第一金 (2892)-元大-大甲券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
28.00
漲跌
▲0.20
漲幅
+0.72%
成交量
17,904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－元大-大甲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大甲券商分點個股進出
元大-大甲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
2024/05/08	1.4	27.85	10.1	27.70	28.00	-8.7	14,187	-0.06%
2024/05/06	2.8	27.84	3	27.92	27.90	-0.2	14,004	0.00%
2024/04/30	4	27.40	3	27.50	27.35	1	13,538	0.01%
2024/04/29	0.7	27.35	13	27.25	27.50	-12.3	13,486	-0.09%
2024/04/26	0	0.00	0	27.05	26.95	0	13,225	0.00%
2024/04/25	15	26.93	0	0.00	26.90	15	13,260	0.11%
2024/04/24	0.8	27.22	0	0.00	27.20	0.8	13,199	0.01%
2024/04/22	0	0.00	1	27.05	27.10	-1	13,709	-0.01%
2024/04/19	16	26.57	0	0.00	26.65	16	13,683	0.12%
2024/04/18	3.1	26.96	0	0.00	26.90	3.1	13,366	0.02%
2024/04/17	2	26.78	0	0.00	26.90	2	13,304	0.02%
2024/04/16	47.7	26.90	42	26.76	26.75	5.7	13,255	0.04%
2024/04/15	1	27.35	14	27.29	27.20	-13	12,912	-0.10%
2024/04/12	1.1	27.26	0	0.00	27.35	1.1	12,922	0.01%
2024/04/11	0	0.00	10	27.48	27.45	-10	12,870	-0.08%
2024/04/10	0	0.00	3	27.62	27.50	-3	12,862	-0.02%
2024/04/09	0	0.00	30.8	27.51	27.55	-30.8	12,897	-0.24%
2024/04/08	1.7	27.47	12.2	27.45	27.45	-10.5	12,933	-0.08%
2024/04/03	5	27.29	9.7	27.47	27.15	-4.7	12,931	-0.04%
2024/04/02	0.4	27.65	0	0.00	27.75	0.4	12,738	0.00%
2024/04/01	0	0.00	5	27.84	27.75	-5	12,763	-0.04%
2024/03/29	1	27.75	47.4	27.69	27.70	-46.4	12,727	-0.36%
2024/03/28	0.1	27.60	17.1	27.62	27.60	-17	12,575	-0.14%
2024/03/27	7	27.80	0	0.00	27.70	7	12,472	0.06%
2024/03/26	0	0.00	5	27.71	27.80	-5	12,502	-0.04%
2024/03/22	1	27.55	2	27.60	27.60	-1	12,632	-0.01%
2024/03/21	0	0.00	2.1	27.40	27.55	-2.1	12,499	-0.02%
2024/03/20	52.5	27.25	60	27.27	27.20	-7.5	12,578	-0.06%
2024/03/18	0.1	27.50	0	0.00	27.45	0.1	12,439	0.00%
2024/03/15	2.5	27.39	38	27.54	27.60	-35.5	12,363	-0.29%
2024/03/14	2.4	27.50	13.3	27.63	27.65	-10.9	11,837	-0.09%
2024/03/13	4	27.00	1	27.25	27.25	3	11,503	0.03%
2024/03/12	37	27.05	10	27.05	27.05	27	11,330	0.24%
2024/03/11	6	27.11	0	27.10	27.05	6	11,319	0.05%
2024/03/08	4.9	27.14	1.2	27.11	27.10	3.7	11,310	0.03%
2024/03/07	22.1	27.00	6	27.00	27.00	16.1	11,333	0.14%
2024/03/06	24	27.00	6	27.01	27.10	18	11,411	0.16%
2024/03/05	2.3	26.93	6	26.96	26.90	-3.7	11,789	-0.03%
2024/03/04	9.4	26.94	0	0.00	26.95	9.4	11,792	0.08%
2024/03/01	11.8	27.06	0	0.00	27.05	11.8	11,812	0.10%
2024/02/29	11	27.10	4	27.08	27.10	7	11,947	0.06%
2024/02/27	22.6	26.92	0	0.00	26.90	22.6	11,741	0.19%
2024/02/26	24.8	26.94	1.3	27.01	26.90	23.5	11,702	0.20%
2024/02/23	2.3	27.18	0	0.00	27.15	2.3	11,600	0.02%
2024/02/22	0.8	27.25	1.3	27.24	27.25	-0.5	11,877	0.00%
2024/02/21	1.2	27.16	5	27.15	27.20	-3.8	11,862	-0.03%
2024/02/20	0.2	27.30	0	0.00	27.40	0.2	11,915	0.00%
2024/02/16	1.2	26.82	1	26.75	26.85	0.2	12,124	0.00%
2024/02/15	1.1	26.81	32	26.81	26.75	-30.9	12,089	-0.26%
2024/02/05	1.4	26.83	10	26.90	26.80	-8.6	11,901	-0.07%
2024/02/02	2	27.00	2	26.95	27.00	0	11,830	0.00%
2024/02/01	2	26.70	0	26.80	26.90	2	11,822	0.02%
2024/01/31	2	26.60	0.2	26.70	26.60	1.8	11,711	0.02%
2024/01/30	5.6	26.61	0	0.00	26.50	5.6	11,655	0.05%
2024/01/29	0	0.00	0	26.85	26.80	0	11,718	0.00%
2024/01/26	0.3	26.75	0	26.85	26.85	0.2	11,764	0.00%
2024/01/25	7.1	26.58	0	0.00	26.65	7.1	11,726	0.06%
2024/01/24	1	26.50	0	0.00	26.60	1	11,714	0.01%
2024/01/23	10	26.35	10	26.55	26.50	0	11,731	0.00%
2024/01/22	41	26.50	0.5	26.60	26.40	40.5	11,756	0.34%
2024/01/19	2.1	26.43	0	0.00	26.45	2.1	11,730	0.02%
2024/01/18	2.4	26.24	4	26.25	26.20	-1.6	11,764	-0.01%
2024/01/17	9.3	26.31	3	26.30	26.10	6.3	11,754	0.05%
2024/01/16	2.4	26.56	0	0.00	26.50	2.4	11,459	0.02%
2024/01/15	0	0.00	0.1	27.00	26.80	-0.1	11,258	0.00%
2024/01/12	10	26.90	11	26.91	26.90	-1	11,395	-0.01%
2024/01/11	0	0.00	61	27.00	27.05	-61	11,438	-0.53%
2024/01/10	0.6	27.10	0	0.00	26.90	0.6	11,439	0.01%
2024/01/09	2.3	27.19	2	27.24	27.05	0.3	11,468	0.00%
2024/01/08	0	27.25	0	0.00	27.25	0	11,481	0.00%
2024/01/05	0	0.00	20	27.15	27.00	-20	11,476	-0.17%
2024/01/04	0	0.00	0.1	27.10	27.00	-0.1	11,549	0.00%
2024/01/03	1.1	27.00	2	27.00	27.00	-1	11,752	-0.01%
2024/01/02	0.1	27.40	0	0.00	27.25	0.1	11,700	0.00%
2023/12/29	1	27.30	0	0.00	27.40	1	11,710	0.01%
2023/12/28	0	0.00	1	27.30	27.45	-1	11,986	-0.01%
2023/12/27	0	0.00	4	27.10	27.20	-4	11,954	-0.03%
2023/12/25	4	26.79	0	0.00	26.85	4	11,980	0.03%
2023/12/22	2	26.78	0	0.00	26.75	2	12,098	0.02%
2023/12/21	4	26.74	0	0.00	26.80	4	12,206	0.03%
2023/12/20	7.7	26.95	200	26.94	26.90	-192.3	12,190	-1.58%	大賣/鉅額交易
2023/12/19	2.2	27.23	0	27.25	27.20	2.2	12,031	0.02%
2023/12/18	0	0.00	7.8	27.45	27.50	-7.8	12,109	-0.06%
2023/12/15	0	27.55	10.3	27.60	27.35	-10.3	12,182	-0.08%
2023/12/14	1	27.60	20	27.40	27.60	-19	11,961	-0.16%
2023/12/13	1.1	27.31	20	27.33	27.40	-18.9	11,858	-0.16%
2023/12/12	0	0.00	0	27.55	27.50	0	12,137	0.00%
2023/12/11	1	27.45	0	0.00	27.55	1	12,210	0.01%
2023/12/08	2	27.50	0	0.00	27.60	2	12,224	0.02%
2023/12/07	1	27.45	2.1	27.52	27.45	-1.1	12,328	-0.01%
2023/12/06	0	0.00	3	27.65	27.60	-3	12,344	-0.02%
2023/12/05	1	27.35	21	27.28	27.35	-20	12,239	-0.16%
2023/12/04	0	0.00	6	27.35	27.35	-6	12,220	-0.05%
2023/12/01	1	27.60	0.5	27.45	27.35	0.5	12,174	0.00%
2023/11/30	0	0.00	1	27.70	27.70	-1	12,014	-0.01%
2023/11/29	0	0.00	9	27.80	27.50	-9	11,585	-0.08%
2023/11/28	1	27.85	7.1	27.81	27.60	-6.1	11,458	-0.05%
2023/11/27	0	0.00	1	27.75	27.45	-1	11,698	-0.01%
2023/11/24	1.3	27.69	1	27.70	27.65	0.3	11,623	0.00%
2023/11/22	1.3	27.66	0	0.00	27.70	1.3	11,480	0.01%
2023/11/21	0.6	27.75	15	27.79	27.85	-14.4	11,594	-0.12%
2023/11/20	0.4	27.40	0	0.00	27.45	0.4	11,446	0.00%
2023/11/17	2	27.50	0	0.00	27.55	2	11,503	0.02%
2023/11/16	0	0.00	6	27.36	27.50	-6	11,395	-0.05%
2023/11/15	0	0.00	8	27.02	27.15	-8	11,271	-0.07%
2023/11/14	0	0.00	1	26.95	26.95	-1	11,277	-0.01%
2023/11/13	0	0.00	1	26.90	26.90	-1	11,486	-0.01%
2023/11/10	0.3	26.80	0	0.00	26.85	0.3	11,695	0.00%
2023/11/09	3.5	26.80	3	26.90	26.80	0.5	11,906	0.00%
2023/11/08	0	0.00	1	26.90	26.85	-1	12,160	-0.01%
2023/11/07	3.9	26.82	1	26.80	26.85	2.9	12,848	0.02%
2023/11/06	13	26.76	3.1	26.87	26.90	10	13,334	0.07%
2023/11/03	0	0.00	0	26.60	26.70	0	13,520	0.00%
2023/10/31	0.1	25.95	0	0.00	25.90	0.1	14,169	0.00%
2023/10/30	0.1	26.05	7.3	25.98	25.90	-7.2	14,466	-0.05%
2023/10/27	0	0.00	0.4	26.00	26.00	-0.4	14,522	0.00%
2023/10/26	2	25.83	22	25.90	25.85	-20	14,678	-0.14%
2023/10/25	2.8	26.06	7	26.20	25.95	-4.2	14,611	-0.03%
2023/10/24	7.2	26.00	0	0.00	26.00	7.2	14,735	0.05%
2023/10/23	18.5	26.06	1	26.00	26.00	17.5	14,869	0.12%
2023/10/20	5	26.15	0	0.00	26.20	5	14,880	0.03%
2023/10/19	5.5	26.46	0	26.50	26.40	5.5	14,692	0.04%
2023/10/18	0	0.00	1.1	26.65	26.70	-1.1	14,710	-0.01%
2023/10/16	2	26.60	0.8	26.75	26.75	1.2	14,736	0.01%
2023/10/13	33.5	26.73	0.2	26.80	26.70	33.4	14,838	0.22%
2023/10/12	20	26.95	2	26.93	27.00	18	14,904	0.12%
2023/10/11	1	26.55	0	26.65	26.85	1	14,925	0.01%
2023/10/05	1	26.20	0.1	26.20	26.20	0.9	14,787	0.01%
2023/10/04	8.3	26.05	14.3	26.09	26.00	-6	14,770	-0.04%
2023/10/03	7.7	26.44	0	0.00	26.40	7.7	14,554	0.05%
2023/09/28	0.4	26.53	0	0.00	26.55	0.4	14,899	0.00%
2023/09/27	6.3	26.45	0	0.00	26.50	6.3	14,900	0.04%
2023/09/26	5	26.51	1	26.55	26.55	4	14,850	0.03%
2023/09/25	1.1	26.73	1	26.90	26.90	0.1	14,744	0.00%
2023/09/22	0.9	26.60	0	0.00	26.65	0.9	14,802	0.01%
2023/09/21	8.1	26.67	1	26.80	26.55	7.1	14,822	0.05%
2023/09/20	0.1	26.95	0.2	27.05	27.00	-0.1	14,912	0.00%
2023/09/18	1	26.90	0	0.00	27.00	1	14,960	0.01%
2023/09/15	4	27.10	2.5	26.93	26.90	1.5	15,054	0.01%
2023/09/14	0	0.00	12	26.95	27.10	-12	14,807	-0.08%
2023/09/13	6.2	26.68	0	0.00	26.75	6.2	14,706	0.04%
2023/09/12	3	26.63	1	26.70	26.75	2	14,916	0.01%
2023/09/11	2	26.50	2	26.60	26.60	0	14,954	0.00%
2023/09/07	5.3	26.50	1.5	26.48	26.45	3.8	15,063	0.03%
2023/09/06	1	26.40	0	0.00	26.40	1	15,125	0.01%
2023/09/04	3	26.48	1	26.50	26.60	2	15,105	0.01%
2023/09/01	4	26.50	0	0.00	26.45	4	15,193	0.03%
2023/08/31	9.2	26.40	1	26.55	26.30	8.2	15,220	0.05%
2023/08/30	2	26.70	0	0.00	26.70	2	14,856	0.01%
2023/08/29	2	26.58	0	0.00	26.70	2	14,995	0.01%
2023/08/28	34	26.46	0.3	26.60	26.55	33.7	15,349	0.22%
2023/08/25	1.2	26.38	0	0.00	26.25	1.2	16,008	0.01%
2023/08/24	57	26.40	0	0.00	26.45	57	16,016	0.36%
2023/08/22	2	26.26	0	0.00	26.25	2	15,982	0.01%
2023/08/21	2.1	26.30	0	0.00	26.25	2.1	16,085	0.01%
2023/08/18	1	26.50	0.2	26.50	26.20	0.8	16,093	0.00%
2023/08/17	4.2	25.96	1	26.15	26.10	3.2	16,002	0.02%
2023/08/16	8.3	26.17	3	26.10	26.10	5.3	15,857	0.03%
2023/08/15	2	26.65	3	26.73	26.50	-1	15,730	-0.01%
2023/08/14	10	26.87	1.2	26.82	26.85	8.8	15,664	0.06%
2023/08/11	28.3	27.48	10	27.59	27.20	18.3	15,622	0.12%
2023/08/10	10	29.15	5	29.18	29.25	5	14,981	0.03%
2023/08/09	4.2	29.02	11	29.08	29.15	-6.9	14,518	-0.05%
2023/08/08	3	28.88	69	28.95	28.85	-66	14,259	-0.46%
