第一金 (2892)-永豐金-中和券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
26.95
漲跌
▲0.05
漲幅
+0.19%
成交量
10,329張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/04/25	2.1	26.93	0	0.00	26.90	2.1	13,260	0.02%
2024/04/24	0.1	27.15	0	0.00	27.20	0.1	13,199	0.00%
2024/04/22	1	26.95	1.1	27.09	27.10	-0.1	13,709	0.00%
2024/04/19	6.1	26.58	0.1	26.55	26.65	6	13,683	0.04%
2024/04/18	0.1	26.88	0.1	26.95	26.90	0	13,366	0.00%
2024/04/17	0	0.00	0.7	26.91	26.90	-0.7	13,304	-0.01%
2024/04/16	109	26.95	0	0.00	26.75	109	13,255	0.82%	大買/鉅額交易
2024/04/15	16	27.21	1	27.30	27.20	15	12,912	0.12%
2024/04/12	7.2	27.29	0	0.00	27.35	7.2	12,922	0.06%
2024/04/11	0	27.50	2.1	27.45	27.45	-2.1	12,870	-0.02%
2024/04/09	0	0.00	0.2	27.47	27.55	-0.2	12,897	0.00%
2024/04/08	0.1	27.45	0	0.00	27.45	0.1	12,933	0.00%
2024/04/03	2.1	27.35	0	0.00	27.15	2.1	12,931	0.02%
2024/04/01	0	0.00	1.2	27.85	27.75	-1.2	12,763	-0.01%
2024/03/29	0.1	27.70	2.3	27.69	27.70	-2.2	12,727	-0.02%
2024/03/28	0.2	27.62	0	0.00	27.60	0.2	12,575	0.00%
2024/03/27	0.1	27.70	0	0.00	27.70	0.1	12,472	0.00%
2024/03/26	0	0.00	0.2	27.68	27.80	-0.2	12,502	0.00%
2024/03/25	1.1	27.60	3.2	27.62	27.70	-2.1	12,610	-0.02%
2024/03/21	0	0.00	5.1	27.50	27.55	-5.1	12,499	-0.04%
2024/03/20	0.2	27.30	2	27.30	27.20	-1.8	12,578	-0.01%
2024/03/19	0.6	27.45	2	27.40	27.35	-1.4	12,480	-0.01%
2024/03/18	0	27.50	0.3	27.50	27.45	-0.3	12,439	0.00%
2024/03/15	5.1	27.40	0	0.00	27.60	5.1	12,363	0.04%
2024/03/14	2.2	27.51	4.6	27.43	27.65	-2.4	11,837	-0.02%
2024/03/13	0.1	27.15	35	27.22	27.25	-34.9	11,503	-0.30%
2024/03/12	3.6	27.03	0.1	27.10	27.05	3.5	11,330	0.03%
2024/03/11	0.4	27.12	0	27.15	27.05	0.4	11,319	0.00%
2024/03/08	0.2	27.10	31.6	27.12	27.10	-31.4	11,310	-0.28%
2024/03/07	3.9	27.00	2	27.05	27.00	1.9	11,333	0.02%
2024/03/05	4.9	26.92	0	0.00	26.90	4.9	11,789	0.04%
2024/03/04	21	26.95	1	26.95	26.95	20	11,792	0.17%
2024/03/01	8.1	27.00	36	27.07	27.05	-27.9	11,812	-0.24%
2024/02/29	15.1	26.96	0	0.00	27.10	15.1	11,947	0.13%
2024/02/27	2	26.95	3	27.00	26.90	-1	11,741	-0.01%
2024/02/26	12.4	26.91	0	0.00	26.90	12.4	11,702	0.11%
2024/02/23	0.3	27.20	0.1	27.25	27.15	0.2	11,600	0.00%
2024/02/22	0	0.00	0.3	27.20	27.25	-0.3	11,877	0.00%
2024/02/21	1.8	27.22	0	0.00	27.20	1.8	11,862	0.01%
2024/02/20	0	0.00	10.2	27.20	27.40	-10.2	11,915	-0.09%
2024/02/19	4	27.13	1	27.20	27.20	3	12,068	0.02%
2024/02/16	10.1	26.85	0	0.00	26.85	10.1	12,124	0.08%
2024/02/15	2.4	26.78	0.2	26.90	26.75	2.2	12,089	0.02%
2024/02/05	1.1	26.90	0	0.00	26.80	1.1	11,901	0.01%
