0.00%
2022/03/07	26	25.53	0	0.00	25.50	26	14,280	0.18%
2022/03/03	0	0.00	0.5	26.25	26.25	-0.5	14,587	0.00%
2022/03/02	0	0.00	0	26.10	26.25	0	14,666	0.00%
2022/03/01	0	0.00	3	26.05	26.10	-3	14,606	-0.02%
2022/02/25	7	25.55	1	25.50	25.70	6	14,418	0.04%
2022/02/24	2	25.80	12.2	25.76	25.85	-10.2	13,978	-0.07%
2022/02/23	1	26.10	0	0.00	26.25	1	13,716	0.01%
2022/02/22	6	26.05	0	0.00	26.20	6	13,725	0.04%
2022/02/21	1	26.20	0	0.00	26.35	1	13,701	0.01%
2022/02/18	1	26.35	0	0.00	26.35	1	13,812	0.01%
2022/02/16	9	26.40	0	0.00	26.35	9	13,860	0.06%
2022/02/15	1	26.21	0	0.00	26.20	1	13,890	0.01%
2022/02/14	23	26.28	1	26.20	26.40	22	13,880	0.16%
2022/02/11	1	26.46	0	0.00	26.55	1	13,718	0.01%
2022/02/10	10	26.46	3	26.48	26.60	7	13,790	0.05%
2022/02/09	2	26.40	20	26.45	26.55	-18	13,764	-0.13%
2022/02/08	2	26.08	13	26.15	26.20	-11	13,636	-0.08%
2022/02/07	3	25.50	1.3	25.52	25.75	1.7	13,397	0.01%
2022/01/26	0	25.15	2	25.05	25.15	-2	13,050	-0.02%
2022/01/25	3	24.77	7	24.80	25.10	-4	13,017	-0.03%
2022/01/24	1	24.85	5	24.85	25.15	-4	12,765	-0.03%
2022/01/21	4	25.16	1	25.05	25.20	3	12,770	0.02%
2022/01/20	2	25.40	0	0.00	25.50	2	12,567	0.02%
2022/01/18	2	25.30	2.1	25.39	25.35	-0.1	12,468	0.00%
2022/01/17	0	0.00	5	25.31	25.35	-5	12,371	-0.04%
2022/01/14	6	25.46	0	0.00	25.50	6	12,245	0.05%
2022/01/13	3	25.73	32	25.48	25.80	-29	12,173	-0.24%
2022/01/12	2	25.48	2	25.45	25.55	0	11,969	0.00%
2022/01/11	3	25.13	12	25.36	25.45	-9	11,936	-0.08%
2022/01/10	1	25.00	1	24.95	25.10	0	11,772	0.00%
2022/01/07	2.3	24.93	2	25.00	25.00	0.3	11,806	0.00%
2022/01/06	7	24.77	3	24.70	24.80	4	11,623	0.03%
2022/01/03	0	0.00	3	24.60	24.40	-3	11,606	-0.03%
2021/12/30	0	24.50	1.1	24.50	24.50	-1	11,545	-0.01%
2021/12/29	1	24.50	1	24.50	24.55	0	11,615	0.00%
2021/12/28	0	0.00	2	24.30	24.35	-2	11,614	-0.02%
2021/12/27	1	24.20	0	0.00	24.25	1	11,573	0.01%
2021/12/23	7	24.15	0	0.00	24.15	7	11,908	0.06%
2021/12/22	0	0.00	23.2	24.00	24.10	-23.2	12,045	-0.19%
2021/12/21	8	24.00	0	0.00	24.10	8	12,066	0.07%
2021/12/20	4	23.98	0	0.00	23.95	4	12,072	0.03%
2021/12/17	8	24.05	2	24.10	24.15	6	12,008	0.05%
2021/12/15	5	23.95	0	0.00	23.90	5	12,243	0.04%
2021/12/14	4	23.85	0	0.00	23.90	4	12,569	0.03%
2021/12/13	1	24.20	0	0.00	24.10	1	12,520	0.01%
2021/12/10	0	0.00	3	24.12	24.10	-3	12,483	-0.02%
2021/12/09	1	24.00	0	0.00	24.00	1	12,461	0.01%
2021/12/08	0	0.00	2	23.98	24.00	-2	12,429	-0.02%
2021/12/07	0	0.00	1.1	23.98	24.00	-1.1	12,364	-0.01%
2021/12/02	0	0.00	3	23.60	23.70	-3	12,452	-0.02%
2021/12/01	0	0.00	4.6	23.56	23.60	-4.6	12,410	-0.04%
2021/11/30	3	23.33	0	0.00	23.10	3	12,353	0.02%
2021/11/26	2	23.45	0	0.00	23.50	2	11,677	0.02%
2021/11/24	0	0.00	9.4	23.76	23.70	-9.4	11,964	-0.08%
2021/11/23	10	23.55	0	0.00	23.60	10	12,109	0.08%
2021/11/19	1	23.70	6	23.80	23.75	-5	12,989	-0.04%
2021/11/18	0	0.00	1	23.95	24.00	-1	13,360	-0.01%
2021/11/17	6	23.70	2	23.78	23.85	4	13,323	0.03%
2021/11/16	0	0.00	1	23.55	23.60	-1	13,402	-0.01%
2021/11/15	0	0.00	2.1	23.45	23.50	-2.1	13,513	-0.02%
2021/11/12	0	23.25	1	23.35	23.40	-1	13,464	-0.01%
2021/11/09	2	22.93	4	23.04	23.05	-2	13,822	-0.01%
2021/11/08	0	22.95	32	23.00	23.00	-32	13,749	-0.23%
2021/11/05	2	22.90	0	22.90	23.00	2	13,791	0.01%
2021/11/04	0	0.00	0	22.90	22.95	0	13,743	0.00%
2021/11/03	0.5	22.95	1	22.95	22.95	-0.5	13,836	0.00%
2021/11/02	0	0.00	6.4	22.87	22.95	-6.4	13,927	-0.05%
2021/10/29	0.2	22.90	5	22.95	22.90	-4.8	13,998	-0.03%
2021/10/28	0	0.00	40	22.90	22.90	-40	13,916	-0.29%
2021/10/26	3	22.88	1	22.85	22.90	2	14,081	0.01%
2021/10/25	0	0.00	5	22.80	22.80	-5	13,961	-0.04%
2021/10/22	6	22.70	1	22.65	22.80	5	14,068	0.04%
2021/10/20	5	22.70	0	22.75	22.80	5	14,108	0.04%
2021/10/19	10	22.75	1.6	22.77	22.80	8.4	14,230	0.06%
2021/10/18	5	22.65	40	22.70	22.70	-35	14,205	-0.25%
2021/10/15	0.2	22.52	1	22.60	22.60	-0.9	14,220	-0.01%
2021/10/05	0	0.00	1	22.35	22.35	-1	14,240	-0.01%
2021/10/04	2	22.30	0	0.00	22.45	2	14,218	0.01%
2021/10/01	2	22.35	13	22.38	22.40	-11	14,208	-0.08%
2021/09/30	1	22.40	0	0.00	22.55	1	14,047	0.01%
2021/09/29	11	22.43	10	22.45	22.55	1	13,960	0.01%
2021/09/28	11	22.52	0	0.00	22.55	11	13,853	0.08%
2021/09/27	1	22.50	0	0.00	22.60	1	13,842	0.01%
2021/09/24	10	22.65	0	0.00	22.60	10	13,838	0.07%
2021/09/22	7	22.19	7	22.20	22.25	0	13,936	0.00%
2021/09/17	6	22.50	9	22.70	22.50	-3	13,614	-0.02%
2021/09/16	0	0.00	1	22.75	22.75	-1	13,269	-0.01%
2021/09/09	1	22.35	0	0.00	22.35	1	13,836	0.01%
2021/09/08	1	22.40	2	22.55	22.55	-1	13,836	-0.01%
2021/09/07	2	22.50	1	22.60	22.55	1	13,793	0.01%
2021/09/02	12	22.58	3.1	22.60	22.60	8.9	13,843	0.06%
2021/08/31	25	22.60	0	0.00	22.90	25	13,706	0.18%
2021/08/30	0	0.00	0	22.80	22.80	0	13,469	0.00%
2021/08/26	1	21.95	0	0.00	22.10	1	13,130	0.01%
2021/08/25	6	23.07	1	23.05	23.05	5	12,765	0.04%
2021/08/23	0	0.00	22	23.05	23.05	-22	11,894	-0.18%
2021/08/20	0.5	23.00	10	23.05	23.00	-9.5	11,824	-0.08%
2021/08/18	2	23.10	20	23.05	23.15	-18	11,913	-0.15%
2021/08/17	0	0.00	2	23.10	23.15	-2	11,877	-0.02%
2021/08/16	0	0.00	11	23.00	23.00	-11	11,648	-0.09%
2021/08/13	1	23.00	20	23.00	23.10	-19	11,574	-0.16%
2021/08/12	0	0.00	1	23.10	23.10	-1	11,601	-0.01%