2023/08/07	1	29.00	0	0.00	28.95	1	14,089	0.01%
2023/08/04	21	28.92	1	28.80	28.75	20	13,884	0.14%
2023/08/02	2	28.93	0	0.00	28.90	2	13,674	0.01%
2023/08/01	0	0.00	2	29.20	29.25	-2	13,459	-0.01%
2023/07/31	10	29.06	16	29.05	29.05	-6	13,406	-0.04%
2023/07/28	2	28.78	1.2	28.84	28.80	0.8	13,397	0.01%
2023/07/27	12.5	28.69	0	0.00	28.70	12.5	13,514	0.09%
2023/07/26	15	28.70	11	28.59	28.70	4	13,506	0.03%
2023/07/25	0	0.00	0.1	28.30	28.35	-0.1	13,371	0.00%
2023/07/24	7	28.00	15	28.05	28.05	-8	13,347	-0.06%
2023/07/21	11.1	28.22	10	28.29	28.20	1.1	13,466	0.01%
2023/07/20	1	28.30	0	0.00	28.30	1	13,569	0.01%
2023/07/19	2	28.18	2	28.15	28.15	0	13,525	0.00%
2023/07/18	0.1	28.25	2.4	28.39	28.30	-2.3	13,445	-0.02%
2023/07/17	0	0.00	9.1	28.22	28.25	-9.1	13,284	-0.07%
2023/07/14	0	0.00	2	28.00	28.15	-2	13,188	-0.02%
2023/07/13	1	28.00	1	27.95	27.90	0	13,078	0.00%
2023/07/11	0	0.00	14	27.75	27.80	-14	13,029	-0.11%
2023/07/10	5	27.32	1.1	27.26	27.30	3.9	12,990	0.03%
2023/07/07	8.3	27.18	1	27.20	27.20	7.3	12,914	0.06%
2023/07/06	5.3	27.50	1	27.65	27.40	4.3	12,789	0.03%
2023/07/05	2.3	27.80	0	0.00	27.80	2.3	12,500	0.02%
2023/07/03	3	27.72	1	27.80	27.70	2	12,482	0.02%
2023/06/29	1	27.65	0	0.00	27.70	1	12,489	0.01%
2023/06/28	8	27.63	0	0.00	27.65	8	12,480	0.06%
2023/06/27	1.5	27.68	0.6	27.75	27.70	0.9	12,251	0.01%
2023/06/26	2	27.73	21	27.80	27.75	-19	12,265	-0.15%
2023/06/20	1	27.80	0.2	27.90	27.80	0.8	12,192	0.01%
2023/06/19	10	27.70	7	27.64	27.80	3	12,148	0.02%
2023/06/15	10	27.75	3	27.80	27.70	7	12,060	0.06%
2023/06/13	0.1	27.95	4	27.95	27.90	-3.9	12,293	-0.03%
2023/06/12	1	27.90	0	0.00	27.90	1	12,397	0.01%
2023/06/09	4	27.99	0	0.00	27.95	4	12,589	0.03%
2023/06/08	1	27.95	0	0.00	27.95	1	12,812	0.01%
2023/06/07	1	27.80	0	0.00	27.90	1	12,920	0.01%
2023/06/06	0	0.00	0.4	27.85	27.75	-0.4	12,970	0.00%
2023/06/05	0.1	27.85	2.3	27.86	27.75	-2.2	12,977	-0.02%
2023/06/02	7	27.64	0	0.00	27.60	7	12,869	0.05%
2023/06/01	5.1	27.63	0	0.00	27.65	5.1	12,829	0.04%
2023/05/31	0.2	28.00	1	28.00	28.10	-0.8	12,634	-0.01%
2023/05/30	0.1	28.00	4	27.98	28.10	-3.9	12,213	-0.03%
2023/05/29	0	0.00	1	27.99	28.00	-1	12,487	-0.01%
2023/05/25	1.5	27.73	1	27.70	27.75	0.5	13,228	0.00%
2023/05/24	1.5	27.87	0	0.00	28.00	1.5	13,321	0.01%
2023/05/23	3.5	28.00	3	28.05	28.15	0.5	13,239	0.00%
2023/05/22	1	28.00	0	0.00	28.00	1	13,275	0.01%
2023/05/19	1.3	28.00	1	28.05	28.10	0.3	13,337	0.00%
2023/05/18	0	0.00	6	28.04	28.05	-6	13,359	-0.04%
2023/05/17	0	0.00	3	27.77	27.90	-3	13,333	-0.02%
2023/05/16	0	0.00	0	27.45	27.55	0	13,251	0.00%
2023/05/15	0	0.00	1.3	27.43	27.40	-1.3	13,290	-0.01%
2023/05/11	0	0.00	1	27.45	27.50	-1	13,383	-0.01%
2023/05/09	0	0.00	10.1	27.51	27.55	-10.1	13,446	-0.08%
2023/05/08	0	0.00	7	27.39	27.40	-7	13,541	-0.05%
2023/05/03	11.2	26.91	4	27.10	26.95	7.2	13,896	0.05%
2023/05/02	10	27.15	14	27.13	27.20	-4	14,475	-0.03%
2023/04/28	41.8	27.05	15.1	27.04	27.10	26.7	15,051	0.18%
2023/04/27	0	0.00	0.8	26.95	27.00	-0.8	15,111	-0.01%
2023/04/25	0	0.00	1	27.05	26.90	-1	15,143	-0.01%
2023/04/21	0	0.00	5	26.85	26.90	-5	15,471	-0.03%
2023/04/19	0	0.00	5	26.90	26.85	-5	15,900	-0.03%
2023/04/18	0.5	26.75	2	26.90	26.90	-1.5	15,936	-0.01%
2023/04/14	1	26.73	11.2	26.71	26.85	-10.2	16,040	-0.06%
2023/04/13	1.2	26.65	1.1	26.75	26.75	0.1	16,146	0.00%
2023/04/12	0	0.00	16	26.70	26.70	-16	16,240	-0.10%
2023/04/11	0	0.00	1	26.60	26.65	-1	16,365	-0.01%
2023/04/06	53	26.50	1	26.55	26.60	52	16,385	0.32%
2023/03/30	1	26.45	0	0.00	26.40	1	16,244	0.01%
2023/03/29	0	0.00	6	26.37	26.45	-6	16,253	-0.04%
2023/03/28	1	26.45	2	26.40	26.25	-1	16,262	-0.01%
2023/03/27	10	26.30	0	0.00	26.35	10	16,325	0.06%
2023/03/24	0	0.00	1	26.30	26.35	-1	16,501	-0.01%
2023/03/23	0.5	26.30	0.1	26.25	26.40	0.4	16,490	0.00%
2023/03/22	1.8	26.11	21	26.10	26.20	-19.2	16,504	-0.12%
2023/03/21	4	25.90	0	0.00	25.85	4	16,642	0.02%
2023/03/20	3	25.48	2	25.70	25.65	1	16,642	0.01%
2023/03/17	3.1	25.75	7	25.86	25.80	-3.9	16,569	-0.02%
2023/03/16	23.1	25.66	3.4	25.81	25.80	19.7	16,434	0.12%
2023/03/15	3.9	26.06	1	26.15	25.90	2.9	16,402	0.02%
2023/03/14	22.1	26.05	2	26.05	26.00	20.1	16,502	0.12%
2023/03/13	1	26.35	0	0.00	26.25	1	16,301	0.01%
2023/03/10	0	0.00	1	26.40	26.35	-1	16,140	-0.01%
2023/03/09	1.1	26.56	0	0.00	26.65	1.1	16,124	0.01%
2023/03/08	2	26.68	3.2	26.71	26.75	-1.2	16,685	-0.01%
2023/03/07	6	26.70	2	26.68	26.70	4	16,765	0.02%
2023/03/06	1	26.55	0.1	26.45	26.45	0.9	16,949	0.01%
2023/03/03	3.2	26.33	0.2	26.35	26.35	3	16,939	0.02%
2023/03/02	11.1	26.36	30	26.35	26.30	-19	16,937	-0.11%
2023/03/01	10	26.55	0.4	26.55	26.60	9.6	16,798	0.06%
2023/02/24	13.3	26.88	2.6	26.86	26.80	10.7	16,412	0.06%
2023/02/23	7	26.97	16	27.05	27.05	-9	15,735	-0.06%
2023/02/22	18.1	26.66	5	26.85	26.95	13.1	15,670	0.08%
2023/02/21	3	26.70	1	26.70	26.70	2	15,499	0.01%
2023/02/20	76	26.65	21.2	26.85	26.75	54.8	15,648	0.35%
2023/02/17	3	26.47	0.2	26.55	26.50	2.8	15,627	0.02%
2023/02/16	3	26.60	2	26.65	26.55	1	15,691	0.01%
2023/02/15	4.2	26.49	0	0.00	26.45	4.2	15,819	0.03%
2023/02/14	5	26.60	0.1	26.60	26.70	5	15,762	0.03%
2023/02/13	1	26.35	17	26.33	26.60	-16	15,693	-0.10%
2023/02/10	0.1	26.35	0	0.00	26.35	0.1	15,634	0.00%
2023/02/09	1.2	26.17	0	0.00	26.15	1.2	15,601	0.01%
2023/02/08	99.2	26.10	0.2	26.18	26.10	99	15,647	0.63%
2023/02/07	6.1	26.09	0	0.00	26.10	6.1	15,721	0.04%
2023/02/06	6	26.09	0	0.00	26.05	6	15,680	0.04%
2023/02/03	1	26.10	10	26.10	26.20	-9	15,560	-0.06%
2023/02/02	10	26.16	1.1	26.20	26.15	8.9	15,462	0.06%
2023/02/01	3	26.23	0	26.30	26.30	3	15,246	0.02%
2023/01/31	37	26.31	0	0.00	26.10	37	15,176	0.24%
2023/01/30	6.7	26.65	1	27.05	26.90	5.7	14,530	0.04%
2023/01/16	0	0.00	21	26.74	26.70	-21	14,044	-0.15%
2023/01/13	0	26.40	0	0.00	26.45	0	14,017	0.00%
2023/01/12	3.6	26.51	0.4	26.50	26.45	3.2	14,308	0.02%
2023/01/11	2	26.68	1	26.80	26.80	1	14,215	0.01%
2023/01/10	3	26.85	0.3	27.02	27.10	2.7	14,050	0.02%
2023/01/09	0	0.00	11	26.97	27.00	-11	14,075	-0.08%
2023/01/06	0.1	26.50	6	26.50	26.50	-6	13,996	-0.04%
2023/01/05	0	0.00	5.2	26.46	26.50	-5.2	14,269	-0.04%
2023/01/04	0	0.00	1	26.25	26.25	-1	14,219	-0.01%
2023/01/03	1.1	26.06	0	0.00	26.30	1.1	14,570	0.01%
2022/12/30	0	0.00	1	26.55	26.50	-1	14,499	-0.01%
2022/12/29	2	26.05	1	26.20	26.10	1	14,570	0.01%
2022/12/28	1	26.30	0	0.00	26.25	1	14,600	0.01%
2022/12/27	0	0.00	1	26.50	26.50	-1	14,844	-0.01%
2022/12/26	0	0.00	1.2	26.30	26.40	-1.2	15,067	-0.01%
2022/12/21	0	0.00	1	26.20	26.30	-1	15,797	-0.01%
2022/12/20	0	0.00	6	26.37	26.30	-6	15,983	-0.04%
2022/12/15	0.8	26.30	4	26.20	26.40	-3.2	16,007	-0.02%
2022/12/14	0	0.00	5	26.34	26.35	-5	16,169	-0.03%
2022/12/13	3	26.02	10	26.00	26.00	-7	16,162	-0.04%
2022/12/12	0	0.00	10	26.30	26.40	-10	16,068	-0.06%
2022/12/09	3	26.25	1.3	26.15	26.20	1.7	16,567	0.01%
2022/12/08	0.1	26.00	0	0.00	26.30	0.1	16,548	0.00%
2022/12/07	0	0.00	23	26.36	26.15	-23	16,571	-0.14%
2022/12/06	0	0.00	1	26.20	25.90	-1	16,461	-0.01%
2022/12/05	1	25.90	0	0.00	25.90	1	16,290	0.01%
2022/12/02	2.1	25.83	1.1	25.81	25.85	1.1	16,262	0.01%
2022/12/01	1	26.10	1	26.40	26.20	0	16,286	0.00%
2022/11/30	0	0.00	9.6	26.33	26.20	-9.6	16,261	-0.06%
2022/11/29	0	0.00	3	26.10	26.20	-3	15,636	-0.02%
2022/11/28	3	25.45	1	25.90	25.85	2	15,494	0.01%
2022/11/25	3	25.83	1.6	25.74	25.90	1.4	15,448	0.01%
2022/11/24	1.2	25.37	0.2	25.60	25.60	1	15,343	0.01%
2022/11/23	10	25.50	3.3	25.44	25.45	6.7	15,251	0.04%
2022/11/22	0	25.35	0	0.00	25.30	0	15,217	0.00%
2022/11/18	3.3	25.16	0	0.00	25.30	3.3	15,085	0.02%
2022/11/16	2.1	25.67	0.4	25.65	25.70	1.6	15,010	0.01%
2022/11/15	5	25.79	0	0.00	25.90	5	14,833	0.03%
2022/11/14	4.6	25.93	0.1	25.95	25.80	4.5	14,741	0.03%
2022/11/11	5.3	25.47	11.3	25.71	25.90	-6	14,501	-0.04%
2022/11/10	6	25.15	0	0.00	25.15	6	14,332	0.04%
2022/11/09	0	0.00	6	25.30	25.30	-6	14,352	-0.04%
2022/11/08	5.2	25.05	10	25.04	25.10	-4.8	14,290	-0.03%
2022/11/07	1	24.95	5	24.90	24.95	-4	14,254	-0.03%
2022/11/04	1	24.30	1.1	24.63	24.95	-0.1	14,308	0.00%
2022/11/03	1.3	24.45	0	0.00	24.55	1.3	14,262	0.01%
2022/11/02	5.1	24.71	0	0.00	24.75	5.1	14,218	0.04%
2022/11/01	5.9	24.70	0	0.00	24.90	5.9	14,409	0.04%
2022/10/31	0.4	24.80	0	0.00	24.75	0.4	14,436	0.00%
2022/10/28	0.7	24.55	0	0.00	24.55	0.7	14,652	0.01%
2022/10/27	5	24.72	5	24.89	24.60	0	14,850	0.00%
2022/10/26	0	0.00	7	24.95	24.85	-7	14,932	-0.05%
2022/10/25	0.2	24.40	40	24.68	24.75	-39.8	14,979	-0.27%
2022/10/24	0	0.00	21	24.45	24.50	-21	15,161	-0.14%
2022/10/21	5	24.25	0	0.00	24.15	5	15,163	0.03%
2022/10/20	25	23.16	26	23.76	23.75	-1	15,189	-0.01%
2022/10/19	1.1	23.77	0	0.00	23.75	1.1	14,930	0.01%
2022/10/18	1.5	24.05	0	0.00	24.05	1.5	14,910	0.01%
2022/10/17	9.2	24.01	12	24.07	24.00	-2.8	14,972	-0.02%
2022/10/14	6	24.50	0	0.00	24.45	6	14,912	0.04%
2022/10/13	6.8	24.48	4	24.48	24.55	2.8	14,869	0.02%
2022/10/12	0	25.20	0	0.00	25.15	0	14,573	0.00%
2022/10/11	4.4	25.01	2	25.15	25.00	2.4	14,633	0.02%