2024/02/02	0	0.00	1	26.95	27.00	-1	11,830	-0.01%
2024/02/01	0	0.00	4	26.78	26.90	-4	11,822	-0.03%
2024/01/31	1.1	26.55	0	0.00	26.60	1.1	11,711	0.01%
2024/01/30	4	26.58	2	26.75	26.50	2	11,655	0.02%
2024/01/29	1.1	26.81	0	0.00	26.80	1.1	11,718	0.01%
2024/01/26	0	0.00	2	26.88	26.85	-2	11,764	-0.02%
2024/01/25	0.2	26.70	0	0.00	26.65	0.2	11,726	0.00%
2024/01/24	0.2	26.63	1	26.60	26.60	-0.8	11,714	-0.01%
2024/01/23	0	0.00	32	26.55	26.50	-32	11,731	-0.27%
2024/01/19	30	26.30	0.1	26.55	26.45	29.9	11,730	0.25%
2024/01/18	1.5	26.23	0	0.00	26.20	1.5	11,764	0.01%
2024/01/17	6.3	26.27	0	0.00	26.10	6.3	11,754	0.05%
2024/01/16	5.2	26.60	0	0.00	26.50	5.2	11,459	0.05%
2024/01/15	2.1	26.90	3	26.90	26.80	-0.9	11,258	-0.01%
2024/01/12	0.5	27.00	0	0.00	26.90	0.5	11,395	0.00%
2024/01/11	0	0.00	5	27.05	27.05	-5	11,438	-0.04%
2024/01/10	17.8	26.95	0	0.00	26.90	17.8	11,439	0.16%
2024/01/09	0.1	27.23	0	0.00	27.05	0.1	11,468	0.00%
2024/01/08	2.1	27.20	0	0.00	27.25	2.1	11,481	0.02%
2024/01/04	0	0.00	0	27.10	27.00	0	11,549	0.00%
2024/01/03	0.2	26.96	0	0.00	27.00	0.2	11,752	0.00%
2024/01/02	0.4	27.35	0	0.00	27.25	0.4	11,700	0.00%
2023/12/29	3	27.32	0	0.00	27.40	3	11,710	0.03%
2023/12/26	0	0.00	0.1	27.00	27.00	-0.1	11,949	0.00%
2023/12/25	2.5	26.83	0	0.00	26.85	2.5	11,980	0.02%
2023/12/22	0.1	26.80	0	0.00	26.75	0.1	12,098	0.00%
2023/12/21	0.1	26.85	0	26.90	26.80	0	12,206	0.00%
2023/12/20	1.5	26.94	0	27.10	26.90	1.5	12,190	0.01%
2023/12/19	0	0.00	6	27.30	27.20	-6	12,031	-0.05%
2023/12/15	0.3	27.50	1	27.70	27.35	-0.7	12,182	-0.01%
2023/12/14	1	27.65	0	0.00	27.60	1	11,961	0.01%
2023/12/13	0.1	27.43	0	0.00	27.40	0.1	11,858	0.00%
2023/12/12	1.1	27.51	0	0.00	27.50	1.1	12,137	0.01%
2023/12/11	1.1	27.45	0	0.00	27.55	1.1	12,210	0.01%
2023/12/07	2	27.48	0	0.00	27.45	2	12,328	0.02%
2023/12/06	0	0.00	1	27.65	27.60	-1	12,344	-0.01%
2023/12/04	1.9	27.35	0	0.00	27.35	1.9	12,220	0.02%
2023/12/01	1.1	27.45	2	27.35	27.35	-1	12,174	-0.01%
2023/11/30	1	27.55	0	0.00	27.70	1	12,014	0.01%
2023/11/29	1	27.50	0	0.00	27.50	1	11,585	0.01%
2023/11/28	0	0.00	1	27.90	27.60	-1	11,458	-0.01%
2023/11/27	1	27.60	1	27.90	27.45	0	11,698	0.00%
2023/11/22	0	0.00	14	27.70	27.70	-14	11,480	-0.12%
2023/11/21	0	27.65	21	27.80	27.85	-21	11,594	-0.18%
2023/11/20	1	27.40	0	0.00	27.45	1	11,446	0.01%
2023/11/17	0	0.00	2	27.58	27.55	-2	11,503	-0.02%
2023/11/16	0	27.25	18.1	27.35	27.50	-18.1	11,395	-0.16%
2023/11/15	0.5	27.10	7.3	27.14	27.15	-6.8	11,271	-0.06%
2023/11/14	0	0.00	6	26.94	26.95	-6	11,277	-0.05%