2021/08/11	0	0.00	5	23.05	23.10	-5	11,655	-0.04%
2021/08/10	0	0.00	20	23.00	23.00	-20	11,701	-0.17%
2021/08/09	10	22.90	0	0.00	23.05	10	12,092	0.08%
2021/08/06	10	23.00	0	0.00	23.00	10	12,215	0.08%
2021/08/05	10	22.95	0	0.00	23.10	10	12,567	0.08%
2021/08/04	10	22.95	0	0.00	23.00	10	13,387	0.07%
2021/08/03	10	22.95	1	22.90	23.00	9	13,574	0.07%
2021/08/02	0	0.00	2	22.95	22.95	-2	13,711	-0.01%
2021/07/30	10	22.85	1	22.80	22.75	9	13,755	0.07%
2021/07/29	1	22.90	0	0.00	22.90	1	13,733	0.01%
2021/07/23	10	23.00	0	0.00	23.00	10	14,578	0.07%
2021/07/22	0	0.00	0.1	22.90	22.95	-0.1	14,534	0.00%
2021/07/21	0	0.00	1	22.80	22.85	-1	14,517	-0.01%
2021/07/20	2	22.80	0	0.00	22.75	2	14,656	0.01%
2021/07/19	0	0.00	13	22.93	23.00	-13	14,673	-0.09%
2021/07/16	0	22.85	0	0.00	22.95	0	14,780	0.00%
2021/07/15	0	0.00	1	22.85	22.85	-1	14,887	-0.01%
2021/07/14	0	0.00	29	22.82	22.90	-29	14,975	-0.19%
2021/07/13	1	22.80	16	22.76	22.80	-15	15,143	-0.10%
2021/07/12	0	0.00	0.1	22.70	22.70	-0.1	15,188	0.00%
2021/07/08	0	0.00	1	22.55	22.55	-1	15,284	-0.01%
2021/07/07	10	22.50	0	0.00	22.50	10	15,334	0.07%
2021/07/06	9	22.60	0.6	22.60	22.60	8.4	15,402	0.05%
2021/07/05	0	0.00	31.2	22.50	22.60	-31.2	15,468	-0.20%
2021/07/02	1	22.50	0	0.00	22.45	1	15,504	0.01%
2021/07/01	0	0.00	21	22.55	22.50	-21	15,588	-0.13%
2021/06/30	1	22.60	3	22.65	22.70	-2	15,659	-0.01%
2021/06/28	22	22.55	10	22.60	22.60	12	15,821	0.08%
2021/06/25	0	0.00	12	22.45	22.45	-12	15,888	-0.08%
2021/06/23	14	22.45	38.5	22.46	22.40	-24.5	16,136	-0.15%
2021/06/22	0	22.30	0	0.00	22.25	0	16,061	0.00%
2021/06/21	11	22.05	18	22.15	22.35	-7	16,091	-0.04%
2021/06/18	3	22.10	0	0.00	22.10	3	16,007	0.02%
2021/06/17	0	0.00	1	22.25	22.30	-1	15,716	-0.01%
2021/06/16	1	22.25	0	0.00	22.30	1	16,117	0.01%
2021/06/15	0	0.00	10	22.20	22.30	-10	16,149	-0.06%
2021/06/10	0	0.00	1	22.05	22.10	-1	16,643	-0.01%
2021/06/09	7	22.06	0	0.00	22.10	7	16,750	0.04%
2021/06/08	1	22.15	0	0.00	22.15	1	16,868	0.01%
2021/06/07	8	22.09	0	0.00	22.10	8	17,111	0.05%
2021/06/04	2	22.18	10	22.20	22.25	-8	17,260	-0.05%
2021/06/03	0.7	22.30	0	0.00	22.25	0.7	17,736	0.00%
2021/06/01	0	0.00	41	22.10	22.20	-41	17,974	-0.23%
2021/05/31	6	21.95	1	22.05	22.00	5	18,220	0.03%
2021/05/27	5	21.64	10	21.70	21.70	-5	18,689	-0.03%
2021/05/26	0.1	21.75	0	0.00	21.80	0.1	18,767	0.00%
2021/05/25	1	21.65	0	0.00	21.75	1	18,950	0.01%
2021/05/24	1	21.55	0	0.00	21.50	1	18,997	0.01%
2021/05/21	0	0.00	2	21.70	21.65	-2	19,245	-0.01%
2021/05/20	0.1	21.55	0	0.00	21.55	0.1	19,338	0.00%
2021/05/18	5	21.60	2	21.55	21.65	3	19,349	0.02%
2021/05/17	23.1	21.19	3	21.10	21.10	20.1	19,591	0.10%
2021/05/14	1.1	21.60	9	21.65	21.70	-7.9	19,253	-0.04%
2021/05/13	42	21.50	1	21.50	21.45	41	19,039	0.22%
2021/05/12	18	21.53	4	21.45	21.50	14	18,657	0.08%
2021/05/11	5	22.53	0.3	22.45	22.40	4.7	17,762	0.03%
2021/05/10	0	0.00	11.3	22.70	22.80	-11.3	17,585	-0.06%
2021/05/07	10	22.50	0	0.00	22.50	10	17,731	0.06%
2021/05/06	15	22.27	0	0.00	22.35	15	17,811	0.08%
2021/05/05	2	22.20	16.1	22.19	22.20	-14.1	17,760	-0.08%
2021/05/04	0	0.00	2.1	22.15	22.25	-2.1	17,799	-0.01%
2021/05/03	20	22.32	13	22.18	22.40	7	17,488	0.04%
2021/04/29	29	22.92	0	0.00	22.90	29	17,233	0.17%
2021/04/28	31.5	22.90	40.2	22.91	23.00	-8.7	17,252	-0.05%
2021/04/27	0	0.00	1.7	22.93	22.95	-1.7	17,516	-0.01%
2021/04/26	1	22.90	13	22.85	23.00	-12	17,539	-0.07%
2021/04/23	4	22.75	3	22.75	22.75	1	17,481	0.01%
2021/04/22	4	22.95	0	0.00	22.90	4	17,542	0.02%
2021/04/21	5	22.91	0	0.00	22.90	5	17,411	0.03%
2021/04/20	0.2	22.90	0	0.00	22.90	0.2	17,307	0.00%
2021/04/19	3	22.88	6.2	22.93	23.00	-3.2	17,248	-0.02%
2021/04/16	0	0.00	1	22.55	22.70	-1	17,151	-0.01%
2021/04/15	0	0.00	10	22.40	22.50	-10	17,364	-0.06%
2021/04/13	0	0.00	10	22.15	22.25	-10	17,373	-0.06%
2021/04/12	0	0.00	5	22.10	22.15	-5	17,373	-0.03%
2021/04/09	5	22.05	0.2	22.10	22.10	4.8	17,436	0.03%
2021/04/08	2	22.15	5.2	22.15	22.10	-3.2	17,463	-0.02%
2021/04/07	0	0.00	4	22.20	22.20	-4	17,684	-0.02%
2021/04/06	10	22.10	93	22.05	22.10	-83	17,678	-0.47%
2021/04/01	6	22.06	0	0.00	22.05	6	17,607	0.03%
2021/03/31	5	22.24	6	22.20	22.20	-1	17,499	-0.01%
2021/03/30	1	22.10	12	22.13	22.25	-11	17,349	-0.06%
2021/03/29	0	0.00	10	22.15	22.20	-10	17,225	-0.06%
2021/03/26	3	22.02	1	22.05	22.05	2	17,110	0.01%
2021/03/25	13	22.04	4.2	21.99	22.05	8.8	16,997	0.05%
2021/03/23	0	0.00	0.8	21.85	21.85	-0.8	17,006	0.00%
2021/03/22	10	21.85	0	0.00	21.85	10	17,098	0.06%
2021/03/19	22	21.54	0	0.00	21.50	22	17,165	0.13%
2021/03/18	2	21.93	0	0.00	21.95	2	16,788	0.01%
2021/03/17	18	22.03	2	22.05	21.90	16	16,831	0.10%
2021/03/16	0	0.00	7	22.10	22.15	-7	16,770	-0.04%
2021/03/15	0	0.00	8	21.92	21.95	-8	17,043	-0.05%
2021/03/11	2	21.68	5	21.80	21.60	-3	17,493	-0.02%
2021/03/10	0	0.00	5	21.55	21.60	-5	17,361	-0.03%
2021/03/09	8	21.47	12	21.52	21.50	-4	17,252	-0.02%
2021/03/08	2	21.10	1	21.15	21.10	1	16,883	0.01%
2021/03/05	0	0.00	0.1	21.20	21.10	-0.1	16,766	0.00%
2021/03/04	10.2	21.10	0	0.00	21.05	10.2	17,400	0.06%
2021/03/03	1	21.25	0	0.00	21.25	1	17,280	0.01%
2021/03/02	0	0.00	1	21.35	21.15	-1	17,097	-0.01%