2022/10/06	0	0.00	14	25.75	25.80	-14	14,317	-0.10%
2022/10/05	4.3	25.50	1	25.60	25.45	3.3	14,397	0.02%
2022/10/04	40.7	25.40	5.5	25.53	25.55	35.2	14,411	0.24%
2022/10/03	27.4	25.64	0	0.00	25.65	27.4	14,232	0.19%
2022/09/30	3.5	26.14	13	26.16	26.00	-9.6	14,164	-0.07%
2022/09/29	0	0.00	39	26.21	26.35	-39	14,154	-0.28%
2022/09/28	6.1	26.31	20	26.40	26.35	-14	14,075	-0.10%
2022/09/26	2.1	26.26	6	26.33	26.25	-3.9	13,928	-0.03%
2022/09/23	1	26.65	0	0.00	26.65	1	14,030	0.01%
2022/09/20	1	26.50	0	0.00	26.50	1	14,439	0.01%
2022/09/19	2.7	26.78	13.1	26.90	26.60	-10.5	14,574	-0.07%
2022/09/16	2.2	26.93	11	26.95	26.90	-8.8	14,830	-0.06%
2022/09/14	2.3	26.54	0	0.00	26.40	2.3	14,859	0.02%
2022/09/13	0.1	26.80	6	26.90	26.75	-5.9	15,390	-0.04%
2022/09/12	0	0.00	3	26.72	26.80	-3	15,786	-0.02%
2022/09/08	0	26.45	4	26.45	26.45	-4	16,168	-0.02%
2022/09/07	1	26.20	0	0.00	26.20	1	16,563	0.01%
2022/09/06	0	0.00	8	26.55	26.60	-8	16,710	-0.05%
2022/09/05	0	26.50	0	0.00	26.45	0	16,861	0.00%
2022/09/02	2.3	26.16	0	0.00	26.15	2.3	17,023	0.01%
2022/09/01	5.1	26.35	0	0.00	26.30	5.1	17,117	0.03%
2022/08/31	0.1	26.45	0.2	26.60	26.55	-0.1	17,015	0.00%
2022/08/30	2	26.40	0	0.00	26.35	2	17,038	0.01%
2022/08/29	1	26.35	0	0.00	26.35	1	17,074	0.01%
2022/08/26	1	26.60	0	0.00	26.65	1	17,112	0.01%
2022/08/24	2	26.10	0	0.00	26.25	2	17,596	0.01%
2022/08/23	6	26.24	0	0.00	26.15	6	18,826	0.03%
2022/08/22	6	26.53	0	0.00	26.60	6	19,109	0.03%
2022/08/19	2	26.58	0	0.00	26.80	2	19,335	0.01%
2022/08/18	0	0.00	4	26.65	26.80	-4	19,534	-0.02%
2022/08/17	0	0.00	5	26.71	26.80	-5	19,732	-0.03%
2022/08/16	2	26.50	3.5	26.55	26.55	-1.5	19,947	-0.01%
2022/08/15	0.2	26.60	6	26.65	26.60	-5.8	20,364	-0.03%
2022/08/12	0	0.00	3.3	26.65	26.65	-3.3	20,639	-0.02%
2022/08/11	3.2	26.59	11	26.77	26.80	-7.8	20,912	-0.04%
2022/08/10	2	26.20	19.2	26.26	26.30	-17.2	21,162	-0.08%
2022/08/09	2.2	25.82	8.3	25.83	25.90	-6.1	21,187	-0.03%
2022/08/08	2	25.40	0	0.00	25.45	2	21,340	0.01%
2022/08/05	1.3	25.61	11	25.66	25.65	-9.7	21,289	-0.05%
2022/08/04	20.2	25.47	22	25.60	25.55	-1.8	21,507	-0.01%
2022/08/03	13	26.86	24	26.89	26.95	-11	21,404	-0.05%
2022/08/02	33.3	26.81	2	26.85	26.95	31.3	21,427	0.15%
2022/08/01	2	27.00	24.1	27.13	27.00	-22.1	21,415	-0.10%
2022/07/29	1.1	26.80	12	26.96	27.00	-10.9	21,474	-0.05%
2022/07/28	0	0.00	47	26.68	26.75	-47	21,233	-0.22%
2022/07/27	0	0.00	26	26.32	26.35	-26	21,094	-0.12%
2022/07/26	6	25.91	1	26.00	25.90	5	20,974	0.02%
2022/07/25	6	25.94	0	26.00	26.00	6	20,901	0.03%
2022/07/22	0	25.75	30.7	25.80	25.75	-30.7	21,003	-0.15%
2022/07/21	0.1	25.35	0	0.00	25.50	0.1	20,972	0.00%
2022/07/20	7.2	25.18	0	0.00	25.00	7.2	21,046	0.03%
2022/07/18	8	24.94	0	25.50	25.05	8	21,225	0.04%
2022/07/15	56	24.83	0	0.00	24.70	56	21,225	0.26%
2022/07/14	11	25.14	0	0.00	25.20	11	21,294	0.05%
2022/07/13	6	25.08	71	25.26	25.30	-65	21,346	-0.30%
2022/07/12	35.1	24.60	0	0.00	24.50	35.1	21,402	0.16%
2022/07/11	6	25.33	0	0.00	25.30	6	21,405	0.03%
2022/07/08	6.2	25.55	1	25.55	25.50	5.2	21,700	0.02%
2022/07/07	1	25.20	18	25.64	25.55	-17	21,745	-0.08%
2022/07/06	7	25.71	6	25.85	25.60	1	21,680	0.00%
2022/07/05	0	0.00	1	26.15	25.95	-1	21,855	0.00%
2022/07/01	31	25.87	0	0.00	25.80	31	22,193	0.14%
2022/06/30	15.3	26.10	0	0.00	26.20	15.3	22,426	0.07%
2022/06/29	0.1	26.30	0	0.00	26.35	0.1	22,269	0.00%
2022/06/28	2.1	26.42	4	26.33	26.45	-1.9	22,321	-0.01%
2022/06/24	1	26.30	6	26.48	26.40	-5	22,154	-0.02%
2022/06/23	3.1	26.28	25	26.53	26.25	-22	21,934	-0.10%
2022/06/22	21.1	26.06	0	0.00	26.30	21.1	21,769	0.10%
2022/06/21	0	0.00	39	26.48	26.40	-39	21,655	-0.18%
2022/06/20	1	25.70	7	26.23	25.80	-6	21,249	-0.03%
2022/06/17	74	26.03	2	26.00	25.85	72	20,924	0.34%
2022/06/16	1	26.60	3	26.83	26.40	-2	20,568	-0.01%
2022/06/15	0	0.00	0.1	26.45	26.40	-0.1	20,682	0.00%
2022/06/14	1	26.50	22	26.46	26.50	-21	20,708	-0.10%
2022/06/13	21.1	25.82	2	26.20	26.20	19.1	20,681	0.09%
2022/06/10	20	26.20	0	0.00	26.20	20	20,562	0.10%
2022/06/08	0	26.55	0	0.00	26.45	0	20,569	0.00%
2022/06/07	0.1	26.45	0	0.00	26.45	0.1	20,624	0.00%
2022/06/06	41.1	26.18	0	0.00	26.35	41.1	20,684	0.20%
2022/06/02	3.1	26.26	0	0.00	26.40	3.1	20,909	0.01%
2022/06/01	22	26.51	1	27.00	26.50	21	21,246	0.10%
2022/05/31	1	26.60	0	0.00	27.35	1	20,960	0.00%
2022/05/30	1	26.60	4.3	26.77	26.95	-3.3	19,744	-0.02%
2022/05/27	0	0.00	2	26.50	26.55	-2	19,459	-0.01%
2022/05/26	1	26.30	10.3	26.25	26.25	-9.3	19,429	-0.05%
2022/05/25	3	26.27	0	0.00	26.35	3	19,678	0.02%
2022/05/24	1.3	26.43	20	26.45	26.50	-18.8	19,804	-0.09%
2022/05/23	12	26.22	30.9	26.41	26.25	-18.9	19,567	-0.10%
2022/05/20	13	25.86	11	26.18	26.20	2	19,291	0.01%
2022/05/18	11	25.76	44	26.27	26.35	-33	18,812	-0.18%
2022/05/17	2	25.58	0	0.00	25.50	2	18,588	0.01%
2022/05/16	5	25.60	10	25.50	25.70	-5	18,547	-0.03%
2022/05/13	2.1	25.62	0	0.00	25.60	2.1	18,389	0.01%
2022/05/12	47.3	25.79	7	25.66	25.50	40.3	18,420	0.22%
2022/05/11	0	0.00	4	26.33	26.35	-4	18,171	-0.02%
2022/05/10	96	26.21	15	25.98	26.35	81	18,077	0.45%
2022/05/09	23	26.29	0	0.00	26.10	23	18,003	0.13%
2022/05/06	30.1	26.68	0	0.00	26.85	30.1	18,006	0.17%
2022/05/05	23.6	27.32	17	27.34	27.10	6.6	18,118	0.04%
2022/05/04	1	27.35	0	0.00	27.40	1	18,084	0.01%
2022/05/03	1	27.50	5	27.55	27.50	-4	18,343	-0.02%
2022/04/27	24	27.70	27	27.68	27.65	-3	18,543	-0.02%
2022/04/26	0	0.00	2	27.88	28.00	-2	18,531	-0.01%
2022/04/25	20	27.52	57	27.60	27.60	-37	18,432	-0.20%
2022/04/22	6	27.53	0	27.65	27.95	6	18,353	0.03%
2022/04/21	2	27.63	0	0.00	27.70	2	18,387	0.01%
2022/04/20	2	27.60	1.1	27.84	28.10	0.9	18,500	0.01%
2022/04/19	2	27.85	1	27.90	27.75	1	18,465	0.01%
2022/04/18	3.3	27.93	1	27.55	27.80	2.3	18,595	0.01%
2022/04/15	7	28.60	1.8	28.55	28.40	5.2	18,348	0.03%
2022/04/14	7.5	28.73	4.1	28.84	28.60	3.4	18,334	0.02%
2022/04/13	1	29.45	1	29.40	29.55	0	18,102	0.00%
2022/04/12	0.2	29.55	6	29.43	29.60	-5.8	17,969	-0.03%
2022/04/11	6	29.48	0	0.00	29.65	6	17,812	0.03%
2022/04/08	21	29.33	3.4	29.27	29.50	17.6	17,646	0.10%
2022/04/07	7	29.64	7.4	29.66	29.10	-0.4	17,519	0.00%
2022/04/06	6.4	29.15	49	29.28	29.75	-42.7	17,130	-0.25%
2022/04/01	5	28.39	5	28.46	28.50	0	16,701	0.00%
2022/03/31	5	28.23	42	28.44	28.45	-37	16,554	-0.22%
2022/03/30	0	0.00	21	27.81	28.00	-21	16,221	-0.13%
2022/03/29	4	27.66	1	27.75	27.65	3	15,994	0.02%
2022/03/28	2.1	27.60	0	0.00	27.80	2.1	15,957	0.01%
2022/03/25	2	27.60	13	27.67	27.75	-11	15,883	-0.07%
2022/03/24	2.4	27.50	21.1	27.40	27.60	-18.8	15,791	-0.12%
2022/03/23	2	27.45	40	27.49	27.50	-38	15,821	-0.24%
2022/03/22	2	26.95	2	27.20	27.20	0	15,653	0.00%
2022/03/21	0	0.00	1.3	27.04	27.00	-1.3	15,565	-0.01%
2022/03/18	11.7	26.83	58	26.99	27.00	-46.3	15,517	-0.30%
2022/03/17	11	26.50	43	26.64	26.55	-32	15,079	-0.21%
2022/03/16	2	25.95	1	26.10	26.30	1	14,874	0.01%
2022/03/15	1	25.85	3	25.77	25.90	-2	14,711	-0.01%
2022/03/14	0	0.00	5.8	25.76	25.95	-5.8	14,695	-0.04%
2022/03/11	0.2	25.60	2	25.65	25.60	-1.8	14,709	-0.01%
2022/03/10	0	0.00	6	25.50	25.75	-6	14,721	-0.04%
2022/03/09	6	25.14	0	0.00	25.10	6	14,629	0.04%
2022/03/08	6.3	25.10	16	25.10	25.05	-9.7	14,503	-0.07%
2022/03/07	24.2	25.43	4	25.41	25.50	20.2	14,280	0.14%
2022/03/04	0	0.00	1.5	25.98	26.00	-1.5	14,549	-0.01%
2022/03/03	0	0.00	4	26.18	26.25	-4	14,587	-0.03%
2022/03/02	1	26.05	0	0.00	26.25	1	14,666	0.01%
2022/03/01	1	26.00	1.7	25.93	26.10	-0.7	14,606	0.00%
2022/02/25	2	25.45	17	25.53	25.70	-15	14,418	-0.10%
2022/02/24	10	25.84	33	25.76	25.85	-23	13,978	-0.16%
2022/02/23	19	26.22	0	0.00	26.25	19	13,716	0.14%
2022/02/22	26	26.04	4.2	26.12	26.20	21.8	13,725	0.16%
2022/02/21	0	0.00	7	26.28	26.35	-7	13,701	-0.05%
2022/02/18	0	26.45	3	26.40	26.35	-3	13,812	-0.02%
2022/02/16	3	26.37	2	26.35	26.35	1	13,860	0.01%
2022/02/15	9.3	26.28	10.1	26.28	26.20	-0.8	13,890	-0.01%
2022/02/14	0	26.15	6	26.26	26.40	-6	13,880	-0.04%
2022/02/11	0	26.50	1	26.45	26.55	-1	13,718	-0.01%
2022/02/10	11	26.40	11	26.45	26.60	0	13,790	0.00%
2022/02/09	7	26.37	13	26.44	26.55	-6	13,764	-0.04%
2022/02/08	11.7	26.14	64.2	26.07	26.20	-52.5	13,636	-0.38%
2022/02/07	3	25.52	41	25.60	25.75	-38	13,397	-0.28%
2022/01/26	23	25.02	13	25.05	25.15	10	13,050	0.08%
2022/01/25	18.1	24.88	1	24.80	25.10	17.1	13,017	0.13%
2022/01/24	29.4	24.87	6	24.89	25.15	23.4	12,765	0.18%
2022/01/21	2.1	25.13	15.4	25.19	25.20	-13.3	12,770	-0.10%
2022/01/20	0	0.00	5	25.30	25.50	-5	12,567	-0.04%
2022/01/19	8	25.26	3.5	25.32	25.35	4.5	12,445	0.04%
2022/01/18	2	25.30	18	25.39	25.35	-16	12,468	-0.13%
2022/01/17	11	25.25	12	25.34	25.35	-1	12,371	-0.01%
2022/01/14	5.1	25.55	59	25.47	25.50	-53.9	12,245	-0.44%
2022/01/13	2	25.55	27.5	25.71	25.80	-25.5	12,173	-0.21%
2022/01/12	3.8	25.48	24.1	25.45	25.55	-20.3	11,969	-0.17%
2022/01/11	3.4	25.37	13	25.32	25.45	-9.6	11,936	-0.08%
2022/01/10	2	24.95	21	24.99	25.10	-19	11,772	-0.16%
2022/01/07	3	25.00	35.1	24.98	25.00	-32.1	11,806	-0.27%