2023/11/09	0	0.00	5.6	26.90	26.80	-5.6	11,906	-0.05%
2023/11/08	0	0.00	1.4	26.89	26.85	-1.4	12,160	-0.01%
2023/11/07	1	26.80	0	0.00	26.85	1	12,848	0.01%
2023/11/06	0.1	26.95	3.3	26.87	26.90	-3.3	13,334	-0.02%
2023/11/03	0	0.00	11	26.55	26.70	-11	13,520	-0.08%
2023/11/02	0	0.00	1	26.45	26.35	-1	13,641	-0.01%
2023/11/01	0	0.00	2	26.20	26.15	-2	13,861	-0.01%
2023/10/30	0	0.00	13	25.90	25.90	-13	14,466	-0.09%
2023/10/27	13	26.00	0	0.00	26.00	13	14,522	0.09%
2023/10/26	11	25.85	6	25.85	25.85	5	14,678	0.03%
2023/10/25	6.1	26.04	0	0.00	25.95	6.1	14,611	0.04%
2023/10/24	7.6	26.02	0	0.00	26.00	7.6	14,735	0.05%
2023/10/23	0.1	26.15	6	26.05	26.00	-5.9	14,869	-0.04%
2023/10/20	4.3	26.02	1	26.20	26.20	3.3	14,880	0.02%
2023/10/19	2.1	26.48	0	0.00	26.40	2.1	14,692	0.01%
2023/10/17	0.1	26.70	0	0.00	26.65	0.1	14,709	0.00%
2023/10/13	1.4	26.73	0	0.00	26.70	1.4	14,838	0.01%
2023/10/11	0.2	26.65	1	26.60	26.85	-0.8	14,925	-0.01%
2023/10/06	1	26.20	1	26.50	26.55	0	14,759	0.00%
2023/10/05	5	26.15	0	0.00	26.20	5	14,787	0.03%
2023/10/04	10.6	26.06	0	0.00	26.00	10.6	14,770	0.07%
2023/10/03	1.1	26.45	0	0.00	26.40	1.1	14,554	0.01%
2023/09/27	2.1	26.48	0	0.00	26.50	2.1	14,900	0.01%
2023/09/26	2.5	26.62	0	0.00	26.55	2.5	14,850	0.02%
2023/09/25	0.1	26.70	3.3	26.78	26.90	-3.2	14,744	-0.02%
2023/09/22	3.1	26.55	0	0.00	26.65	3.1	14,802	0.02%
2023/09/21	6.4	26.69	0	0.00	26.55	6.4	14,822	0.04%
2023/09/20	1	26.90	0.1	27.10	27.00	0.9	14,912	0.01%
2023/09/18	2	26.95	1	26.95	27.00	1	14,960	0.01%
2023/09/15	1.3	26.83	0	0.00	26.90	1.3	15,054	0.01%
2023/09/13	0	0.00	30	26.68	26.75	-30	14,706	-0.20%
2023/09/12	0	0.00	15	26.70	26.75	-15	14,916	-0.10%
2023/09/11	0.1	26.55	0	0.00	26.60	0.1	14,954	0.00%
2023/09/08	0	0.00	0.7	26.55	26.55	-0.7	14,958	0.00%
2023/09/07	1.1	26.40	0	0.00	26.45	1.1	15,063	0.01%
2023/09/06	2.1	26.54	0	0.00	26.40	2.1	15,125	0.01%
2023/09/05	8.1	26.57	0	0.00	26.60	8.1	15,065	0.05%
2023/09/04	2	26.53	0	0.00	26.60	2	15,105	0.01%
2023/09/01	0	0.00	0.3	26.55	26.45	-0.3	15,193	0.00%
2023/08/31	3.2	26.58	0	0.00	26.30	3.2	15,220	0.02%
2023/08/30	0.1	26.70	0	0.00	26.70	0.1	14,856	0.00%
2023/08/29	0	0.00	11.3	26.60	26.70	-11.3	14,995	-0.08%
2023/08/25	1.1	26.54	0	0.00	26.25	1.1	16,008	0.01%
2023/08/24	1	26.55	0	0.00	26.45	1	16,016	0.01%
2023/08/23	5	26.30	0.2	26.45	26.30	4.8	15,980	0.03%
2023/08/22	1.1	26.21	0	0.00	26.25	1.1	15,982	0.01%
2023/08/21	0	0.00	10	26.25	26.25	-10	16,085	-0.06%
2023/08/18	0.1	26.40	1	26.20	26.20	-0.9	16,093	-0.01%
2023/08/17	4.2	25.90	0	0.00	26.10	4.2	16,002	0.03%