2021/02/26	22	21.00	0	0.00	20.85	22	16,741	0.13%
2021/02/25	6	21.13	11	21.20	21.35	-5	16,235	-0.03%
2021/02/24	8	21.15	0	0.00	21.10	8	16,143	0.05%
2021/02/23	20	21.05	0	0.00	21.10	20	16,111	0.12%
2021/02/22	2	20.93	20	20.90	20.80	-18	15,976	-0.11%
2021/02/19	1	20.80	0	0.00	20.90	1	16,074	0.01%
2021/02/18	0	0.00	2.1	20.95	20.85	-2.1	16,145	-0.01%
2021/02/17	10	20.80	0	0.00	20.80	10	16,250	0.06%
2021/02/05	11	20.59	1	20.50	20.60	10	15,959	0.06%
2021/02/04	5	20.35	0	0.00	20.40	5	16,049	0.03%
2021/02/03	9	20.44	0	0.00	20.40	9	16,418	0.05%
2021/02/01	1	20.30	0	0.00	20.30	1	16,805	0.01%
2021/01/29	11	20.30	0	0.00	20.20	11	16,838	0.07%
2021/01/28	4.1	20.34	0	0.00	20.35	4.1	16,605	0.02%
2021/01/27	1	20.40	0	0.00	20.40	1	16,491	0.01%
2021/01/26	3	20.50	0	0.00	20.45	3	16,490	0.02%
2021/01/25	0	0.00	9	20.67	20.70	-9	16,461	-0.05%
2021/01/22	10.3	20.41	10	20.41	20.40	0.3	16,638	0.00%
2021/01/21	6	20.55	0	0.00	20.50	6	16,522	0.04%
2021/01/20	14	20.68	0	0.00	20.50	14	16,491	0.08%
2021/01/19	0	0.00	2	20.90	20.90	-2	16,147	-0.01%
2021/01/18	12	20.90	0.9	21.05	20.95	11.1	16,144	0.07%
2021/01/14	0	0.00	1	21.20	21.30	-1	16,029	-0.01%
2021/01/13	0	0.00	1	21.35	21.25	-1	16,070	-0.01%
2021/01/12	6	21.21	0	0.00	21.30	6	16,086	0.04%
2021/01/11	2	21.43	20	21.45	21.50	-18	16,130	-0.11%
2021/01/08	0.4	21.25	7	21.30	21.50	-6.6	16,091	-0.04%
2021/01/07	10	21.20	2	21.10	21.25	8	15,881	0.05%
2021/01/06	5	21.07	0	0.00	21.00	5	15,806	0.03%
2021/01/05	0	0.00	1	21.15	21.25	-1	15,685	-0.01%
2021/01/04	16	21.20	1	21.25	21.10	15	15,707	0.10%
2020/12/31	5	21.30	15	21.23	21.35	-10	15,600	-0.06%
2020/12/30	0	0.00	0.1	21.10	21.35	-0.1	15,531	0.00%
2020/12/29	10	20.85	0	0.00	20.90	10	15,347	0.07%
2020/12/28	0	20.80	0	0.00	20.80	0	15,271	0.00%
2020/12/23	0	0.00	10	20.60	20.70	-10	15,549	-0.06%
2020/12/18	1	20.75	1.9	20.75	20.75	-0.9	16,333	-0.01%
2020/12/17	1	20.65	0	0.00	20.70	1	16,399	0.01%
2020/12/16	10	20.75	0	0.00	20.75	10	16,431	0.06%
2020/12/15	6	20.58	78.9	20.60	20.60	-72.9	16,446	-0.44%
2020/12/14	3	20.75	10	20.75	20.65	-7	16,425	-0.04%
2020/12/11	14	20.80	0	0.00	20.85	14	16,384	0.09%
2020/12/10	6	20.55	1	20.60	20.60	5	16,209	0.03%
2020/12/09	3	20.50	80	20.50	20.60	-77	15,936	-0.48%
2020/12/08	7	20.84	3	20.85	20.85	4	15,427	0.03%
2020/12/07	4	21.26	0	0.00	21.30	4	15,022	0.03%
2020/12/04	11	21.35	0	0.00	21.35	11	14,919	0.07%
2020/12/03	0	0.00	0.6	21.30	21.25	-0.6	14,870	0.00%
2020/12/02	1	21.20	0	0.00	21.35	1	14,919	0.01%
2020/12/01	1	21.25	4	21.30	21.40	-3	15,101	-0.02%
2020/11/27	0.2	21.50	0	0.00	21.40	0.2	14,897	0.00%
2020/11/26	1.1	21.41	0	0.00	21.50	1.1	14,990	0.01%
2020/11/24	2	21.45	3.3	21.52	21.50	-1.3	15,346	-0.01%
2020/11/23	5	21.62	0	0.00	21.60	5	15,409	0.03%
2020/11/20	0	0.00	1	21.60	21.60	-1	15,382	-0.01%
2020/11/19	2	21.65	0	0.00	21.70	2	15,365	0.01%
2020/11/18	26	21.66	12	21.80	21.80	14	15,276	0.09%
2020/11/17	2.2	21.64	0	0.00	21.65	2.2	15,116	0.01%
2020/11/16	0.4	21.65	3	21.55	21.65	-2.6	15,413	-0.02%
2020/11/13	13	21.34	0	0.00	21.50	13	15,386	0.08%
2020/11/12	1	21.45	0	0.00	21.40	1	15,490	0.01%
2020/11/11	22.3	21.74	7	21.66	21.75	15.3	15,461	0.10%
2020/11/09	0	0.00	31	21.17	21.05	-31	15,268	-0.20%
2020/11/06	0.7	20.90	2	20.90	20.90	-1.3	15,375	-0.01%
2020/11/04	3	20.45	0	0.00	20.50	3	15,732	0.02%
2020/10/30	3	20.08	0	0.00	20.05	3	18,137	0.02%
2020/10/29	0	20.30	9	20.15	20.15	-9	18,163	-0.05%
2020/10/28	1	20.25	1	20.25	20.30	0	18,424	0.00%
2020/10/27	1	20.25	0	0.00	20.40	1	18,600	0.01%
2020/10/26	2	20.30	0	0.00	20.40	2	19,031	0.01%
2020/10/20	1	20.20	0	0.00	20.25	1	19,924	0.01%
2020/10/19	1	20.40	12	20.35	20.35	-11	19,994	-0.06%
2020/10/16	1	20.50	13.7	20.48	20.30	-12.7	20,192	-0.06%
2020/10/15	2	20.40	150	20.55	20.45	-148	20,375	-0.73%	大賣/鉅額交易
2020/10/13	2	20.60	0	0.00	20.65	2	20,613	0.01%
2020/10/12	0	0.00	134	20.72	20.75	-134	20,746	-0.65%	大賣/鉅額交易
2020/10/08	1	20.70	0	0.00	20.80	1	20,795	0.00%
2020/10/07	0	0.00	16.2	20.80	20.70	-16.2	20,850	-0.08%
2020/10/06	3	20.75	1	20.80	20.85	2	21,024	0.01%
2020/10/05	1	20.60	0	0.00	20.65	1	21,185	0.00%
2020/09/30	1	20.65	0	0.00	20.55	1	21,281	0.00%
2020/09/29	0	0.00	3	20.67	20.60	-3	21,381	-0.01%
2020/09/28	3	20.30	0	0.00	20.60	3	21,493	0.01%
2020/09/25	1	20.10	2	20.30	20.15	-1	21,576	0.00%
2020/09/24	11	19.93	0	0.00	19.90	11	21,593	0.05%
2020/09/23	9	20.24	7	20.31	20.20	2	21,306	0.01%
2020/09/22	4	20.53	0	0.00	20.45	4	21,229	0.02%
2020/09/21	2	20.70	0.5	20.85	20.70	1.5	21,153	0.01%
2020/09/17	1	20.85	0	0.00	20.85	1	21,134	0.00%
2020/09/16	0.4	21.10	1.5	21.00	21.05	-1.1	21,189	-0.01%
2020/09/15	0	0.00	5	20.95	21.00	-5	21,158	-0.02%
2020/09/11	3	20.78	0	0.00	20.90	3	21,704	0.01%
2020/09/09	1	20.75	0	0.00	20.90	1	22,015	0.00%
2020/09/08	7	20.81	0	0.00	20.95	7	22,113	0.03%
2020/09/07	0	0.00	9	20.88	20.85	-9	22,380	-0.04%
2020/09/04	16	20.77	0	0.00	20.70	16	22,636	0.07%
2020/09/03	5	20.89	0	0.00	20.90	5	22,626	0.02%
2020/09/02	67	21.10	0	0.00	20.95	67	22,613	0.30%
2020/09/01	5	21.16	0	0.00	21.15	5	22,376	0.02%
2020/08/31	1	21.25	5	21.30	21.25	-4	22,326	-0.02%
2020/08/28	0	0.00	5	21.40	21.40	-5	22,284	-0.02%