2022/01/06	1	24.75	8.1	24.73	24.80	-7.1	11,623	-0.06%
2022/01/05	4	24.55	2.1	24.60	24.65	1.9	11,484	0.02%
2022/01/04	1.2	24.40	6.6	24.40	24.50	-5.5	11,607	-0.05%
2022/01/03	2	24.50	46.1	24.54	24.40	-44.1	11,606	-0.38%
2021/12/30	0	0.00	1.5	24.50	24.50	-1.5	11,545	-0.01%
2021/12/29	1	24.50	28.1	24.50	24.55	-27.1	11,615	-0.23%
2021/12/28	0	0.00	1	24.30	24.35	-1	11,614	-0.01%
2021/12/27	0	0.00	52	24.20	24.25	-52	11,573	-0.45%
2021/12/22	2	24.05	0	0.00	24.10	2	12,045	0.02%
2021/12/20	4	23.90	0	0.00	23.95	4	12,072	0.03%
2021/12/17	5.4	24.05	4	24.08	24.15	1.4	12,008	0.01%
2021/12/16	0	0.00	3	23.85	23.95	-3	11,898	-0.03%
2021/12/15	3	23.88	0	0.00	23.90	3	12,243	0.02%
2021/12/14	5.1	23.90	0	0.00	23.90	5.1	12,569	0.04%
2021/12/13	23.2	24.26	33	24.32	24.10	-9.8	12,520	-0.08%
2021/12/10	4	24.10	16	24.10	24.10	-12	12,483	-0.10%
2021/12/09	3	23.95	6	24.00	24.00	-3	12,461	-0.02%
2021/12/08	0	0.00	6	23.95	24.00	-6	12,429	-0.05%
2021/12/07	0	0.00	19	23.74	24.00	-19	12,364	-0.15%
2021/12/06	2	23.75	5	23.80	23.80	-3	12,355	-0.02%
2021/12/03	1	23.75	5	23.70	23.75	-4	12,455	-0.03%
2021/12/02	0	0.00	7	23.58	23.70	-7	12,452	-0.06%
2021/12/01	1	23.60	36	23.49	23.60	-35	12,410	-0.28%
2021/11/30	28.1	23.23	0.3	23.35	23.10	27.8	12,353	0.22%
2021/11/29	6	23.23	7	23.34	23.30	-1	11,718	-0.01%
2021/11/26	15.1	23.49	4	23.49	23.50	11.1	11,677	0.09%
2021/11/25	5	23.65	1.2	23.66	23.80	3.8	11,846	0.03%
2021/11/24	1.3	23.75	9	23.80	23.70	-7.7	11,964	-0.06%
2021/11/23	2.1	23.60	64.8	23.63	23.60	-62.7	12,109	-0.52%
2021/11/22	1	23.65	13.1	23.63	23.70	-12.1	12,531	-0.10%
2021/11/19	7	23.82	0	0.00	23.75	7	12,989	0.05%
2021/11/18	4.7	23.93	3	23.90	24.00	1.7	13,360	0.01%
2021/11/17	14	23.70	4.3	23.74	23.85	9.7	13,323	0.07%
2021/11/16	1	23.50	14	23.50	23.60	-13	13,402	-0.10%
2021/11/15	7.7	23.41	123.7	23.46	23.50	-116	13,513	-0.86%	大賣/鉅額交易
2021/11/12	109.5	23.25	28.6	23.28	23.40	80.9	13,464	0.60%	大買/
2021/11/11	1.1	23.10	31.5	23.10	23.15	-30.4	13,651	-0.22%
2021/11/10	3.5	23.01	7.2	23.10	23.10	-3.7	13,777	-0.03%
2021/11/09	3	22.90	2.1	22.95	23.05	0.9	13,822	0.01%
2021/11/08	0	0.00	3	22.98	23.00	-3	13,749	-0.02%
2021/11/05	2	22.90	7.2	22.99	23.00	-5.3	13,791	-0.04%
2021/11/04	3	22.95	1.1	22.90	22.95	1.9	13,743	0.01%
2021/11/03	0	0.00	2	22.85	22.95	-2	13,836	-0.01%
2021/11/02	6	22.81	2	22.90	22.95	4	13,927	0.03%
2021/11/01	6	22.87	0	0.00	22.85	6	13,985	0.04%
2021/10/29	8	22.75	4	22.80	22.90	4	13,998	0.03%
2021/10/28	23	22.85	0.4	22.95	22.90	22.6	13,916	0.16%
2021/10/27	11.4	22.90	10	22.85	22.90	1.4	13,939	0.01%
2021/10/26	2.7	22.90	21.1	22.95	22.90	-18.4	14,081	-0.13%
2021/10/25	3	22.77	0	0.00	22.80	3	13,961	0.02%
2021/10/21	0	0.00	1	22.80	22.80	-1	14,115	-0.01%
2021/10/20	20.1	22.68	0	0.00	22.80	20.1	14,108	0.14%
2021/10/19	0	0.00	2	22.78	22.80	-2	14,230	-0.01%
2021/10/18	2	22.60	22	22.72	22.70	-20	14,205	-0.14%
2021/10/15	6.5	22.57	2	22.53	22.60	4.5	14,220	0.03%
2021/10/14	1	22.40	0	0.00	22.40	1	14,164	0.01%
2021/10/13	1	22.50	0	0.00	22.45	1	14,276	0.01%
2021/10/12	0	22.45	0	0.00	22.50	0	14,367	0.00%
2021/10/08	11	22.40	0	0.00	22.40	11	14,207	0.08%
2021/10/07	3	22.60	0	22.60	22.55	3	14,274	0.02%
2021/10/06	20.5	22.33	1	22.50	22.40	19.5	14,279	0.14%
2021/10/05	8	22.36	2	22.40	22.35	6	14,240	0.04%
2021/10/04	0	22.40	1	22.40	22.45	-1	14,218	-0.01%
2021/10/01	6	22.30	9	22.30	22.40	-3	14,208	-0.02%
2021/09/30	0	22.60	0	0.00	22.55	0	14,047	0.00%
2021/09/29	4.8	22.42	0	0.00	22.55	4.8	13,960	0.03%
2021/09/27	1	22.55	0	0.00	22.60	1	13,842	0.01%
2021/09/24	27.9	22.63	0	0.00	22.60	27.9	13,838	0.20%
2021/09/23	1	22.50	0	0.00	22.50	1	13,891	0.01%
2021/09/22	7.7	22.22	19	22.25	22.25	-11.3	13,936	-0.08%
2021/09/17	1	22.50	10	22.75	22.50	-9	13,614	-0.07%
2021/09/16	1	22.70	5	22.70	22.75	-4	13,269	-0.03%
2021/09/15	0	0.00	0.7	22.80	22.65	-0.7	13,272	-0.01%
2021/09/14	5	22.65	6	22.70	22.70	-1	13,385	-0.01%
2021/09/13	1	22.40	0	0.00	22.60	1	13,394	0.01%
2021/09/10	0.8	22.50	1	22.45	22.50	-0.3	13,508	0.00%
2021/09/09	4.2	22.44	0	0.00	22.35	4.2	13,836	0.03%
2021/09/08	18.1	22.40	13	22.35	22.55	5.1	13,836	0.04%
2021/09/07	1.1	22.51	1	22.60	22.55	0.1	13,793	0.00%
2021/09/06	1.1	22.71	6.6	22.80	22.65	-5.5	13,824	-0.04%
2021/09/03	4	22.70	0	0.00	22.80	4	13,838	0.03%
2021/09/02	21	22.55	0	22.65	22.60	21	13,843	0.15%
2021/09/01	4	22.75	6	22.80	22.85	-2	13,752	-0.01%
2021/08/31	2.1	22.60	29	22.76	22.90	-26.9	13,706	-0.20%
2021/08/30	15	22.65	3.2	22.58	22.80	11.9	13,469	0.09%
2021/08/27	11	22.40	5	22.40	22.45	6	13,317	0.05%
2021/08/26	10	21.99	1	22.05	22.10	9	13,130	0.07%
2021/08/25	18	23.06	10	23.10	23.05	8	12,765	0.06%
2021/08/24	3	23.05	1	23.05	23.10	2	12,247	0.02%
2021/08/23	1	23.00	0	0.00	23.05	1	11,894	0.01%
2021/08/20	0	0.00	40	23.00	23.00	-40	11,824	-0.34%
2021/08/19	2.2	23.02	0	0.00	23.00	2.2	12,066	0.02%
2021/08/17	0	0.00	5	23.08	23.15	-5	11,877	-0.04%
2021/08/16	0	0.00	5	23.00	23.00	-5	11,648	-0.04%
2021/08/13	0	0.00	59.6	23.06	23.10	-59.6	11,574	-0.52%
2021/08/12	2	23.05	6.5	23.09	23.10	-4.5	11,601	-0.04%
2021/08/11	1	23.00	19	23.05	23.10	-18	11,655	-0.15%
2021/08/10	0	0.00	4	23.00	23.00	-4	11,701	-0.03%
2021/08/09	1.1	22.90	2	22.95	23.05	-0.9	12,092	-0.01%
2021/08/06	1.2	23.00	0	0.00	23.00	1.2	12,215	0.01%
2021/08/05	1.8	22.99	23	23.04	23.10	-21.2	12,567	-0.17%
2021/08/04	0	0.00	2	23.00	23.00	-2	13,387	-0.01%
2021/08/03	2	22.95	2	23.00	23.00	0	13,574	0.00%
2021/08/02	2	22.85	0	0.00	22.95	2	13,711	0.01%
2021/07/30	6	22.85	0	0.00	22.75	6	13,755	0.04%
2021/07/29	2	22.85	0	0.00	22.90	2	13,733	0.01%
2021/07/27	0	0.00	3	22.90	22.90	-3	14,110	-0.02%
2021/07/26	0	0.00	2	23.05	22.85	-2	14,583	-0.01%
2021/07/23	10	22.95	12	23.05	23.00	-2	14,578	-0.01%
2021/07/22	1	22.95	3	22.92	22.95	-2	14,534	-0.01%
2021/07/21	8	22.78	5	22.80	22.85	3	14,517	0.02%
2021/07/20	1	22.85	0	0.00	22.75	1	14,656	0.01%
2021/07/19	2	22.88	1	22.85	23.00	1	14,673	0.01%
2021/07/16	10	22.85	24.6	22.90	22.95	-14.6	14,780	-0.10%
2021/07/15	9	22.85	0	0.00	22.85	9	14,887	0.06%
2021/07/14	0	0.00	31	22.81	22.90	-31	14,975	-0.21%
2021/07/13	0.3	22.75	16.3	22.79	22.80	-16.1	15,143	-0.11%
2021/07/12	34	22.79	10	22.80	22.70	24	15,188	0.16%
2021/07/09	25	22.55	0.1	22.55	22.65	24.9	15,270	0.16%
2021/07/08	20	22.50	0	0.00	22.55	20	15,284	0.13%
2021/07/07	6	22.48	2.5	22.46	22.50	3.5	15,334	0.02%
2021/07/06	12.4	22.60	0	0.00	22.60	12.4	15,402	0.08%
2021/07/05	21	22.50	8.3	22.51	22.60	12.7	15,468	0.08%
2021/07/02	1	22.45	0	0.00	22.45	1	15,504	0.01%
2021/07/01	2	22.55	1	22.55	22.50	1	15,588	0.01%
2021/06/30	5	22.67	5.8	22.69	22.70	-0.8	15,659	-0.01%
2021/06/28	4	22.50	1	22.55	22.60	3	15,821	0.02%
2021/06/25	4	22.50	0.2	22.40	22.45	3.8	15,888	0.02%
2021/06/23	1	22.30	7.9	22.43	22.40	-6.9	16,136	-0.04%
2021/06/22	1	22.30	5	22.30	22.25	-4	16,061	-0.02%
2021/06/21	1	22.10	0.3	22.10	22.35	0.7	16,091	0.00%
2021/06/18	2	22.10	2	22.30	22.10	0	16,007	0.00%
2021/06/17	2	22.20	0	0.00	22.30	2	15,716	0.01%
2021/06/15	2	22.25	2	22.30	22.30	0	16,149	0.00%
2021/06/11	0	0.00	1	22.05	22.20	-1	16,403	-0.01%
2021/06/10	12	22.03	0	0.00	22.10	12	16,643	0.07%
2021/06/09	2	22.10	3	22.08	22.10	-1	16,750	-0.01%
2021/06/07	15.5	22.14	10	22.15	22.10	5.5	17,111	0.03%
2021/06/04	1	22.10	1	22.15	22.25	0	17,260	0.00%
2021/06/03	1	22.20	8	22.25	22.25	-7	17,736	-0.04%
2021/06/02	0	0.00	12	22.26	22.30	-12	17,919	-0.07%
2021/06/01	0	0.00	1	22.10	22.20	-1	17,974	-0.01%
2021/05/31	4	21.96	3	21.97	22.00	1	18,220	0.01%
2021/05/28	9	21.79	1.2	21.85	21.85	7.8	18,356	0.04%
2021/05/27	4	21.65	21.9	21.60	21.70	-17.9	18,689	-0.10%
2021/05/26	0	0.00	1	21.80	21.80	-1	18,767	-0.01%
2021/05/25	1	21.65	0	0.00	21.75	1	18,950	0.01%
2021/05/24	1	21.50	0	0.00	21.50	1	18,997	0.01%
2021/05/21	7	21.64	0	21.70	21.65	7	19,245	0.04%
2021/05/20	1	21.50	1	21.50	21.55	0	19,338	0.00%
2021/05/19	0	0.00	4	21.63	21.65	-4	19,349	-0.02%
2021/05/18	11	21.60	1	21.80	21.65	10	19,349	0.05%
2021/05/17	14	21.19	11	21.13	21.10	3	19,591	0.02%
2021/05/14	9	21.58	21	21.62	21.70	-12	19,253	-0.06%
2021/05/13	6	21.52	3	21.63	21.45	3	19,039	0.02%
2021/05/12	46	21.40	31	21.54	21.50	15	18,657	0.08%
2021/05/11	3	22.50	10	22.80	22.40	-7	17,762	-0.04%
2021/05/10	5	22.62	1.1	22.65	22.80	3.9	17,585	0.02%
2021/05/07	0.2	22.45	7	22.45	22.50	-6.8	17,731	-0.04%
2021/05/06	0.5	22.30	1	22.40	22.35	-0.5	17,811	0.00%
2021/05/05	15.8	22.26	5	22.30	22.20	10.8	17,760	0.06%
2021/05/04	12.3	22.21	73.6	22.33	22.25	-61.3	17,799	-0.34%
2021/05/03	16.1	22.42	34.1	22.36	22.40	-18	17,488	-0.10%
2021/04/29	3	22.93	0.5	22.92	22.90	2.5	17,233	0.01%
2021/04/28	3.1	22.90	3	22.92	23.00	0.1	17,252	0.00%
2021/04/27	5	22.92	1	23.00	22.95	4	17,516	0.02%
2021/04/26	3.1	22.90	10.1	22.88	23.00	-7	17,539	-0.04%
2021/04/23	1	22.75	7	22.80	22.75	-6	17,481	-0.03%
2021/04/22	4	22.91	1.1	22.90	22.90	2.9	17,542	0.02%
2021/04/21	20	22.91	3	22.97	22.90	17	17,411	0.10%
2021/04/20	42	22.89	1.5	22.92	22.90	40.5	17,307	0.23%
2021/04/19	7	22.83	21	22.90	23.00	-14	17,248	-0.08%
2021/04/16	1	22.50	4	22.58	22.70	-3	17,151	-0.02%
2021/04/15	0.8	22.45	6.3	22.45	22.50	-5.5	17,364	-0.03%
2021/04/14	2	22.25	1	22.20	22.25	1	17,322	0.01%
2021/04/13	2	22.25	0.4	22.20	22.25	1.6	17,373	0.01%
2021/04/12	34	22.13	1	22.10	22.15	33	17,373	0.19%
2021/04/09	0.1	22.10	21	22.14	22.10	-20.9	17,436	-0.12%
2021/04/08	2	22.15	0	0.00	22.10	2	17,463	0.01%
2021/04/07	2	22.13	6.3	22.15	22.20	-4.3	17,684	-0.02%
2021/04/06	4.2	22.10	2.6	22.15	22.10	1.5	17,678	0.01%
2021/04/01	4	22.10	10	22.11	22.05	-6	17,607	-0.03%
2021/03/31	5	22.23	0	0.00	22.20	5	17,499	0.03%
2021/03/30	1	22.15	11.1	22.20	22.25	-10.1	17,349	-0.06%
2021/03/29	3	22.15	1	22.20	22.20	2	17,225	0.01%
2021/03/26	0.4	22.05	11.1	22.08	22.05	-10.7	17,110	-0.06%
2021/03/25	6	22.03	8	21.99	22.05	-2	16,997	-0.01%
2021/03/24	13	21.87	1	21.85	21.90	12	17,042	0.07%
2021/03/23	21	21.85	10	21.85	21.85	11	17,006	0.06%
2021/03/22	5	21.75	1	21.80	21.85	4	17,098	0.02%
2021/03/19	25.2	21.68	4.2	21.80	21.50	21	17,165	0.12%
2021/03/18	3	21.90	0	0.00	21.95	3	16,788	0.02%
2021/03/17	12	21.92	0	0.00	21.90	12	16,831	0.07%
2021/03/16	8.1	22.07	4.1	22.06	22.15	4	16,770	0.02%
2021/03/15	10.8	21.93	22	21.85	21.95	-11.2	17,043	-0.07%
2021/03/12	0	21.50	7	21.46	21.75	-7	17,330	-0.04%
2021/03/11	2	21.75	23	21.75	21.60	-21	17,493	-0.12%
2021/03/10	1.1	21.60	2	21.60	21.60	-0.9	17,361	-0.01%
2021/03/09	3.1	21.49	60	21.38	21.50	-56.9	17,252	-0.33%
2021/03/08	0	0.00	6	21.13	21.10	-6	16,883	-0.04%
2021/03/05	4	21.04	0	0.00	21.10	4	16,766	0.02%
2021/03/04	11.1	21.06	1	21.10	21.05	10.1	17,400	0.06%
2021/03/03	0.1	21.30	2	21.30	21.25	-1.9	17,280	-0.01%
2021/03/02	0	0.00	3.3	21.25	21.15	-3.3	17,097	-0.02%
2021/02/26	3.1	20.91	3	21.03	20.85	0.1	16,741	0.00%
2021/02/25	16.1	21.20	22	21.21	21.35	-5.9	16,235	-0.04%
2021/02/24	6.1	21.22	11	21.20	21.10	-4.9	16,143	-0.03%
2021/02/23	12	20.88	29.4	21.08	21.10	-17.4	16,111	-0.11%
2021/02/22	2	20.88	3.1	20.93	20.80	-1.1	15,976	-0.01%
2021/02/19	10	20.82	2.5	20.85	20.90	7.5	16,074	0.05%
2021/02/18	25.6	20.81	11.6	20.92	20.85	14	16,145	0.09%
2021/02/17	10	20.72	0.2	20.75	20.80	9.8	16,250	0.06%
2021/02/05	52	20.55	1	20.60	20.60	51	15,959	0.32%
2021/02/04	52	20.45	2	20.45	20.40	50	16,049	0.31%
2021/02/03	8	20.48	2	20.50	20.40	6	16,418	0.04%
2021/02/02	1	20.50	0	0.00	20.40	1	16,717	0.01%
2021/02/01	3	20.38	24	20.30	20.30	-21	16,805	-0.12%
2021/01/29	30.8	20.25	1.1	20.20	20.20	29.8	16,838	0.18%
2021/01/28	12.4	20.37	0	0.00	20.35	12.4	16,605	0.07%
2021/01/27	6.2	20.41	2.2	20.55	20.40	4.1	16,491	0.02%
2021/01/26	4.1	20.46	0.9	20.60	20.45	3.2	16,490	0.02%
2021/01/25	1	20.65	13	20.65	20.70	-12	16,461	-0.07%
2021/01/22	35	20.49	10	20.45	20.40	25	16,638	0.15%
2021/01/21	10.1	20.59	7	20.59	20.50	3.1	16,522	0.02%
2021/01/20	29	20.72	1	20.70	20.50	28	16,491	0.17%
2021/01/19	34.3	20.91	0.2	20.95	20.90	34	16,147	0.21%
2021/01/18	23.2	20.90	3.3	20.91	20.95	19.9	16,144	0.12%
2021/01/15	8.2	21.16	0	0.00	21.05	8.2	16,036	0.05%
2021/01/14	0.5	21.30	7	21.29	21.30	-6.5	16,029	-0.04%
2021/01/13	2	21.35	20	21.30	21.25	-18	16,070	-0.11%
2021/01/12	0	21.40	0.1	21.35	21.30	-0.1	16,086	0.00%
2021/01/11	1	21.50	4	21.50	21.50	-3	16,130	-0.02%
2021/01/08	1	21.25	37.3	21.32	21.50	-36.3	16,091	-0.23%
2021/01/07	0	0.00	1	21.20	21.25	-1	15,881	-0.01%
2021/01/06	1	21.15	2.3	21.06	21.00	-1.3	15,806	-0.01%
2021/01/05	1	21.15	7	21.14	21.25	-6	15,685	-0.04%
2021/01/04	1	21.10	1	21.25	21.10	0	15,707	0.00%
2020/12/31	0.2	21.25	1	21.20	21.35	-0.8	15,600	-0.01%
2020/12/30	14.1	21.18	39	21.10	21.35	-24.9	15,531	-0.16%
2020/12/29	1	20.90	2.2	20.85	20.90	-1.2	15,347	-0.01%
2020/12/28	1.5	20.77	0.2	20.80	20.80	1.3	15,271	0.01%
2020/12/25	4	20.78	1	20.80	20.80	3	15,315	0.02%
2020/12/24	1	20.70	3	20.75	20.70	-2	15,388	-0.01%
2020/12/22	8	20.76	10	20.79	20.70	-2	15,733	-0.01%
2020/12/21	1.1	20.75	1	20.70	20.80	0.1	16,113	0.00%
2020/12/18	0	0.00	1	20.75	20.75	-1	16,333	-0.01%
2020/12/17	3	20.70	0	0.00	20.70	3	16,399	0.02%
2020/12/16	3.1	20.73	0	0.00	20.75	3.1	16,431	0.02%
2020/12/15	8	20.54	1	20.60	20.60	7	16,446	0.04%
2020/12/14	6	20.70	2	20.75	20.65	4	16,425	0.02%
2020/12/11	8	20.76	2	20.75	20.85	6	16,384	0.04%
2020/12/10	14	20.57	0	0.00	20.60	14	16,209	0.09%
2020/12/09	40.4	20.51	8	20.51	20.60	32.4	15,936	0.20%
2020/12/08	44.4	20.83	9	20.87	20.85	35.4	15,427	0.23%
2020/12/07	5.4	21.26	5.4	21.24	21.30	0	15,022	0.00%
2020/12/04	6	21.33	4.1	21.35	21.35	1.9	14,919	0.01%
2020/12/03	0	0.00	4	21.23	21.25	-4	14,870	-0.03%
2020/12/02	4	21.20	0	0.00	21.35	4	14,919	0.03%
2020/12/01	2	21.25	0	0.00	21.40	2	15,101	0.01%
2020/11/30	17.2	21.34	2	21.40	21.30	15.2	15,230	0.10%
2020/11/27	1	21.35	0	0.00	21.40	1	14,897	0.01%
2020/11/26	0.5	21.55	3	21.43	21.50	-2.5	14,990	-0.02%
2020/11/25	0.4	21.55	51	21.55	21.50	-50.6	15,331	-0.33%
2020/11/24	6.8	21.51	0	21.60	21.50	6.7	15,346	0.04%
2020/11/23	0	0.00	8	21.62	21.60	-8	15,409	-0.05%
2020/11/20	0	0.00	7.1	21.58	21.60	-7.1	15,382	-0.05%
2020/11/19	1	21.60	2	21.70	21.70	-1	15,365	-0.01%
2020/11/18	0.1	21.70	13	21.78	21.80	-12.9	15,276	-0.08%
2020/11/16	5	21.52	2.8	21.61	21.65	2.2	15,413	0.01%
2020/11/13	1	21.40	0	0.00	21.50	1	15,386	0.01%
2020/11/12	2.4	21.49	20	21.80	21.40	-17.6	15,490	-0.11%
2020/11/11	3	21.67	3.3	21.67	21.75	-0.3	15,461	0.00%
2020/11/10	5.1	21.28	28	21.35	21.45	-23	15,358	-0.15%
2020/11/09	3.1	20.92	2	21.00	21.05	1.1	15,268	0.01%
2020/11/06	3	20.78	5	20.78	20.90	-2	15,375	-0.01%
2020/11/05	2	20.65	0	0.00	20.80	2	15,553	0.01%
2020/11/04	1	20.50	0	0.00	20.50	1	15,732	0.01%
2020/11/03	5.1	20.46	16	20.57	20.60	-11	17,096	-0.06%
2020/11/02	2	20.10	4	20.05	20.45	-2	17,755	-0.01%
2020/10/30	19.9	20.10	0.1	20.20	20.05	19.8	18,137	0.11%
2020/10/29	3	20.15	0	0.00	20.15	3	18,163	0.02%
2020/10/28	10	20.25	3	20.30	20.30	7	18,424	0.04%
2020/10/27	15	20.26	0	0.00	20.40	15	18,600	0.08%
2020/10/26	6	20.37	2.6	20.40	20.40	3.5	19,031	0.02%
2020/10/23	6	20.31	0	0.00	20.30	6	19,443	0.03%
2020/10/22	8	20.20	0	0.00	20.40	8	19,734	0.04%
2020/10/21	5.6	20.21	2	20.28	20.20	3.6	19,868	0.02%
2020/10/20	4.4	20.26	0	0.00	20.25	4.4	19,924	0.02%
2020/10/16	16	20.37	0	0.00	20.30	16	20,192	0.08%
2020/10/15	8	20.44	0	0.00	20.45	8	20,375	0.04%
2020/10/14	2	20.65	0	0.00	20.60	2	20,450	0.01%
2020/10/13	11	20.58	0	0.00	20.65	11	20,613	0.05%
2020/10/12	2	20.68	1	20.70	20.75	1	20,746	0.00%
2020/10/08	2	20.70	0	0.00	20.80	2	20,795	0.01%
2020/10/07	1	20.80	0	0.00	20.70	1	20,850	0.00%
2020/10/06	6	20.76	4	20.79	20.85	2	21,024	0.01%
2020/10/05	6.9	20.63	0	0.00	20.65	6.9	21,185	0.03%
2020/09/30	1.4	20.62	1	20.65	20.55	0.4	21,281	0.00%
2020/09/29	0	0.00	1	20.65	20.60	-1	21,381	0.00%
2020/09/28	7	20.41	2	20.40	20.60	5	21,493	0.02%
2020/09/25	3.9	20.12	0	0.00	20.15	3.9	21,576	0.02%
2020/09/24	63	19.98	63.3	19.97	19.90	-0.3	21,593	0.00%
2020/09/23	29	20.24	46.7	20.29	20.20	-17.7	21,306	-0.08%
2020/09/22	25	20.49	1.1	20.51	20.45	23.9	21,229	0.11%
2020/09/21	23	20.77	0	0.00	20.70	23	21,153	0.11%
2020/09/18	3	20.82	0.1	21.00	20.90	2.9	21,191	0.01%
2020/09/17	9	20.91	0	0.00	20.85	9	21,134	0.04%
2020/09/16	1.3	20.99	10	21.05	21.05	-8.7	21,189	-0.04%
2020/09/15	2	20.90	1	21.00	21.00	1	21,158	0.00%
2020/09/14	0	0.00	1	20.90	20.90	-1	21,452	0.00%
2020/09/11	6	20.80	0	0.00	20.90	6	21,704	0.03%
2020/09/10	3	20.75	1	20.90	20.90	2	21,867	0.01%
2020/09/09	8	20.70	0	0.00	20.90	8	22,015	0.04%
2020/09/08	3	20.82	0.5	21.00	20.95	2.5	22,113	0.01%
2020/09/07	1	20.80	0	0.00	20.85	1	22,380	0.00%
2020/09/04	14	20.77	6	20.76	20.70	8	22,636	0.04%
2020/09/03	25	20.83	5	20.90	20.90	20	22,626	0.09%
2020/09/02	34.3	20.96	15	20.92	20.95	19.3	22,613	0.09%
2020/09/01	4	21.21	23	21.22	21.15	-19	22,376	-0.08%
2020/08/31	7	21.34	0	0.00	21.25	7	22,326	0.03%
2020/08/28	6.5	21.35	2	21.35	21.40	4.5	22,284	0.02%
2020/08/27	27	21.31	0	0.00	21.25	27	22,554	0.12%
2020/08/26	20	21.35	0.1	21.45	21.40	19.9	22,568	0.09%
2020/08/25	6	21.38	12.3	21.41	21.40	-6.3	22,686	-0.03%
2020/08/24	58	21.39	0	0.00	21.35	58	23,389	0.25%
2020/08/21	27	21.46	2	21.55	21.55	25	23,510	0.11%
2020/08/20	26	21.50	16	21.35	21.35	10	23,586	0.04%
2020/08/19	6	21.84	1	21.90	21.80	5	23,248	0.02%
2020/08/18	10	21.72	0	0.00	21.85	10	23,146	0.04%
2020/08/17	3	21.63	2	21.65	21.85	1	23,119	0.00%
2020/08/14	17	21.69	0	0.00	21.65	17	23,106	0.07%
2020/08/13	5	21.85	10	21.81	21.85	-5	22,898	-0.02%
2020/08/12	28	21.77	4.6	21.82	21.80	23.4	22,848	0.10%
2020/08/11	25.5	21.95	3	21.93	21.90	22.5	22,657	0.10%
2020/08/10	17	22.05	19	22.06	22.05	-2	22,512	-0.01%
2020/08/07	68	22.07	45	22.01	22.05	23	22,375	0.10%
2020/08/06	66.8	23.83	40	23.79	23.90	26.8	21,100	0.13%
2020/08/05	17	23.56	1	23.65	23.70	16	20,604	0.08%
2020/08/04	11	23.49	19.4	23.50	23.45	-8.4	20,273	-0.04%
2020/08/03	25	23.49	0	0.00	23.35	25	20,124	0.12%
2020/07/31	60.9	23.65	1	23.60	23.60	59.9	19,865	0.30%