2020/08/27	5	21.30	42	21.31	21.25	-37	22,554	-0.16%
2020/08/26	7	21.31	95	21.32	21.40	-88	22,568	-0.39%
2020/08/25	5	21.40	0	0.00	21.40	5	22,686	0.02%
2020/08/24	13	21.40	10	21.40	21.35	3	23,389	0.01%
2020/08/21	4	21.44	0	0.00	21.55	4	23,510	0.02%
2020/08/20	85	21.45	0	0.00	21.35	85	23,586	0.36%
2020/08/19	10	21.84	0	0.00	21.80	10	23,248	0.04%
2020/08/18	2	21.78	0	0.00	21.85	2	23,146	0.01%
2020/08/17	0	0.00	1	21.70	21.85	-1	23,119	0.00%
2020/08/14	3	21.65	0	0.00	21.65	3	23,106	0.01%
2020/08/13	6	21.84	19	21.84	21.85	-13	22,898	-0.06%
2020/08/12	7	21.76	0	0.00	21.80	7	22,848	0.03%
2020/08/11	7	21.96	0	0.00	21.90	7	22,657	0.03%
2020/08/10	30	22.06	0	0.00	22.05	30	22,512	0.13%
2020/08/07	121	22.08	10	22.10	22.05	111	22,375	0.50%	大買/鉅額交易
2020/08/06	0	0.00	3	23.85	23.90	-3	21,100	-0.01%
2020/08/05	1	23.70	27	23.71	23.70	-26	20,604	-0.13%
2020/08/03	8	23.43	0	0.00	23.35	8	20,124	0.04%
2020/07/31	51	23.65	3.1	23.67	23.60	47.9	19,865	0.24%
2020/07/30	110	23.72	31	23.71	23.80	79	19,824	0.40%	大買/
2020/07/29	0	0.00	66	23.58	23.55	-66	19,509	-0.34%
2020/07/28	11	23.00	5	23.20	23.15	6	19,384	0.03%
2020/07/27	8	23.06	27	23.10	23.00	-19	19,502	-0.10%
2020/07/23	13.4	23.40	4.1	23.44	23.40	9.3	19,689	0.05%
2020/07/22	0	0.00	2.2	23.40	23.50	-2.2	19,983	-0.01%
2020/07/21	3	23.25	0	0.00	23.20	3	20,274	0.01%
2020/07/20	10	23.10	2	23.10	23.10	8	20,291	0.04%
2020/07/17	1	23.10	2	23.15	23.10	-1	20,389	0.00%
2020/07/16	0	0.00	1	23.05	23.00	-1	20,541	0.00%
2020/07/15	0	0.00	32	23.00	23.10	-32	20,460	-0.16%
2020/07/14	0	0.00	20	23.00	22.95	-20	20,634	-0.10%
2020/07/10	6	23.08	12	22.99	23.00	-6	20,880	-0.03%
2020/07/07	3	23.30	0	0.00	23.20	3	21,085	0.01%
2020/07/06	0	0.00	0.6	23.25	23.25	-0.6	21,036	0.00%
2020/07/03	11	22.95	13	22.90	22.95	-2	20,969	-0.01%
2020/07/01	15	22.80	20	22.75	22.75	-5	21,091	-0.02%
2020/06/30	10	22.75	1	22.65	22.65	9	21,044	0.04%
2020/06/29	10	22.60	0	0.00	22.65	10	21,241	0.05%
2020/06/22	0	0.00	1	22.60	22.65	-1	21,869	0.00%
2020/06/19	3	22.50	0	0.00	22.50	3	22,331	0.01%
2020/06/18	5	22.65	0	0.00	22.60	5	22,537	0.02%
2020/06/15	3	22.68	0	0.00	22.60	3	24,996	0.01%
2020/06/12	151	22.71	0	0.00	22.85	151	25,738	0.59%	大買/鉅額交易
2020/06/11	18	23.36	20	23.40	23.00	-2	26,333	-0.01%
2020/06/10	11	23.34	11	23.36	23.50	0	26,541	0.00%
2020/06/09	0	0.00	27	23.11	23.10	-27	27,478	-0.10%
2020/06/08	1	23.30	5	23.10	23.20	-4	28,057	-0.01%
2020/06/05	40	23.14	0	0.00	23.15	40	28,075	0.14%
2020/06/04	1	23.05	10	23.15	23.15	-9	28,505	-0.03%
2020/06/03	1	23.20	1	23.20	23.20	0	28,829	0.00%
2020/06/02	11	23.05	1	23.05	23.10	10	28,794	0.03%
2020/06/01	7	22.97	1	23.10	22.95	6	28,723	0.02%
2020/05/29	3	22.35	3	22.70	22.85	0	28,679	0.00%
2020/05/28	12	22.51	0	0.00	22.50	12	28,147	0.04%
2020/05/27	15	22.43	0	0.00	22.60	15	28,477	0.05%
2020/05/26	0	0.00	33	22.26	22.30	-33	28,564	-0.12%
2020/05/25	0	0.00	7	21.83	22.10	-7	28,663	-0.02%
2020/05/22	4	21.95	0	0.00	21.95	4	28,784	0.01%
2020/05/21	0	0.00	2	22.20	22.20	-2	28,738	-0.01%
2020/05/20	10	22.10	3	22.10	22.10	7	28,722	0.02%
2020/05/18	41	21.85	7	21.84	21.80	34	28,773	0.12%
2020/05/15	3	21.85	3	21.85	21.80	0	28,813	0.00%
2020/05/13	0	0.00	0.5	22.00	21.95	-0.5	28,675	0.00%
2020/05/12	8	21.91	0	22.05	21.95	8	28,629	0.03%
2020/05/11	20	22.00	0	0.00	22.00	20	28,507	0.07%
2020/05/08	0	0.00	1	21.85	21.75	-1	28,415	0.00%
2020/05/07	5	21.81	0	0.00	21.75	5	28,399	0.02%
2020/05/05	2	21.80	0	0.00	21.80	2	28,213	0.01%
2020/05/04	1	21.30	0	0.00	21.65	1	28,264	0.00%
2020/04/30	15	22.17	5	22.22	22.05	10	28,054	0.04%
2020/04/29	0	0.00	1	21.70	21.65	-1	27,876	0.00%
2020/04/28	1	21.20	17	21.20	21.30	-16	27,816	-0.06%
2020/04/27	0	0.00	21	21.05	21.00	-21	28,550	-0.07%
2020/04/24	58	20.56	0	0.00	20.60	58	28,270	0.21%
2020/04/23	15	19.95	0	0.00	19.95	15	27,791	0.05%
2020/04/22	10	19.90	0	0.00	19.95	10	27,573	0.04%
2020/04/21	9	20.33	2	20.38	20.10	7	27,350	0.03%
2020/04/20	0	0.00	5	20.90	20.85	-5	27,149	-0.02%
2020/04/17	0	0.00	3	21.32	21.00	-3	27,172	-0.01%
2020/04/16	2	21.00	0	0.00	21.10	2	26,963	0.01%
2020/04/15	5	21.09	1.4	21.11	21.20	3.6	26,808	0.01%
2020/04/14	0	0.00	6	20.75	21.00	-6	26,794	-0.02%
2020/04/13	11	20.44	5	20.20	20.35	6	26,476	0.02%
2020/04/10	1	20.50	20	20.43	20.60	-19	26,350	-0.07%
2020/04/09	7	20.00	3	20.05	20.15	4	26,141	0.02%
2020/04/08	2	19.98	0	0.00	19.95	2	26,046	0.01%
2020/04/07	2	19.85	8	19.78	19.75	-6	25,842	-0.02%
2020/04/06	4	19.41	5	19.60	19.50	-1	25,612	0.00%
2020/04/01	10	19.55	2	19.50	19.50	8	25,371	0.03%
2020/03/31	3	19.60	1	19.40	19.65	2	25,177	0.01%
2020/03/30	0	0.00	1	19.25	19.60	-1	24,766	0.00%
2020/03/27	2	19.68	19.7	19.82	19.85	-17.7	24,421	-0.07%
2020/03/26	43	19.43	16	19.48	19.45	27	23,970	0.11%
2020/03/25	24	19.40	31	19.50	19.50	-7	23,915	-0.03%
2020/03/24	0	0.00	12	18.82	18.60	-12	23,630	-0.05%
2020/03/23	3	17.85	5	18.20	17.95	-2	23,369	-0.01%
2020/03/20	70	18.19	0	0.00	18.65	70	23,198	0.30%
2020/03/19	66	17.35	3	17.25	17.25	63	22,229	0.28%
2020/03/18	19	19.14	1	19.15	19.05	18	20,736	0.09%
2020/03/17	5	19.47	36	19.33	19.45	-31	19,882	-0.16%
2020/03/16	9	20.42	55.6	20.40	20.10	-46.6	18,962	-0.25%