2020/07/30	15	23.70	12	23.70	23.80	3	19,824	0.02%
2020/07/29	0	0.00	39	23.47	23.55	-39	19,509	-0.20%
2020/07/28	54.4	23.10	34	23.20	23.15	20.4	19,384	0.11%
2020/07/27	16	23.13	1	23.25	23.00	15	19,502	0.08%
2020/07/24	4	23.30	0	0.00	23.25	4	19,610	0.02%
2020/07/23	0	0.00	3	23.45	23.40	-3	19,689	-0.02%
2020/07/22	1	23.40	40	23.45	23.50	-39	19,983	-0.20%
2020/07/21	0	0.00	1	23.25	23.20	-1	20,274	0.00%
2020/07/20	3	23.10	10	23.00	23.10	-7	20,291	-0.03%
2020/07/17	0	0.00	30	23.15	23.10	-30	20,389	-0.15%
2020/07/15	1	22.95	2	23.10	23.10	-1	20,460	-0.01%
2020/07/14	35	23.05	13	23.01	22.95	22	20,634	0.11%
2020/07/13	53	22.97	2	22.95	23.00	51	20,771	0.25%
2020/07/08	1	23.25	3	23.23	23.15	-2	21,036	-0.01%
2020/07/07	2	23.15	132	23.17	23.20	-130	21,085	-0.62%	大賣/鉅額交易
2020/07/06	0	0.00	37	23.16	23.25	-37	21,036	-0.18%
2020/07/03	10	22.95	1	23.00	22.95	9	20,969	0.04%
2020/07/02	0	0.00	2	22.88	22.90	-2	21,013	-0.01%
2020/07/01	2	22.75	2	22.95	22.75	0	21,091	0.00%
2020/06/30	14	22.67	0	0.00	22.65	14	21,044	0.07%
2020/06/29	0	0.00	4	22.55	22.65	-4	21,241	-0.02%
2020/06/24	2	22.70	1	22.75	22.70	1	21,403	0.00%
2020/06/23	0.1	22.75	0	0.00	22.75	0.1	21,747	0.00%
2020/06/22	0	0.00	1	22.55	22.65	-1	21,869	0.00%
2020/06/19	8	22.63	0	0.00	22.50	8	22,331	0.04%
2020/06/18	20	22.65	0	0.00	22.60	20	22,537	0.09%
2020/06/17	8	22.72	6	22.79	22.80	2	22,695	0.01%
2020/06/16	23	22.75	0	0.00	22.75	23	23,541	0.10%
2020/06/15	139	22.78	0	0.00	22.60	139	24,996	0.56%	大買/鉅額交易
2020/06/12	11	22.53	21	22.73	22.85	-10	25,738	-0.04%
2020/06/11	32	23.14	3	23.43	23.00	29	26,333	0.11%
2020/06/10	0	0.00	94	23.40	23.50	-94	26,541	-0.35%
2020/06/09	7	23.11	5.5	23.10	23.10	1.5	27,478	0.01%
2020/06/08	0	0.00	30.1	23.27	23.20	-30.1	28,057	-0.11%
2020/06/05	0	0.00	2.3	23.15	23.15	-2.3	28,075	-0.01%
2020/06/04	0	0.00	3	23.15	23.15	-3	28,505	-0.01%
2020/06/03	75	23.20	2.3	23.29	23.20	72.7	28,829	0.25%
2020/06/02	0	0.00	10	23.05	23.10	-10	28,794	-0.03%
2020/06/01	2	23.05	9	23.04	22.95	-7	28,723	-0.02%
2020/05/29	0	0.00	5	22.63	22.85	-5	28,679	-0.02%
2020/05/28	2	22.55	7	22.45	22.50	-5	28,147	-0.02%
2020/05/27	1	22.30	12	22.47	22.60	-11	28,477	-0.04%
2020/05/26	5	22.35	1	22.35	22.30	4	28,564	0.01%
2020/05/25	2	21.93	0	0.00	22.10	2	28,663	0.01%
2020/05/22	14	22.09	0	0.00	21.95	14	28,784	0.05%
2020/05/21	2	22.13	0	0.00	22.20	2	28,738	0.01%
2020/05/20	4	22.01	0	0.00	22.10	4	28,722	0.01%
2020/05/19	1	22.10	1.2	22.06	22.10	-0.2	28,825	0.00%
2020/05/18	39	21.80	0	0.00	21.80	39	28,773	0.14%
2020/05/15	6	21.88	0	0.00	21.80	6	28,813	0.02%
2020/05/14	33	21.89	0	0.00	21.90	33	28,788	0.11%
2020/05/13	2	22.00	1	21.90	21.95	1	28,675	0.00%
2020/05/12	26	22.04	8	22.00	21.95	18	28,629	0.06%
2020/05/11	37	21.98	29	22.05	22.00	8	28,507	0.03%
2020/05/08	5	21.95	12	22.02	21.75	-7	28,415	-0.02%
2020/05/07	28	21.84	3	21.65	21.75	25	28,399	0.09%
2020/05/06	13	21.67	0	0.00	21.65	13	28,314	0.05%
2020/05/05	9	21.86	1	21.85	21.80	8	28,213	0.03%
2020/05/04	42	21.58	16	21.59	21.65	26	28,264	0.09%
2020/04/30	18	22.11	20	22.17	22.05	-2	28,054	-0.01%
2020/04/29	34	21.66	41	21.57	21.65	-7	27,876	-0.03%
2020/04/28	36	21.20	0	0.00	21.30	36	27,816	0.13%
2020/04/27	54	21.01	28	21.04	21.00	26	28,550	0.09%
2020/04/24	45	20.55	10	20.70	20.60	35	28,270	0.12%
2020/04/23	8	20.00	10	20.20	19.95	-2	27,791	-0.01%
2020/04/22	2	19.85	0	0.00	19.95	2	27,573	0.01%
2020/04/21	38.3	20.21	10	20.18	20.10	28.3	27,350	0.10%
2020/04/20	8	20.88	10	20.90	20.85	-2	27,149	-0.01%
2020/04/17	25	21.16	43	21.35	21.00	-18	27,172	-0.07%
2020/04/16	10	21.05	26	21.01	21.10	-16	26,963	-0.06%
2020/04/15	15	21.12	3	21.08	21.20	12	26,808	0.04%
2020/04/14	0	0.00	28	20.70	21.00	-28	26,794	-0.10%
2020/04/13	22	20.26	0	0.00	20.35	22	26,476	0.08%
2020/04/10	0	0.00	26.3	20.45	20.60	-26.3	26,350	-0.10%
2020/04/09	15	20.08	25	20.13	20.15	-10	26,141	-0.04%
2020/04/08	1	19.90	15	19.98	19.95	-14	26,046	-0.05%
2020/04/07	14	19.81	4	19.79	19.75	10	25,842	0.04%
2020/04/06	1	19.40	0	0.00	19.50	1	25,612	0.00%
2020/04/01	22	19.46	21	19.55	19.50	1	25,371	0.00%
2020/03/31	10.7	19.59	0	0.00	19.65	10.7	25,177	0.04%
2020/03/30	3	19.55	7	19.74	19.60	-4	24,766	-0.02%
2020/03/27	13	19.80	15.1	19.91	19.85	-2.1	24,421	-0.01%
2020/03/26	9	19.42	4	19.40	19.45	5	23,970	0.02%
2020/03/25	7	19.48	51	19.48	19.50	-44	23,915	-0.18%
2020/03/24	14.3	18.71	3	18.77	18.60	11.3	23,630	0.05%
2020/03/23	5	18.14	7	18.01	17.95	-2	23,369	-0.01%
2020/03/20	60	18.50	71	18.39	18.65	-11	23,198	-0.05%
2020/03/19	81	17.59	47	17.66	17.25	34	22,229	0.15%
2020/03/18	57	19.11	22	19.20	19.05	35	20,736	0.17%
2020/03/17	79	19.47	11	19.35	19.45	68	19,882	0.34%
2020/03/16	82	20.43	5	20.40	20.10	77	18,962	0.41%
2020/03/13	32	20.18	30	20.42	21.15	2	18,356	0.01%
2020/03/12	36	21.75	9	21.80	21.80	27	17,142	0.16%
2020/03/11	11	22.60	0	0.00	22.65	11	16,380	0.07%
2020/03/10	28	22.35	16	22.38	22.60	12	16,170	0.07%
2020/03/09	30	22.76	0.1	22.80	22.70	30	15,642	0.19%
2020/03/06	13	23.29	0	0.00	23.25	13	15,037	0.09%
2020/03/05	2	23.58	0	0.00	23.55	2	14,724	0.01%
2020/03/04	0	0.00	0.3	23.55	23.50	-0.3	14,668	0.00%
2020/03/03	12	23.40	1	23.45	23.50	11	14,488	0.08%
2020/03/02	48	23.24	0	0.00	23.20	48	14,264	0.34%
2020/02/27	47	23.70	1.7	23.77	23.70	45.3	14,559	0.31%
2020/02/26	0	0.00	1	23.90	23.90	-1	14,324	-0.01%
2020/02/25	11	23.91	1	23.85	24.00	10	14,066	0.07%
2020/02/24	2	24.10	1	24.15	24.10	1	13,918	0.01%
2020/02/21	3	24.47	6.5	24.50	24.40	-3.5	13,810	-0.03%
2020/02/20	3	24.62	4	24.64	24.50	-1	13,714	-0.01%
2020/02/19	2	24.60	32	24.54	24.60	-30	13,555	-0.22%
2020/02/18	2	24.38	1	24.35	24.40	1	13,428	0.01%
2020/02/17	14	24.08	0	0.00	24.20	14	13,343	0.10%
2020/02/14	0	0.00	0.3	24.10	24.10	-0.3	13,343	0.00%
2020/02/13	10	24.10	15	24.10	24.10	-5	13,349	-0.04%
2020/02/12	9	24.01	0	0.00	24.00	9	13,399	0.07%
2020/02/11	2	24.05	0	0.00	24.10	2	13,312	0.02%
2020/02/07	0	0.00	2	24.03	24.10	-2	13,408	-0.01%
2020/02/06	0	0.00	4	24.05	24.15	-4	13,448	-0.03%
2020/02/05	2	23.75	5	23.69	23.80	-3	13,457	-0.02%
2020/02/04	2	23.30	9	23.58	23.55	-7	13,309	-0.05%
2020/02/03	11.2	23.18	3	23.25	23.45	8.2	13,336	0.06%
2020/01/31	19	23.60	16	23.64	23.60	3	13,143	0.02%
2020/01/30	16	23.64	51	23.64	23.50	-35	12,848	-0.27%
2020/01/20	1	24.55	52	24.55	24.55	-51	11,839	-0.43%
2020/01/17	5	24.10	4	24.18	24.35	1	11,632	0.01%
2020/01/15	0	0.00	2	23.95	24.00	-2	11,652	-0.02%
2020/01/14	8	23.94	5	24.00	24.00	3	11,648	0.03%
2020/01/13	1	23.80	61	23.71	23.90	-60	11,468	-0.52%
2020/01/09	1.1	23.50	0	0.00	23.50	1.1	11,236	0.01%
2020/01/08	35	23.22	0	0.00	23.25	35	11,153	0.31%
2020/01/06	1.1	23.71	0	0.00	23.70	1.1	10,787	0.01%
2020/01/02	1.1	23.66	0	0.00	23.70	1.1	10,775	0.01%
2019/12/31	2	23.90	6	23.82	23.70	-4	10,678	-0.04%
2019/12/30	0	0.00	1	23.90	23.95	-1	10,638	-0.01%
2019/12/27	1	23.80	1	23.85	23.95	0	10,620	0.00%
2019/12/26	2.1	23.85	0	0.00	23.85	2.1	10,649	0.02%
2019/12/25	0	0.00	0.6	23.85	23.85	-0.6	10,913	-0.01%
2019/12/24	0.7	23.85	0	0.00	23.85	0.7	11,117	0.01%
2019/12/23	1	23.80	10	23.80	23.95	-9	11,246	-0.08%
2019/12/20	0	0.00	13	24.00	23.90	-13	11,508	-0.11%
2019/12/19	0	0.00	9	23.95	24.00	-9	11,463	-0.08%
2019/12/18	0	0.00	30.2	23.70	23.90	-30.2	11,314	-0.27%
2019/12/17	0	0.00	4	23.56	23.60	-4	11,273	-0.04%
2019/12/13	0	0.00	48	23.30	23.30	-48	11,039	-0.43%
2019/12/12	1	23.10	0	23.10	23.10	1	10,927	0.01%
2019/12/09	1	22.95	0	0.00	23.00	1	11,082	0.01%
2019/12/06	2	22.90	0	0.00	22.95	2	11,363	0.02%
2019/12/04	1	23.00	1	22.95	23.00	0	11,564	0.00%
2019/12/02	0	0.00	65	22.91	22.90	-65	11,616	-0.56%
2019/11/29	1	22.95	50	23.00	22.95	-49	11,612	-0.42%
2019/11/27	1	23.00	1	23.00	23.00	0	11,783	0.00%
2019/11/26	4	22.81	0	0.00	23.00	4	11,788	0.03%
2019/11/25	0	0.00	1	22.80	22.80	-1	10,965	-0.01%
2019/11/21	20	22.65	0	0.00	22.65	20	11,226	0.18%
2019/11/20	1	22.80	2	22.85	22.90	-1	11,233	-0.01%
2019/11/18	0	0.00	1	22.60	22.80	-1	11,331	-0.01%
2019/11/13	23	22.65	1.8	22.70	22.60	21.2	11,539	0.18%
2019/11/11	1	22.65	13	22.70	22.80	-12	11,606	-0.10%
2019/11/08	2.8	22.76	2	22.73	22.80	0.8	11,848	0.01%
2019/11/07	2	22.73	10	22.75	22.75	-8	12,405	-0.06%
2019/11/05	2	22.70	1	22.75	22.75	1	12,933	0.01%
2019/11/04	0	0.00	2	22.60	22.70	-2	13,020	-0.02%
2019/11/01	0	0.00	1	22.40	22.50	-1	13,185	-0.01%
2019/10/31	1	22.35	6	22.40	22.35	-5	13,385	-0.04%
2019/10/29	0	0.00	1	22.30	22.30	-1	13,517	-0.01%
2019/10/28	1	22.25	2	22.30	22.30	-1	13,625	-0.01%
2019/10/24	0	0.00	6.7	22.11	22.20	-6.7	13,792	-0.05%
2019/10/23	2	21.95	2	22.05	22.00	0	13,820	0.00%
2019/10/22	0	0.00	5.1	22.15	22.25	-5.1	13,707	-0.04%
2019/10/21	3	22.08	0	0.00	22.20	3	13,680	0.02%
2019/10/18	0.3	22.15	0	0.00	22.05	0.3	13,716	0.00%
2019/10/16	2.1	22.15	0	22.15	22.10	2	13,738	0.01%
2019/10/15	0.8	22.15	0	0.00	22.05	0.8	13,859	0.01%
2019/10/14	2	21.95	0	0.00	22.05	2	13,958	0.01%
2019/10/08	0	0.00	0.1	22.15	22.10	-0.1	13,947	0.00%