2020/03/13	27	20.35	10.5	20.51	21.15	16.5	18,356	0.09%
2020/03/12	15	21.90	18	21.89	21.80	-3	17,142	-0.02%
2020/03/11	2	22.60	0	0.00	22.65	2	16,380	0.01%
2020/03/10	4	22.31	2	22.35	22.60	2	16,170	0.01%
2020/03/09	29	22.68	2	22.75	22.70	27	15,642	0.17%
2020/03/06	21	23.30	0	0.00	23.25	21	15,037	0.14%
2020/03/05	5	23.50	6.4	23.59	23.55	-1.4	14,724	-0.01%
2020/03/04	10	23.30	39	23.50	23.50	-29	14,668	-0.20%
2020/03/03	1	23.45	0	0.00	23.50	1	14,488	0.01%
2020/03/02	22	23.21	5	23.30	23.20	17	14,264	0.12%
2020/02/27	14	23.70	0	0.00	23.70	14	14,559	0.10%
2020/02/26	15	23.82	0	0.00	23.90	15	14,324	0.10%
2020/02/25	1	23.85	0	0.00	24.00	1	14,066	0.01%
2020/02/24	2	24.05	0	0.00	24.10	2	13,918	0.01%
2020/02/20	2	24.55	6	24.79	24.50	-4	13,714	-0.03%
2020/02/19	0	0.00	6	24.51	24.60	-6	13,555	-0.04%
2020/02/18	0	0.00	7	24.37	24.40	-7	13,428	-0.05%
2020/02/17	0	0.00	1	24.10	24.20	-1	13,343	-0.01%
2020/02/14	0	0.00	10	24.10	24.10	-10	13,343	-0.07%
2020/02/12	1	24.00	2	24.10	24.00	-1	13,399	-0.01%
2020/02/10	2	23.95	0	0.00	24.05	2	13,321	0.02%
2020/02/07	2	24.05	0	0.00	24.10	2	13,408	0.01%
2020/02/06	0	0.00	2	24.10	24.15	-2	13,448	-0.01%
2020/02/05	1	23.80	0	0.00	23.80	1	13,457	0.01%
2020/02/04	0	0.00	5	23.60	23.55	-5	13,309	-0.04%
2020/02/03	3.5	23.38	0	0.00	23.45	3.5	13,336	0.03%
2020/01/31	1	23.55	0	0.00	23.60	1	13,143	0.01%
2020/01/30	31	23.60	50	23.75	23.50	-19	12,848	-0.15%
2020/01/20	0	0.00	5	24.55	24.55	-5	11,839	-0.04%
2020/01/17	0	0.00	5.4	24.09	24.35	-5.4	11,632	-0.05%
2020/01/16	0	0.00	10	24.00	24.00	-10	11,577	-0.09%
2020/01/15	0	0.00	1	23.95	24.00	-1	11,652	-0.01%
2020/01/14	1	23.95	1	24.00	24.00	0	11,648	0.00%
2020/01/13	0	0.00	2	23.70	23.90	-2	11,468	-0.02%
2020/01/10	1	23.55	3	23.55	23.60	-2	11,338	-0.02%
2020/01/09	4	23.39	6	23.38	23.50	-2	11,236	-0.02%
2020/01/08	7	23.29	0	0.00	23.25	7	11,153	0.06%
2020/01/07	3	23.55	0	0.00	23.55	3	10,817	0.03%
2020/01/06	0	0.00	2	23.70	23.70	-2	10,787	-0.02%
2020/01/03	2	23.73	0	0.00	23.85	2	10,770	0.02%
2020/01/02	11	23.70	3	23.70	23.70	8	10,775	0.07%
2019/12/31	5	23.70	0	0.00	23.70	5	10,678	0.05%
2019/12/30	0	0.00	2	23.90	23.95	-2	10,638	-0.02%
2019/12/27	0	0.00	0.1	23.90	23.95	-0.1	10,620	0.00%
2019/12/26	2	23.85	0	0.00	23.85	2	10,649	0.02%
2019/12/25	0	0.00	0.3	23.85	23.85	-0.3	10,913	0.00%
2019/12/24	2	23.83	0	0.00	23.85	2	11,117	0.02%
2019/12/23	0	0.00	0	23.95	23.95	0	11,246	0.00%
2019/12/20	0	0.00	1	24.00	23.90	-1	11,508	-0.01%
2019/12/19	1	23.90	19	23.91	24.00	-18	11,463	-0.16%
2019/12/18	0	0.00	3.3	23.80	23.90	-3.3	11,314	-0.03%
2019/12/17	0	0.00	4	23.43	23.60	-4	11,273	-0.04%
2019/12/16	11	23.15	0.8	23.25	23.20	10.2	11,028	0.09%
2019/12/12	0	0.00	17.5	23.10	23.10	-17.5	10,927	-0.16%
2019/12/11	1	23.00	0	0.00	22.95	1	10,866	0.01%
2019/12/10	0	0.00	1.1	22.91	23.00	-1.1	10,902	-0.01%
2019/12/05	0	0.00	17.2	22.95	22.90	-17.2	11,528	-0.15%
2019/12/04	0	0.00	0	23.00	23.00	0	11,564	0.00%
2019/12/02	1	22.90	0	0.00	22.90	1	11,616	0.01%
2019/11/28	0	0.00	1	23.05	23.00	-1	11,593	-0.01%
2019/11/27	0	0.00	6	23.00	23.00	-6	11,783	-0.05%
2019/11/26	0	0.00	8	22.96	23.00	-8	11,788	-0.07%
2019/11/25	0	0.00	5	22.85	22.80	-5	10,965	-0.05%
2019/11/22	0	0.00	5	22.81	22.90	-5	11,170	-0.04%
2019/11/21	1	22.65	0	0.00	22.65	1	11,226	0.01%
2019/11/20	0	0.00	1	22.90	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	0	0.00	0.2	22.80	22.80	-0.2	11,331	0.00%
2019/11/15	3	22.62	0	0.00	22.60	3	11,356	0.03%
2019/11/13	6	22.69	0	0.00	22.60	6	11,539	0.05%
2019/11/12	1	22.70	0	0.00	22.80	1	11,527	0.01%
2019/11/11	2	22.63	2	22.70	22.80	0	11,606	0.00%
2019/11/08	0	0.00	0.3	22.80	22.80	-0.3	11,848	0.00%
2019/11/06	5	22.70	1	22.80	22.75	4	12,798	0.03%
2019/11/04	0	0.00	1	22.65	22.70	-1	13,020	-0.01%
2019/11/01	0	0.00	9	22.48	22.50	-9	13,185	-0.07%
2019/10/31	1	22.35	5	22.45	22.35	-4	13,385	-0.03%
2019/10/30	2	22.25	2	22.30	22.35	0	13,344	0.00%
2019/10/24	0	0.00	4	22.13	22.20	-4	13,792	-0.03%
2019/10/23	2	22.00	3	22.00	22.00	-1	13,820	-0.01%
2019/10/22	6	22.06	2	22.20	22.25	4	13,707	0.03%
2019/10/18	1	22.05	0	0.00	22.05	1	13,716	0.01%
2019/10/17	0	0.00	2.1	22.15	22.10	-2.1	13,774	-0.02%
2019/10/16	0	0.00	0.1	22.15	22.10	-0.1	13,738	0.00%
2019/10/15	0.1	22.15	0	0.00	22.05	0.1	13,859	0.00%
2019/10/14	2	22.05	0	0.00	22.05	2	13,958	0.01%
2019/10/08	1	21.95	20.1	22.05	22.10	-19.1	13,947	-0.14%
2019/10/07	2	21.95	0	22.00	21.90	2	13,985	0.01%
2019/10/03	23	21.85	0	0.00	21.80	23	14,166	0.16%
2019/10/01	6	21.93	50	22.10	22.05	-44	14,155	-0.31%
2019/09/27	4	21.83	2	22.10	21.80	2	13,955	0.01%
2019/09/25	51	21.90	0	0.00	22.10	51	13,860	0.37%
2019/09/24	1	22.00	0	0.00	22.15	1	13,610	0.01%
2019/09/23	2	22.30	15.2	22.25	22.20	-13.2	13,511	-0.10%
2019/09/20	12	22.30	1	22.30	22.40	11	13,608	0.08%
2019/09/19	0	0.00	0.1	22.35	22.25	-0.1	13,402	0.00%
2019/09/18	0	0.00	1	22.20	22.25	-1	13,475	-0.01%
2019/09/17	1	22.15	0	0.00	22.20	1	13,455	0.01%
2019/09/12	4	22.00	10	22.10	22.00	-6	13,649	-0.04%
2019/09/09	0	0.00	8	21.60	21.65	-8	13,534	-0.06%
2019/09/04	5	21.30	0	0.00	21.45	5	13,652	0.04%
2019/09/03	2	21.40	0	0.00	21.35	2	13,704	0.01%