2019/10/03	1.8	21.92	0	0.00	21.80	1.8	14,166	0.01%
2019/10/02	2	22.00	9	22.06	21.95	-7	14,160	-0.05%
2019/10/01	2	21.80	2	22.00	22.05	0	14,155	0.00%
2019/09/27	34	21.80	2	21.98	21.80	32	13,955	0.23%
2019/09/26	3	22.03	0	0.00	21.95	3	13,866	0.02%
2019/09/25	6	21.96	1	22.00	22.10	5	13,860	0.04%
2019/09/24	25	22.20	0	0.00	22.15	25	13,610	0.18%
2019/09/23	8	22.23	5	22.40	22.20	3	13,511	0.02%
2019/09/20	20	22.26	3.2	22.34	22.40	16.8	13,608	0.12%
2019/09/18	2	22.20	0.2	22.35	22.25	1.8	13,475	0.01%
2019/09/16	2.6	22.07	5	22.09	22.10	-2.4	13,651	-0.02%
2019/09/12	1	22.10	4	22.10	22.00	-3	13,649	-0.02%
2019/09/11	12	22.00	3	22.00	22.00	9	13,909	0.06%
2019/09/10	1	21.90	17	21.90	22.00	-16	13,768	-0.12%
2019/09/09	7	21.55	0	0.00	21.65	7	13,534	0.05%
2019/09/06	10	21.55	2	21.50	21.55	8	13,409	0.06%
2019/09/05	20	21.48	0	0.00	21.50	20	13,401	0.15%
2019/09/04	7.6	21.35	0	0.00	21.45	7.6	13,652	0.06%
2019/09/03	1	21.40	0.1	21.55	21.35	0.9	13,704	0.01%
2019/09/02	3	21.50	10	21.50	21.50	-7	13,908	-0.05%
2019/08/30	7	21.41	2	21.45	21.50	5	14,109	0.04%
2019/08/29	1	21.15	0	0.00	21.20	1	14,016	0.01%
2019/08/28	117	21.25	0	0.00	21.20	117	14,105	0.83%	大買/鉅額交易
2019/08/27	1	21.10	0.1	21.35	21.25	0.9	14,236	0.01%
2019/08/26	10	21.25	0	0.00	21.20	10	14,353	0.07%
2019/08/23	1	21.40	0	0.00	21.45	1	14,436	0.01%
2019/08/22	4	21.25	0	0.00	21.35	4	14,497	0.03%
2019/08/19	2	21.35	4	21.35	21.35	-2	14,771	-0.01%
2019/08/16	1.8	21.32	0	0.00	21.25	1.8	14,775	0.01%
2019/08/15	0	0.00	14	21.03	21.15	-14	14,743	-0.09%
2019/08/14	0	0.00	5	21.25	21.20	-5	14,896	-0.03%
2019/08/13	7	21.22	8	21.31	21.15	-1	14,958	-0.01%
2019/08/12	21	21.45	0	0.00	21.55	21	14,659	0.14%
2019/08/08	19	22.71	100	22.75	22.80	-81	14,130	-0.57%
2019/08/07	12	22.70	0	0.00	22.70	12	13,781	0.09%
2019/08/06	0	0.00	3	22.80	22.80	-3	13,633	-0.02%
2019/08/05	8	22.90	42	22.91	23.00	-34	13,534	-0.25%
2019/08/02	9	22.87	0	0.00	22.95	9	13,376	0.07%
2019/08/01	10	23.20	0	0.00	23.10	10	13,283	0.08%
2019/07/31	1	23.30	16	23.37	23.40	-15	13,181	-0.11%
2019/07/30	0	0.00	2	23.18	23.25	-2	12,971	-0.02%
2019/07/29	5	23.10	11.3	23.15	23.10	-6.3	12,951	-0.05%
2019/07/26	0	0.00	3	23.15	23.10	-3	13,022	-0.02%
2019/07/25	1	23.10	4	23.10	23.15	-3	13,305	-0.02%
2019/07/24	2	23.05	0	0.00	23.10	2	13,494	0.01%
2019/07/23	0	0.00	14	23.13	23.10	-14	13,579	-0.10%
2019/07/22	14	23.08	3	23.13	23.10	11	13,645	0.08%
2019/07/19	0	0.00	133.1	23.00	23.10	-133.1	13,669	-0.97%	大賣/鉅額交易
2019/07/18	1	23.00	5	23.05	23.05	-4	13,691	-0.03%
2019/07/17	2	23.00	1	23.10	23.10	1	13,705	0.01%
2019/07/16	0	0.00	8	22.99	23.00	-8	13,557	-0.06%
2019/07/15	1	22.85	3	22.92	22.90	-2	13,661	-0.01%
2019/07/12	0	0.00	60	22.85	22.85	-60	13,699	-0.44%
2019/07/11	0	0.00	6	22.95	22.90	-6	13,821	-0.04%
2019/07/10	0	0.00	18.2	22.85	22.85	-18.2	13,815	-0.13%
2019/07/09	2	22.70	0	0.00	22.70	2	13,823	0.01%
2019/07/08	0.8	22.80	0.1	22.80	22.75	0.7	13,857	0.01%
2019/07/05	0	0.00	3	22.78	22.85	-3	13,944	-0.02%
2019/07/04	2	22.80	0	0.00	22.80	2	14,021	0.01%
2019/07/03	0	0.00	3	22.75	22.75	-3	14,147	-0.02%
2019/07/02	10	22.70	0	0.00	22.80	10	14,214	0.07%
2019/06/28	5	22.85	17	22.85	22.80	-12	14,211	-0.08%
2019/06/27	0	0.00	16	22.80	22.75	-16	14,267	-0.11%
2019/06/26	1	22.70	12	22.70	22.70	-11	14,310	-0.08%
2019/06/25	0	0.00	3	22.65	22.70	-3	14,438	-0.02%
2019/06/24	11	22.50	6	22.68	22.70	5	14,435	0.03%
2019/06/21	6	22.55	0	0.00	22.50	6	14,485	0.04%
2019/06/20	0	0.00	16.7	22.65	22.70	-16.7	14,356	-0.12%
2019/06/19	6	22.63	18	22.69	22.70	-12	14,359	-0.08%
2019/06/13	0	0.00	5	22.13	22.15	-5	14,388	-0.03%
2019/06/12	3	21.93	25	21.90	21.95	-22	14,568	-0.15%
2019/06/11	9	22.51	4	22.34	22.25	5	14,295	0.03%
2019/06/10	2	22.65	1	22.75	22.75	1	14,171	0.01%
2019/06/06	10	22.65	0	0.00	22.70	10	14,044	0.07%
2019/06/05	2	22.60	0	0.00	22.50	2	13,920	0.01%
2019/06/04	0	0.00	15	22.55	22.60	-15	13,830	-0.11%
2019/06/03	4	22.30	1	22.25	22.35	3	13,739	0.02%
2019/05/31	0	0.00	5	22.60	22.60	-5	13,666	-0.04%
2019/05/30	1	22.35	33	22.42	22.45	-32	13,369	-0.24%
2019/05/29	0	0.00	15	22.23	22.30	-15	13,525	-0.11%
2019/05/28	2	22.10	30	22.13	22.20	-28	13,567	-0.21%
2019/05/27	0	0.00	10	22.15	22.15	-10	13,278	-0.08%
2019/05/22	23	21.93	0	0.00	21.95	23	13,370	0.17%
2019/05/21	0	0.00	29	22.08	22.20	-29	13,414	-0.22%
2019/05/17	1	21.85	0	0.00	21.55	1	13,055	0.01%
2019/05/16	1	21.45	0	0.00	21.50	1	13,093	0.01%
2019/05/15	6	21.50	0	0.00	21.50	6	13,179	0.05%
2019/05/14	20	21.38	3	21.40	21.40	17	13,298	0.13%
2019/05/13	1	21.55	0	0.00	21.50	1	13,300	0.01%
2019/05/10	5	21.60	0	0.00	21.60	5	13,452	0.04%
2019/05/09	0	0.00	8.6	21.79	21.70	-8.6	13,437	-0.06%
2019/05/07	11	21.94	1	22.00	21.95	10	13,383	0.07%
2019/05/06	12	21.78	0	0.00	21.80	12	13,447	0.09%
2019/05/03	0	0.00	8	22.01	22.00	-8	13,361	-0.06%
2019/05/02	2	22.05	1	22.10	22.00	1	13,187	0.01%
2019/04/30	52	22.00	17	22.03	22.05	35	12,997	0.27%
2019/04/29	0	0.00	22	21.80	21.90	-22	12,813	-0.17%
2019/04/26	2	21.55	5	21.60	21.60	-3	12,793	-0.02%
2019/04/25	0	0.00	18	21.55	21.60	-18	12,795	-0.14%
2019/04/24	13	21.42	7	21.45	21.50	6	12,837	0.05%
2019/04/23	0	0.00	10.9	21.33	21.40	-10.9	13,070	-0.08%
2019/04/22	6	21.42	21	21.45	21.35	-15	13,112	-0.11%
2019/04/19	129	21.35	9	21.37	21.55	120	13,184	0.91%	大買/鉅額交易
2019/04/18	1	21.25	0	0.00	21.35	1	13,089	0.01%
2019/04/17	0	0.00	12.1	21.32	21.35	-12.1	13,227	-0.09%
2019/04/16	1	21.30	0	0.00	21.30	1	13,163	0.01%
2019/04/15	4	21.30	1	21.30	21.30	3	13,179	0.02%
2019/04/12	2	21.28	0	0.00	21.30	2	13,147	0.02%
2019/04/11	0	0.00	20.3	21.30	21.30	-20.3	13,060	-0.16%
2019/04/09	0	0.00	4	21.20	21.25	-4	13,024	-0.03%
2019/04/08	2	21.13	6	21.20	21.15	-4	12,939	-0.03%
2019/04/03	4	21.20	1	21.15	21.20	3	12,791	0.02%
2019/04/02	0	0.00	17	21.08	21.10	-17	12,674	-0.13%
2019/04/01	10	21.05	10	21.10	21.10	0	12,738	0.00%
2019/03/29	1.2	21.02	3	21.05	21.10	-1.8	12,527	-0.01%
2019/03/28	10	21.00	15	21.03	21.05	-5	12,396	-0.04%
2019/03/27	3	21.00	0	0.00	21.10	3	12,282	0.02%
2019/03/26	1	21.00	7	21.01	21.10	-6	12,412	-0.05%
2019/03/25	6	20.91	2	20.95	20.90	4	12,408	0.03%
2019/03/22	6	21.05	0	0.00	21.10	6	12,398	0.05%
2019/03/21	11	21.04	0	0.00	21.10	11	12,367	0.09%
2019/03/20	3	20.95	0	0.00	21.10	3	12,349	0.02%
2019/03/19	7	21.05	10	21.00	21.00	-3	12,260	-0.02%
2019/03/18	2	20.95	30	20.97	21.00	-28	12,225	-0.23%
2019/03/15	12	20.85	0	0.00	20.85	12	12,204	0.10%
2019/03/14	5	20.95	4	21.05	20.95	1	12,020	0.01%
2019/03/13	0	0.00	4	20.98	21.00	-4	12,131	-0.03%
2019/03/12	1	20.95	0	0.00	21.00	1	12,198	0.01%
2019/03/11	1	20.90	4	20.85	20.80	-3	12,255	-0.02%
2019/03/08	4	20.88	2	20.85	20.85	2	12,463	0.02%
2019/03/04	1	20.90	0	0.00	20.95	1	13,833	0.01%
2019/02/26	0	0.00	1	20.80	20.80	-1	13,556	-0.01%
2019/02/25	2	20.70	0	0.00	20.80	2	13,491	0.01%
2019/02/21	0.1	20.70	5	20.58	20.70	-4.9	13,426	-0.04%
2019/02/19	3	20.58	0	0.00	20.55	3	13,330	0.02%
2019/02/15	0	0.00	1	20.55	20.50	-1	13,282	-0.01%
2019/02/14	5	20.61	1	20.75	20.60	4	13,277	0.03%
2019/02/13	1	20.60	0	0.00	20.60	1	13,139	0.01%
2019/02/12	0.6	20.65	8	20.52	20.60	-7.4	12,983	-0.06%
2019/02/11	14	20.46	0	0.00	20.40	14	13,010	0.11%
2019/01/30	1	20.40	13	20.40	20.40	-12	12,914	-0.09%
2019/01/28	0	0.00	5	20.34	20.30	-5	12,742	-0.04%
2019/01/25	0	0.00	0.2	20.25	20.25	-0.2	12,709	0.00%
2019/01/24	0	0.00	10.1	20.20	20.20	-10.1	12,642	-0.08%
2019/01/23	3	20.15	0	0.00	20.10	3	12,812	0.02%
2019/01/22	0	0.00	4	20.25	20.25	-4	12,967	-0.03%
2019/01/18	0	0.00	5	20.20	20.20	-5	12,918	-0.04%
2019/01/16	7	20.00	0	0.00	20.00	7	13,252	0.05%
2019/01/15	10	19.95	3	20.02	20.15	7	13,330	0.05%
2019/01/14	2	20.20	0	0.00	20.20	2	13,072	0.02%
2019/01/10	5.2	20.20	1	20.15	20.20	4.2	13,134	0.03%
2019/01/09	0	0.00	15	20.15	20.20	-15	13,208	-0.11%
2019/01/08	0	0.00	5.1	19.90	19.95	-5.1	13,166	-0.04%
2019/01/07	0	0.00	62	19.95	20.00	-62	13,344	-0.46%
2019/01/03	1	19.85	0	0.00	19.90	1	14,644	0.01%
2019/01/02	12	19.74	0	0.00	19.80	12	14,784	0.08%
2018/12/28	0	0.00	11	19.98	20.00	-11	14,930	-0.07%
2018/12/27	0	0.00	8	19.93	19.85	-8	15,072	-0.05%
2018/12/22	2	19.70	0	0.00	19.70	2	15,400	0.01%
2018/12/21	8	19.76	0	0.00	19.75	8	15,610	0.05%
2018/12/19	4	19.90	0	0.00	19.90	4	15,710	0.03%
2018/12/18	17	19.76	0	0.00	19.80	17	15,626	0.11%
2018/12/17	0	0.00	2	19.90	19.85	-2	15,797	-0.01%
2018/12/12	13	19.75	0	0.00	19.75	13	15,670	0.08%
2018/12/11	2.1	19.75	0	0.00	19.75	2.1	15,534	0.01%
2018/12/10	14	19.79	0	0.00	19.75	14	15,478	0.09%
2018/12/07	4	19.85	2	19.90	19.85	2	15,470	0.01%
2018/12/06	2	19.85	0	0.00	19.90	2	15,479	0.01%
2018/12/05	10	19.93	0	0.00	19.95	10	15,370	0.07%
2018/12/04	22	20.00	1	20.05	20.00	21	15,341	0.14%
2018/12/03	11	20.10	0	0.00	20.05	11	15,249	0.07%
2018/11/30	8	20.09	5	20.33	19.95	3	14,999	0.02%
2018/11/29	3	20.17	3	20.25	20.20	0	13,787	0.00%
2018/11/28	0	0.00	0.9	20.35	20.25	-0.9	13,781	-0.01%