2019/09/02	1	21.50	1	21.45	21.50	0	13,908	0.00%
2019/08/28	1	21.30	0	0.00	21.20	1	14,105	0.01%
2019/08/27	3	21.13	0	0.00	21.25	3	14,236	0.02%
2019/08/26	2	21.20	0	0.00	21.20	2	14,353	0.01%
2019/08/22	3	21.25	2	21.30	21.35	1	14,497	0.01%
2019/08/20	1	21.30	0	0.00	21.30	1	14,756	0.01%
2019/08/16	0	0.00	3	21.00	21.25	-3	14,775	-0.02%
2019/08/15	1	21.05	0	0.00	21.15	1	14,743	0.01%
2019/08/13	5	21.25	15	21.35	21.15	-10	14,958	-0.07%
2019/08/12	5	21.44	0	0.00	21.55	5	14,659	0.03%
2019/08/08	0	0.00	3	22.80	22.80	-3	14,130	-0.02%
2019/08/07	3	22.72	0.2	22.80	22.70	2.8	13,781	0.02%
2019/08/06	1	22.55	0.2	22.90	22.80	0.8	13,633	0.01%
2019/08/05	1	22.90	40	22.93	23.00	-39	13,534	-0.29%
2019/08/02	2	22.85	0	0.00	22.95	2	13,376	0.01%
2019/08/01	6	23.10	0	0.00	23.10	6	13,283	0.05%
2019/07/31	5	23.10	0	0.00	23.40	5	13,181	0.04%
2019/07/30	0	0.00	2	23.25	23.25	-2	12,971	-0.02%
2019/07/26	15	23.10	1	23.10	23.10	14	13,022	0.11%
2019/07/25	1	23.10	0	0.00	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	7	23.10	3	23.10	23.10	4	13,579	0.03%
2019/07/19	0	0.00	2	23.10	23.10	-2	13,669	-0.01%
2019/07/17	0	0.00	2	23.00	23.10	-2	13,705	-0.01%
2019/07/11	0	0.00	1	22.95	22.90	-1	13,821	-0.01%
2019/07/10	0	0.00	3	22.80	22.85	-3	13,815	-0.02%
2019/07/09	1	22.70	0	0.00	22.70	1	13,823	0.01%
2019/07/08	7	22.75	0	0.00	22.75	7	13,857	0.05%
2019/07/05	0	0.00	1	22.80	22.85	-1	13,944	-0.01%
2019/07/04	0	0.00	2.1	22.80	22.80	-2.1	14,021	-0.01%
2019/07/02	0	0.00	0.1	22.80	22.80	-0.1	14,214	0.00%
2019/06/27	0.8	22.75	20	22.75	22.75	-19.2	14,267	-0.13%
2019/06/26	0	0.00	0.1	22.70	22.70	-0.1	14,310	0.00%
2019/06/25	1	22.70	2	22.70	22.70	-1	14,438	-0.01%
2019/06/20	0	0.00	3	22.75	22.70	-3	14,356	-0.02%
2019/06/18	10	22.25	0	0.00	22.30	10	14,115	0.07%
2019/06/17	1	22.30	0	0.00	22.20	1	14,261	0.01%
2019/06/13	0	0.00	1	22.05	22.15	-1	14,388	-0.01%
2019/06/12	12	21.93	2	21.95	21.95	10	14,568	0.07%
2019/06/11	3	22.25	3	22.50	22.25	0	14,295	0.00%
2019/06/10	2	22.60	23	22.71	22.75	-21	14,171	-0.15%
2019/06/06	1	22.65	4	22.65	22.70	-3	14,044	-0.02%
2019/06/05	0	0.00	15	22.60	22.50	-15	13,920	-0.11%
2019/06/04	1	22.60	1	22.60	22.60	0	13,830	0.00%
2019/06/03	1	22.25	0	0.00	22.35	1	13,739	0.01%
2019/05/31	4	22.20	30	22.43	22.60	-26	13,666	-0.19%
2019/05/29	1	22.25	3	22.20	22.30	-2	13,525	-0.01%
2019/05/28	1	22.20	5	22.07	22.20	-4	13,567	-0.03%
2019/05/27	0	0.00	0.2	22.15	22.15	-0.2	13,278	0.00%
2019/05/22	1	21.95	0	0.00	21.95	1	13,370	0.01%
2019/05/21	0	0.00	2	22.15	22.20	-2	13,414	-0.01%
2019/05/20	1	21.85	1	21.90	21.85	0	13,181	0.00%
2019/05/16	0	0.00	11	21.50	21.50	-11	13,093	-0.08%
2019/05/14	6	21.31	0	0.00	21.40	6	13,298	0.05%
2019/05/13	1	21.60	0	0.00	21.50	1	13,300	0.01%
2019/05/10	1	21.60	0	0.00	21.60	1	13,452	0.01%
2019/05/06	2	21.78	0	0.00	21.80	2	13,447	0.01%
2019/05/03	10	22.05	1	22.00	22.00	9	13,361	0.07%
2019/05/02	0	0.00	2.1	22.05	22.00	-2.1	13,187	-0.02%
2019/04/30	0	0.00	10	21.95	22.05	-10	12,997	-0.08%
2019/04/29	2	21.80	7	21.74	21.90	-5	12,813	-0.04%
2019/04/26	10	21.50	5	21.60	21.60	5	12,793	0.04%
2019/04/22	31	21.35	0	21.40	21.35	31	13,112	0.24%
2019/04/19	0	0.00	2	21.30	21.55	-2	13,184	-0.02%
2019/04/17	31	21.30	3	21.30	21.35	28	13,227	0.21%
2019/04/16	3	21.30	0	0.00	21.30	3	13,163	0.02%
2019/04/15	0	0.00	8	21.30	21.30	-8	13,179	-0.06%
2019/04/11	0.9	21.30	0	0.00	21.30	0.9	13,060	0.01%
2019/04/09	0	0.00	9.1	21.22	21.25	-9.1	13,024	-0.07%
2019/04/08	0	0.00	1	21.20	21.15	-1	12,939	-0.01%
2019/04/02	2	21.15	0	0.00	21.10	2	12,674	0.02%
2019/04/01	3	21.10	10	21.15	21.10	-7	12,738	-0.05%
2019/03/29	2	20.95	10	21.05	21.10	-8	12,527	-0.06%
2019/03/27	1	21.00	10.4	21.05	21.10	-9.4	12,282	-0.08%
2019/03/26	0	0.00	20	21.05	21.10	-20	12,412	-0.16%
2019/03/22	4	21.08	5	21.10	21.10	-1	12,398	-0.01%
2019/03/20	0	0.00	3.2	21.02	21.10	-3.2	12,349	-0.03%
2019/03/19	0	0.00	11	21.05	21.00	-11	12,260	-0.09%
2019/03/18	1	21.00	0	0.00	21.00	1	12,225	0.01%
2019/03/14	0	0.00	0.2	21.00	20.95	-0.2	12,020	0.00%
2019/03/13	0	0.00	0.1	21.00	21.00	-0.1	12,131	0.00%
2019/03/12	0	0.00	20.5	20.98	21.00	-20.5	12,198	-0.17%
2019/03/11	20	20.80	0	0.00	20.80	20	12,255	0.16%
2019/02/26	1	20.70	2	20.70	20.80	-1	13,556	-0.01%
2019/02/25	1	20.70	0	0.00	20.80	1	13,491	0.01%
2019/02/19	1	20.60	1.1	20.60	20.55	-0.1	13,330	0.00%
2019/02/15	0	0.00	2	20.60	20.50	-2	13,282	-0.02%
2019/02/13	1	20.60	5	20.65	20.60	-4	13,139	-0.03%
2019/02/12	0	0.00	1.1	20.51	20.60	-1.1	12,983	-0.01%
2019/02/11	0	0.00	1	20.40	20.40	-1	13,010	-0.01%
2019/01/30	1	20.40	2	20.40	20.40	-1	12,914	-0.01%
2019/01/29	0	0.00	1	20.35	20.35	-1	12,803	-0.01%
2019/01/28	1	20.25	0	0.00	20.30	1	12,742	0.01%
2019/01/25	0	0.00	10	20.20	20.25	-10	12,709	-0.08%
2019/01/23	10	20.15	0	0.00	20.10	10	12,812	0.08%
2019/01/22	0	0.00	10	20.20	20.25	-10	12,967	-0.08%
2019/01/18	0	0.00	1	20.20	20.20	-1	12,918	-0.01%
2019/01/16	5.9	20.01	0	0.00	20.00	5.9	13,252	0.04%
2019/01/15	4	20.00	2	20.05	20.15	2	13,330	0.02%
2019/01/14	0.7	20.20	0	0.00	20.20	0.7	13,072	0.01%
2019/01/11	1	20.20	0	0.00	20.20	1	13,167	0.01%
2019/01/08	20	19.90	0	0.00	19.95	20	13,166	0.15%
2019/01/07	0	0.00	7	19.99	20.00	-7	13,344	-0.05%
2019/01/04	0	0.00	0.9	19.90	19.85	-0.9	13,757	-0.01%
2019/01/03	1	19.85	2	19.80	19.90	-1	14,644	-0.01%
2018/12/28	1	19.95	11	19.94	20.00	-10	14,930	-0.07%
2018/12/27	0	0.00	0.5	19.85	19.85	-0.5	15,072	0.00%
2018/12/25	1	19.55	0	0.00	19.65	1	15,243	0.01%
2018/12/24	1	19.65	0	0.00	19.80	1	15,418	0.01%
2018/12/22	2	19.75	0	0.00	19.70	2	15,400	0.01%
2018/12/20	30	19.80	0	0.00	19.90	30	15,670	0.19%
2018/12/18	3	19.73	0	0.00	19.80	3	15,626	0.02%
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/12	1	19.75	0	0.00	19.75	1	15,670	0.01%
2018/12/10	1	19.80	0	0.00	19.75	1	15,478	0.01%
2018/12/05	2	19.95	0	0.00	19.95	2	15,370	0.01%
2018/12/04	2	20.00	2	20.05	20.00	0	15,341	0.00%
2018/12/03	0	0.00	1	20.10	20.05	-1	15,249	-0.01%
2018/11/30	0	0.00	5	20.10	19.95	-5	14,999	-0.03%
2018/11/27	5.1	20.20	0	0.00	20.35	5.1	13,689	0.04%
2018/11/26	1	20.30	0	0.00	20.20	1	13,754	0.01%
2018/11/21	0	0.00	2	20.30	20.35	-2	13,660	-0.01%
2018/11/20	0	0.00	1	20.45	20.40	-1	13,651	-0.01%
2018/11/16	0	0.00	0	20.40	20.40	0	13,653	0.00%
2018/11/15	0	0.00	1	20.20	20.30	-1	13,690	-0.01%
2018/11/14	0.5	20.40	0	0.00	20.40	0.5	13,744	0.00%
2018/11/13	1	20.00	4	19.88	20.00	-3	13,770	-0.02%
2018/11/12	0	0.00	2	20.15	20.20	-2	13,651	-0.01%
2018/11/09	6	20.28	0	0.00	20.25	6	13,745	0.04%
2018/11/08	2	20.15	7	20.20	20.30	-5	13,805	-0.04%
2018/11/07	25	19.97	0	0.00	20.00	25	13,680	0.18%
2018/11/06	15	19.82	2	19.83	19.85	13	13,744	0.09%
2018/11/05	22	19.68	1	19.75	19.75	21	14,503	0.14%
2018/11/02	0	0.00	1.1	19.56	19.65	-1.1	15,174	-0.01%
2018/11/01	5	19.45	0	0.00	19.40	5	15,487	0.03%
2018/10/31	1	19.55	10	19.55	19.55	-9	15,679	-0.06%
2018/10/30	1	19.35	3	19.38	19.40	-2	15,741	-0.01%
2018/10/29	0	0.00	12	19.35	19.40	-12	15,706	-0.08%
2018/10/26	3.2	19.32	0	0.00	19.50	3.2	15,824	0.02%
2018/10/25	3	19.27	4	19.38	19.40	-1	15,814	-0.01%
2018/10/24	2	19.35	5	19.50	19.50	-3	15,712	-0.02%
2018/10/23	9	19.62	0	0.00	19.60	9	15,663	0.06%
2018/10/19	2	19.70	5	19.70	19.85	-3	15,905	-0.02%
2018/10/18	1	19.75	0	0.00	19.80	1	15,881	0.01%
2018/10/17	6	19.87	1	19.85	19.75	5	15,910	0.03%
2018/10/16	12	19.84	7	19.85	19.80	5	15,759	0.03%
2018/10/15	7	19.87	0	0.00	19.80	7	15,581	0.04%
2018/10/12	58	19.98	6.5	19.89	20.10	51.5	15,337	0.34%
2018/10/11	17	20.07	105.1	20.06	19.95	-88.1	14,895	-0.59%	大賣/
2018/10/09	0	0.00	3	20.65	20.60	-3	13,961	-0.02%
2018/10/08	1	20.50	0	0.00	20.50	1	13,803	0.01%
2018/10/05	1	20.40	40	20.45	20.40	-39	13,606	-0.29%
2018/10/04	3	20.50	0	0.00	20.50	3	13,384	0.02%
2018/09/28	1	20.85	5.1	20.90	20.80	-4.1	13,046	-0.03%
2018/09/27	0	0.00	4.1	20.95	20.95	-4.1	12,889	-0.03%
2018/09/26	1	20.80	2	20.85	20.80	-1	12,705	-0.01%
2018/09/21	25	20.65	6	20.70	20.70	19	12,669	0.15%
2018/09/20	20	20.60	12	20.60	20.60	8	12,513	0.06%
2018/09/19	0	0.00	7	20.54	20.55	-7	12,606	-0.06%
2018/09/18	0	0.00	3	20.40	20.40	-3	12,690	-0.02%
2018/09/17	5	20.40	0	0.00	20.40	5	12,752	0.04%
2018/09/14	23	20.49	0	0.00	20.45	23	12,890	0.18%
2018/09/13	0	0.00	2	20.55	20.55	-2	13,007	-0.02%
2018/09/12	10	20.40	0	0.00	20.40	10	13,026	0.08%
2018/09/11	2	20.35	0	0.00	20.40	2	13,095	0.02%
2018/09/10	1	20.35	0	0.00	20.35	1	13,387	0.01%
2018/09/07	0	0.00	3	20.40	20.40	-3	13,665	-0.02%
2018/09/06	1	20.40	0	0.00	20.50	1	13,713	0.01%
2018/09/05	6	20.39	0	0.00	20.35	6	13,747	0.04%
2018/09/04	3	20.40	0	0.00	20.45	3	13,715	0.02%
2018/09/03	0	0.00	0.3	20.75	20.50	-0.3	13,686	0.00%
2018/08/31	0	0.00	1	20.50	20.55	-1	13,770	-0.01%
2018/08/29	0	0.00	0.1	20.50	20.50	-0.1	13,910	0.00%
2018/08/27	2	20.40	0	0.00	20.35	2	13,980	0.01%
2018/08/24	1	20.40	0	20.55	20.50	1	14,136	0.01%
2018/08/23	2	20.45	0	0.00	20.55	2	15,122	0.01%
2018/08/22	10	20.45	10	20.50	20.50	0	15,393	0.00%
2018/08/20	2	20.25	0	0.00	20.35	2	15,243	0.01%
2018/08/17	6	20.29	0	0.00	20.25	6	15,218	0.04%
2018/08/16	5	20.12	7	20.10	20.15	-2	15,237	-0.01%
2018/08/15	15	20.28	0	0.00	20.20	15	15,188	0.10%
2018/08/14	11	20.32	0	0.00	20.35	11	15,051	0.07%
2018/08/13	8	20.37	0	0.00	20.40	8	15,029	0.05%
2018/08/10	25	20.40	0	0.00	20.50	25	14,979	0.17%
2018/08/09	9	21.32	22	21.33	21.35	-13	14,262	-0.09%
2018/08/08	0	0.00	9	21.27	21.30	-9	13,596	-0.07%
2018/08/07	0	0.00	1	21.25	21.25	-1	13,425	-0.01%
2018/08/06	2	21.15	0	0.00	21.20	2	13,258	0.02%
2018/08/03	1	20.95	10	21.00	21.05	-9	13,145	-0.07%
2018/08/02	0	0.00	20	21.03	20.95	-20	13,076	-0.15%
2018/08/01	16	21.00	7.9	21.04	21.05	8.1	12,969	0.06%
2018/07/31	0	0.00	5	21.00	21.05	-5	12,901	-0.04%
2018/07/30	20	21.00	0	0.00	21.00	20	12,737	0.16%
2018/07/27	1	20.95	44	20.98	21.00	-43	12,644	-0.34%
2018/07/25	6	20.84	5	20.85	20.80	1	12,412	0.01%
2018/07/24	0	0.00	5	20.80	20.85	-5	12,438	-0.04%
2018/07/20	0	0.00	2	20.68	20.70	-2	12,632	-0.02%
2018/07/19	0	0.00	20	20.70	20.60	-20	12,655	-0.16%
2018/07/18	0	0.00	5	20.75	20.75	-5	12,722	-0.04%
2018/07/16	2	20.65	20	20.66	20.60	-18	12,769	-0.14%
2018/07/13	0	0.00	10	20.65	20.65	-10	12,872	-0.08%
2018/07/12	0	0.00	4.6	20.59	20.60	-4.6	12,895	-0.04%
2018/07/11	1	20.40	1	20.50	20.40	0	12,950	0.00%
2018/07/10	0	0.00	16	20.48	20.50	-16	12,983	-0.12%