2018/11/26	0	0.00	6	20.48	20.20	-6	13,754	-0.04%
2018/11/23	1	20.30	0	0.00	20.30	1	13,674	0.01%
2018/11/20	0	0.00	8	20.40	20.40	-8	13,651	-0.06%
2018/11/19	0	0.00	14	20.41	20.45	-14	13,610	-0.10%
2018/11/14	0	0.00	3	20.30	20.40	-3	13,744	-0.02%
2018/11/08	0	0.00	25	20.19	20.30	-25	13,805	-0.18%
2018/11/07	0	0.00	5.2	20.00	20.00	-5.2	13,680	-0.04%
2018/11/06	2	19.80	0	0.00	19.85	2	13,744	0.01%
2018/11/02	0.1	19.70	5	19.60	19.65	-4.9	15,174	-0.03%
2018/10/31	10	19.46	4	19.55	19.55	6	15,679	0.04%
2018/10/30	4	19.30	46	19.40	19.40	-42	15,741	-0.27%
2018/10/29	0	0.00	9	19.46	19.40	-9	15,706	-0.06%
2018/10/26	0	0.00	17	19.40	19.50	-17	15,824	-0.11%
2018/10/25	20.5	19.30	25.8	19.31	19.40	-5.3	15,814	-0.03%
2018/10/24	1	19.35	8	19.62	19.50	-7	15,712	-0.04%
2018/10/23	31	19.69	0.2	19.70	19.60	30.8	15,663	0.20%
2018/10/22	50	19.78	1	19.85	19.90	49	15,776	0.31%
2018/10/19	1	19.70	29.1	19.84	19.85	-28.1	15,905	-0.18%
2018/10/17	1	19.85	0	0.00	19.75	1	15,910	0.01%
2018/10/16	20	19.81	0	0.00	19.80	20	15,759	0.13%
2018/10/15	15	19.88	0	0.00	19.80	15	15,581	0.10%
2018/10/12	106	19.80	1	20.10	20.10	105	15,337	0.68%	大買/鉅額交易
2018/10/11	265	20.11	1	20.05	19.95	264	14,895	1.77%	大買/鉅額交易
2018/10/08	1	20.55	10	20.55	20.50	-9	13,803	-0.07%
2018/10/05	103	20.45	0	20.50	20.40	103	13,606	0.76%	大買/鉅額交易
2018/10/04	1	20.45	0	0.00	20.50	1	13,384	0.01%
2018/10/02	6	20.78	0	0.00	20.60	6	13,181	0.05%
2018/09/28	10	20.87	0	0.00	20.80	10	13,046	0.08%
2018/09/26	3	20.78	11	20.80	20.80	-8	12,705	-0.06%
2018/09/25	0	0.00	1.1	20.71	20.80	-1.1	12,703	-0.01%
2018/09/21	2	20.65	0	0.00	20.70	2	12,669	0.02%
2018/09/20	0	0.00	10	20.60	20.60	-10	12,513	-0.08%
2018/09/19	1	20.50	0	0.00	20.55	1	12,606	0.01%
2018/09/18	1	20.40	0	0.00	20.40	1	12,690	0.01%
2018/09/14	1	20.50	0	0.00	20.45	1	12,890	0.01%
2018/09/13	0	0.00	1	20.50	20.55	-1	13,007	-0.01%
2018/09/12	3	20.35	0	0.00	20.40	3	13,026	0.02%
2018/09/11	0	0.00	1	20.35	20.40	-1	13,095	-0.01%
2018/09/10	1	20.30	0	0.00	20.35	1	13,387	0.01%
2018/09/07	1	20.40	0	0.00	20.40	1	13,665	0.01%
2018/09/05	1	20.40	0	20.50	20.35	1	13,747	0.01%
2018/09/04	2	20.40	0	0.00	20.45	2	13,715	0.01%
2018/08/31	2	20.50	3	20.50	20.55	-1	13,770	-0.01%
2018/08/28	0	0.00	0.8	20.45	20.45	-0.8	13,931	-0.01%
2018/08/27	100	20.40	0	0.00	20.35	100	13,980	0.72%
2018/08/24	12	20.41	0	0.00	20.50	12	14,136	0.08%
2018/08/23	1	20.55	0	0.00	20.55	1	15,122	0.01%
2018/08/22	0	0.00	1	20.50	20.50	-1	15,393	-0.01%
2018/08/21	0	20.50	0	0.00	20.45	0	15,264	0.00%
2018/08/20	1	20.25	0	0.00	20.35	1	15,243	0.01%
2018/08/17	3	20.25	3	20.30	20.25	0	15,218	0.00%
2018/08/16	1	20.15	0	0.00	20.15	1	15,237	0.01%
2018/08/15	17	20.24	10	20.25	20.20	7	15,188	0.05%
2018/08/14	5	20.40	0	0.00	20.35	5	15,051	0.03%
2018/08/13	2	20.43	0	0.00	20.40	2	15,029	0.01%
2018/08/10	17	20.45	5.1	20.51	20.50	11.9	14,979	0.08%
2018/08/09	3	21.37	73	21.37	21.35	-70	14,262	-0.49%
2018/08/08	63	21.25	70	21.25	21.30	-7	13,596	-0.05%
2018/08/07	3	21.25	0	0.00	21.25	3	13,425	0.02%
2018/08/03	0	0.00	16	21.00	21.05	-16	13,145	-0.12%
2018/08/02	0	0.00	0.2	21.00	20.95	-0.2	13,076	0.00%
2018/07/31	0.5	21.00	0	0.00	21.05	0.5	12,901	0.00%
2018/07/30	10	21.00	16	20.99	21.00	-6	12,737	-0.05%
2018/07/26	1	20.80	0	0.00	20.90	1	12,461	0.01%
2018/07/25	2	20.85	0	0.00	20.80	2	12,412	0.02%
2018/07/23	0	0.00	0.2	20.75	20.75	-0.2	12,613	0.00%
2018/07/20	0.3	20.70	0	0.00	20.70	0.3	12,632	0.00%
2018/07/17	0	0.00	1	20.70	20.60	-1	12,746	-0.01%
2018/07/16	1	20.65	0	0.00	20.60	1	12,769	0.01%
2018/07/11	1	20.40	0	0.00	20.40	1	12,950	0.01%
2018/07/10	0	0.00	1	20.50	20.50	-1	12,983	-0.01%
2018/07/09	2	20.40	0	0.00	20.35	2	13,016	0.02%
2018/07/06	4	20.21	7	20.24	20.25	-3	13,005	-0.02%
2018/07/05	5	20.25	0	20.30	20.20	5	12,962	0.04%
2018/07/04	8	20.25	0	0.00	20.30	8	13,016	0.06%
2018/07/03	10	20.25	0	0.00	20.20	10	13,139	0.08%
2018/07/02	2	20.40	0	0.00	20.30	2	13,109	0.02%
2018/06/29	2	20.35	0	0.00	20.60	2	13,082	0.02%
2018/06/26	1	20.40	0	0.00	20.35	1	12,851	0.01%
2018/06/25	4	20.44	10	20.50	20.45	-6	12,814	-0.05%
2018/06/22	1	20.45	1	20.55	20.65	0	12,807	0.00%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/20	10	20.40	0	0.00	20.50	10	12,782	0.08%
2018/06/19	4	20.49	0	0.00	20.40	4	12,743	0.03%
2018/06/14	2	20.73	0	0.00	20.70	2	12,164	0.02%
2018/06/12	1	20.95	30	21.05	20.90	-29	12,537	-0.23%
2018/06/11	0	0.00	2	21.05	21.10	-2	12,523	-0.02%
2018/06/07	0	0.00	17	21.06	21.10	-17	12,728	-0.13%
2018/06/06	2	20.90	4.1	20.95	21.00	-2.1	12,734	-0.02%
2018/06/05	0	0.00	2	20.90	20.90	-2	12,607	-0.02%
2018/06/04	1	20.75	10	20.85	20.85	-9	12,524	-0.07%
2018/06/01	2	20.35	4	20.48	20.75	-2	12,550	-0.02%
2018/05/31	28	20.43	0	0.00	20.35	28	12,429	0.23%
2018/05/30	11	20.60	5	20.65	20.55	6	11,583	0.05%
2018/05/28	10	20.85	11	20.88	20.95	-1	11,623	-0.01%
2018/05/25	0	0.00	5	20.85	20.85	-5	11,844	-0.04%
2018/05/22	1	20.70	0	0.00	20.70	1	12,129	0.01%
2018/05/18	2	20.70	5	20.80	20.80	-3	12,497	-0.02%
2018/05/17	0	0.00	6	20.61	20.65	-6	12,745	-0.05%
2018/05/15	1.3	20.69	8	20.78	20.55	-6.7	13,080	-0.05%
2018/05/14	5	20.60	7	20.61	20.70	-2	13,806	-0.01%
2018/05/11	0.8	20.60	2	20.50	20.60	-1.2	13,895	-0.01%
2018/05/10	5	20.35	0	0.00	20.35	5	13,823	0.04%
2018/05/07	0	0.00	10	20.30	20.30	-10	13,992	-0.07%
2018/05/03	0	20.45	5	20.45	20.40	-5	13,969	-0.04%
2018/05/02	0	0.00	11	20.45	20.45	-11	14,052	-0.08%
2018/04/30	2	20.40	5.1	20.42	20.40	-3.1	14,058	-0.02%
2018/04/27	4	20.33	35	20.33	20.45	-31	14,028	-0.22%
2018/04/26	0	0.00	17	20.52	20.50	-17	13,954	-0.12%
2018/04/25	3	20.40	22	20.43	20.50	-19	13,979	-0.14%
2018/04/24	19	20.45	5.3	20.45	20.50	13.7	14,070	0.10%
2018/04/23	6	20.43	0	0.00	20.50	6	14,225	0.04%
2018/04/20	5	20.40	3	20.37	20.40	2	14,265	0.01%
2018/04/19	0	0.00	18.4	20.35	20.40	-18.4	14,392	-0.13%
2018/04/17	2	20.20	0	0.00	20.25	2	14,531	0.01%
2018/04/16	2	20.25	0	0.00	20.25	2	14,616	0.01%
2018/04/13	4	20.30	3	20.30	20.30	1	14,736	0.01%
2018/04/12	0.4	20.35	0.9	20.35	20.35	-0.5	14,991	0.00%
2018/04/10	1	20.20	10	20.30	20.30	-9	15,179	-0.06%
2018/04/09	2	20.18	0.2	20.30	20.20	1.8	15,205	0.01%
2018/04/03	1	20.25	21	20.24	20.20	-20	15,129	-0.13%
2018/04/02	0	0.00	2	20.30	20.25	-2	15,180	-0.01%
2018/03/31	4	20.28	1	20.30	20.30	3	15,155	0.02%
2018/03/30	1	20.25	0	0.00	20.25	1	15,169	0.01%
2018/03/29	5	20.15	3	20.15	20.25	2	15,097	0.01%
2018/03/28	10	20.15	5	20.15	20.20	5	14,917	0.03%
2018/03/27	0	0.00	10	20.20	20.20	-10	14,848	-0.07%
2018/03/26	2	20.00	0	0.00	20.05	2	14,743	0.01%
2018/03/23	2	20.05	6	20.01	20.05	-4	14,680	-0.03%
2018/03/22	4	20.15	321	20.10	20.15	-317	14,604	-2.17%	大賣/鉅額交易
2018/03/21	0	0.00	5	20.10	20.10	-5	14,523	-0.03%
2018/03/20	0	0.00	7	20.15	20.10	-7	14,697	-0.05%
2018/03/19	13	20.14	3	20.15	20.20	10	14,759	0.07%
2018/03/16	0	0.00	1	20.10	20.15	-1	14,755	-0.01%
2018/03/13	0	0.00	7	20.15	20.15	-7	14,528	-0.05%
2018/03/12	0	0.00	0	20.05	20.05	0	14,424	0.00%
2018/03/09	1	20.00	0	20.00	20.00	1	14,647	0.01%
2018/03/08	5	19.95	0	0.00	19.90	5	14,711	0.03%
2018/03/07	0	0.00	1	19.85	19.85	-1	14,827	-0.01%
2018/03/06	3	19.90	0	20.00	19.95	3	14,871	0.02%
2018/03/05	0	0.00	10	19.90	19.80	-10	15,202	-0.07%
2018/03/02	22	19.78	3	19.75	19.80	19	15,164	0.13%
2018/03/01	1	19.95	0	0.00	19.95	1	15,094	0.01%
2018/02/27	24	20.09	1	20.05	20.00	23	15,014	0.15%
2018/02/26	0	0.00	2.1	20.00	20.10	-2.1	14,821	-0.01%
2018/02/23	2	19.95	0	0.00	19.90	2	14,730	0.01%
2018/02/22	4	19.85	80	19.68	19.85	-76	14,828	-0.51%
2018/02/21	17	19.70	5	19.75	19.75	12	14,934	0.08%
2018/02/12	16	19.46	4	19.40	19.45	12	14,828	0.08%
2018/02/09	42	19.46	3	19.45	19.45	39	14,731	0.26%
2018/02/08	6	19.67	0	0.00	19.70	6	14,738	0.04%
2018/02/07	30	19.70	0	0.00	19.65	30	14,846	0.20%
2018/02/06	23	19.54	6	19.67	19.50	17	14,673	0.12%
2018/02/05	10	19.95	5	19.90	20.10	5	13,880	0.04%
2018/02/02	11.4	20.10	0	0.00	20.15	11.4	13,758	0.08%
2018/01/31	0	0.00	8	19.97	20.15	-8	13,795	-0.06%
2018/01/29	0	0.00	6	20.15	20.20	-6	13,903	-0.04%
2018/01/25	5	20.00	8	20.05	20.10	-3	14,021	-0.02%
2018/01/24	0.7	20.00	2	19.95	20.00	-1.4	14,001	-0.01%
2018/01/23	1	19.95	2	20.00	20.00	-1	14,034	-0.01%
2018/01/22	23	20.00	2.2	20.00	20.00	20.8	14,205	0.15%
2018/01/19	1	20.00	2.8	19.96	20.05	-1.8	14,874	-0.01%
2018/01/18	0	0.00	5	20.10	20.05	-5	15,315	-0.03%
2018/01/17	0	0.00	1	20.05	20.05	-1	15,281	-0.01%
2018/01/16	0	0.00	5	20.00	20.00	-5	15,215	-0.03%
2018/01/15	7	19.97	12	19.95	20.00	-5	15,109	-0.03%
2018/01/12	1	19.80	0	0.00	19.85	1	15,158	0.01%
2018/01/11	0	0.00	5	19.75	19.85	-5	15,111	-0.03%
2018/01/10	0	0.00	6	19.86	19.85	-6	15,259	-0.04%
2018/01/09	2	19.85	37	19.85	19.85	-35	15,173	-0.23%
2018/01/08	0	0.00	8	19.80	19.85	-8	15,307	-0.05%
2018/01/05	9	19.60	5	19.65	19.70	4	15,164	0.03%
2018/01/04	5	19.55	36.9	19.60	19.60	-31.9	15,330	-0.21%
2018/01/03	24	19.51	0	0.00	19.55	24	15,580	0.15%
2018/01/02	0	0.00	4	19.55	19.55	-4	15,625	-0.03%