2018/07/09	0	0.00	1	20.40	20.35	-1	13,016	-0.01%
2018/07/06	11	20.25	5	20.15	20.25	6	13,005	0.05%
2018/07/04	0	0.00	137.7	20.30	20.30	-137.7	13,016	-1.06%	大賣/鉅額交易
2018/07/03	6.1	20.25	0	0.00	20.20	6.1	13,139	0.05%
2018/06/29	0	0.00	2	20.65	20.60	-2	13,082	-0.02%
2018/06/28	1	20.30	0	0.00	20.35	1	12,928	0.01%
2018/06/27	2	20.35	0	0.00	20.35	2	12,830	0.02%
2018/06/26	6	20.39	0	0.00	20.35	6	12,851	0.05%
2018/06/25	2	20.45	0	0.00	20.45	2	12,814	0.02%
2018/06/21	6	20.51	0	0.00	20.50	6	12,710	0.05%
2018/06/20	3	20.53	0	0.00	20.50	3	12,782	0.02%
2018/06/19	15	20.50	0	0.00	20.40	15	12,743	0.12%
2018/06/15	1	20.75	1	20.75	20.70	0	12,463	0.00%
2018/06/14	12	20.78	13	20.75	20.70	-1	12,164	-0.01%
2018/06/13	10	20.85	0.3	20.90	20.90	9.7	12,149	0.08%
2018/06/11	0	0.00	31	21.00	21.10	-31	12,523	-0.25%
2018/06/08	1.6	20.97	12	20.95	21.05	-10.4	12,609	-0.08%
2018/06/07	0	0.00	6	21.05	21.10	-6	12,728	-0.05%
2018/06/05	1	20.90	2	20.90	20.90	-1	12,607	-0.01%
2018/06/04	5	20.70	0.5	20.80	20.85	4.5	12,524	0.04%
2018/06/01	54	20.38	5	20.74	20.75	49	12,550	0.39%
2018/05/31	4	20.38	0	0.00	20.35	4	12,429	0.03%
2018/05/30	3	20.62	0	0.00	20.55	3	11,583	0.03%
2018/05/29	0	0.00	2	20.95	20.95	-2	11,488	-0.02%
2018/05/28	2	20.90	0	0.00	20.95	2	11,623	0.02%
2018/05/23	2	20.63	0	0.00	20.60	2	12,047	0.02%
2018/05/22	3	20.75	0	0.00	20.70	3	12,129	0.02%
2018/05/18	2	20.78	30	20.75	20.80	-28	12,497	-0.22%
2018/05/17	3	20.65	1	20.70	20.65	2	12,745	0.02%
2018/05/16	0	0.00	0.5	20.65	20.65	-0.5	12,786	0.00%
2018/05/15	2	20.60	1	20.70	20.55	1	13,080	0.01%
2018/05/14	1	20.70	0.8	20.70	20.70	0.2	13,806	0.00%
2018/05/11	0	0.00	0.7	20.60	20.60	-0.7	13,895	-0.01%
2018/05/10	1	20.30	0	0.00	20.35	1	13,823	0.01%
2018/05/07	1	20.30	0	0.00	20.30	1	13,992	0.01%
2018/05/04	1	20.35	0	0.00	20.30	1	13,988	0.01%
2018/05/02	1	20.40	30	20.45	20.45	-29	14,052	-0.21%
2018/04/30	5	20.45	0	0.00	20.40	5	14,058	0.04%
2018/04/26	0	0.00	5	20.55	20.50	-5	13,954	-0.04%
2018/04/25	0	0.00	73	20.40	20.50	-73	13,979	-0.52%
2018/04/24	3	20.50	0	0.00	20.50	3	14,070	0.02%
2018/04/23	2	20.35	15	20.47	20.50	-13	14,225	-0.09%
2018/04/20	0	0.00	5	20.40	20.40	-5	14,265	-0.04%
2018/04/19	0	0.00	27	20.36	20.40	-27	14,392	-0.19%
2018/04/17	1	20.15	0	0.00	20.25	1	14,531	0.01%
2018/04/16	0	0.00	13	20.29	20.25	-13	14,616	-0.09%
2018/04/13	3	20.25	20.3	20.30	20.30	-17.3	14,736	-0.12%
2018/04/11	7	20.31	0	0.00	20.30	7	15,149	0.05%
2018/04/10	1	20.20	0	0.00	20.30	1	15,179	0.01%
2018/04/09	0	0.00	50	20.20	20.20	-50	15,205	-0.33%
2018/04/03	111	20.24	1	20.25	20.20	110	15,129	0.73%	大買/鉅額交易
2018/04/02	0	0.00	2.1	20.30	20.25	-2.1	15,180	-0.01%
2018/03/31	0.8	20.30	10	20.30	20.30	-9.2	15,155	-0.06%
2018/03/28	3	20.15	6	20.15	20.20	-3	14,917	-0.02%
2018/03/27	2	20.10	1.1	20.11	20.20	0.9	14,848	0.01%
2018/03/26	2	20.00	2	20.00	20.05	0	14,743	0.00%
2018/03/23	10	20.05	0	0.00	20.05	10	14,680	0.07%
2018/03/22	3	20.10	0	0.00	20.15	3	14,604	0.02%
2018/03/21	1	20.10	0	0.00	20.10	1	14,523	0.01%
2018/03/19	1	20.10	31	20.13	20.20	-30	14,759	-0.20%
2018/03/16	10	20.10	0	0.00	20.15	10	14,755	0.07%
2018/03/15	1	20.05	0	0.00	20.05	1	14,458	0.01%
2018/03/14	1	20.15	5	20.15	20.15	-4	14,458	-0.03%
2018/03/13	0	0.00	26.7	20.12	20.15	-26.7	14,528	-0.18%
2018/03/12	1	20.00	0	0.00	20.05	1	14,424	0.01%
2018/03/09	0	0.00	17.5	19.97	20.00	-17.5	14,647	-0.12%
2018/03/08	0	0.00	5	19.95	19.90	-5	14,711	-0.03%
2018/03/07	14	19.86	27	19.98	19.85	-13	14,827	-0.09%
2018/03/06	0	0.00	20	19.93	19.95	-20	14,871	-0.13%
2018/03/05	4	19.80	0	0.00	19.80	4	15,202	0.03%
2018/03/02	22	19.77	2	19.85	19.80	20	15,164	0.13%
2018/03/01	1	19.95	25	20.00	19.95	-24	15,094	-0.16%
2018/02/27	5	20.00	11	20.15	20.00	-6	15,014	-0.04%
2018/02/26	0	0.00	24.1	20.06	20.10	-24.1	14,821	-0.16%
2018/02/23	11	19.95	5	20.00	19.90	6	14,730	0.04%
2018/02/22	9	19.79	0	0.00	19.85	9	14,828	0.06%
2018/02/21	1	19.70	11	19.75	19.75	-10	14,934	-0.07%
2018/02/12	20	19.47	0	0.00	19.45	20	14,828	0.13%
2018/02/09	30	19.51	3	19.53	19.45	27	14,731	0.18%
2018/02/08	5	19.67	0	0.00	19.70	5	14,738	0.03%
2018/02/07	9	19.79	0	0.00	19.65	9	14,846	0.06%
2018/02/06	105	19.60	15.1	19.50	19.50	89.9	14,673	0.61%	大買/
2018/02/05	10	19.95	0.4	20.15	20.10	9.6	13,880	0.07%
2018/02/02	0	0.00	0.5	20.10	20.15	-0.5	13,758	0.00%
2018/01/31	15	19.95	13	19.95	20.15	2	13,795	0.01%
2018/01/30	53	20.11	0	0.00	20.05	53	13,776	0.38%
2018/01/29	15	20.10	19.1	20.18	20.20	-4.1	13,903	-0.03%
2018/01/26	1	20.05	3	20.10	20.05	-2	14,056	-0.01%
2018/01/25	2	20.05	0.1	20.00	20.10	1.9	14,021	0.01%
2018/01/24	11	19.90	16	19.95	20.00	-5	14,001	-0.04%
2018/01/23	16	19.95	5	19.95	20.00	11	14,034	0.08%
2018/01/22	1	20.00	0	0.00	20.00	1	14,205	0.01%
2018/01/19	1	20.00	8	20.01	20.05	-7	14,874	-0.05%
2018/01/18	11	20.05	0	0.00	20.05	11	15,315	0.07%
2018/01/17	5	20.00	0.5	20.00	20.05	4.5	15,281	0.03%
2018/01/12	3	19.83	0	0.00	19.85	3	15,158	0.02%
2018/01/10	1	19.80	0	0.00	19.85	1	15,259	0.01%
2018/01/09	2	19.83	0	0.00	19.85	2	15,173	0.01%
2018/01/08	2	19.75	0	0.00	19.85	2	15,307	0.01%
2018/01/05	4	19.63	0	0.00	19.70	4	15,164	0.03%
2018/01/03	5	19.50	0	0.00	19.55	5	15,580	0.03%