2023/08/16	21.3	26.12	0	0.00	26.10	21.3	15,857	0.13%
2023/08/15	6.8	26.61	0	0.00	26.50	6.8	15,730	0.04%
2023/08/14	16.6	26.94	2	26.85	26.85	14.6	15,664	0.09%
2023/08/11	4.8	27.53	20	27.75	27.20	-15.2	15,622	-0.10%
2023/08/10	9	29.17	24	29.20	29.25	-15	14,981	-0.10%
2023/08/09	0.4	29.00	0.2	29.10	29.15	0.2	14,518	0.00%
2023/08/08	0.4	29.03	0	0.00	28.85	0.4	14,259	0.00%
2023/08/07	0	0.00	1	29.05	28.95	-1	14,089	-0.01%
2023/08/04	15	28.88	3	28.82	28.75	12	13,884	0.09%
2023/08/02	13.2	28.86	2	28.90	28.90	11.2	13,674	0.08%
2023/08/01	0	0.00	2	29.10	29.25	-2	13,459	-0.01%
2023/07/31	20.5	28.95	21.3	29.09	29.05	-0.9	13,406	-0.01%
2023/07/28	1.2	28.80	0.2	28.80	28.80	1	13,397	0.01%
2023/07/27	50	28.70	2	28.73	28.70	48	13,514	0.36%
2023/07/26	0	0.00	20.7	28.60	28.70	-20.7	13,506	-0.15%
2023/07/24	1	28.05	0	0.00	28.05	1	13,347	0.01%
2023/07/21	0	0.00	1	28.35	28.20	-1	13,466	-0.01%
2023/07/19	0.2	28.16	0	0.00	28.15	0.2	13,525	0.00%
2023/07/18	0	0.00	3.2	28.35	28.30	-3.2	13,445	-0.02%
2023/07/17	20	28.20	1.2	28.21	28.25	18.8	13,284	0.14%
2023/07/14	1.1	27.95	4	27.98	28.15	-3	13,188	-0.02%
2023/07/13	0	0.00	10.2	27.90	27.90	-10.2	13,078	-0.08%
2023/07/12	0	0.00	1	27.75	27.90	-1	13,048	-0.01%
2023/07/11	2	27.75	0.2	27.85	27.80	1.8	13,029	0.01%
2023/07/10	3.2	27.21	0	0.00	27.30	3.2	12,990	0.02%
2023/07/07	2.1	27.11	0	0.00	27.20	2.1	12,914	0.02%
2023/07/06	4.2	27.55	0	0.00	27.40	4.2	12,789	0.03%
2023/07/05	1	27.70	1	27.80	27.80	0	12,500	0.00%
2023/07/03	10	27.80	0	0.00	27.70	10	12,482	0.08%
2023/06/29	0.1	27.75	0	0.00	27.70	0.1	12,489	0.00%
2023/06/28	4	27.60	0	0.00	27.65	4	12,480	0.03%
2023/06/27	0	0.00	3	27.70	27.70	-3	12,251	-0.02%
2023/06/26	1.3	27.82	6	27.62	27.75	-4.8	12,265	-0.04%
2023/06/21	1.3	27.88	3	27.92	27.90	-1.7	12,181	-0.01%
2023/06/20	1	27.75	1.4	27.78	27.80	-0.4	12,192	0.00%
2023/06/19	12	27.66	0	0.00	27.80	12	12,148	0.10%
2023/06/16	2	27.63	0	0.00	27.60	2	12,157	0.02%
2023/06/15	2.1	27.63	0	0.00	27.70	2.1	12,060	0.02%
2023/06/14	0	27.95	0	0.00	27.85	0	12,098	0.00%
2023/06/13	0	0.00	0.4	28.00	27.90	-0.4	12,293	0.00%
2023/06/12	2.1	27.91	0	0.00	27.90	2.1	12,397	0.02%
2023/06/09	2	27.90	1	28.00	27.95	1	12,589	0.01%
2023/06/08	0	0.00	1	27.95	27.95	-1	12,812	-0.01%
2023/06/07	0.3	27.81	0	0.00	27.90	0.3	12,920	0.00%
2023/06/05	0	0.00	1	27.90	27.75	-1	12,977	-0.01%
2023/06/02	1	27.70	0	0.00	27.60	1	12,869	0.01%
2023/06/01	4.1	27.64	0	0.00	27.65	4.1	12,829	0.03%
2023/05/30	0	0.00	3	28.07	28.10	-3	12,213	-0.02%
2023/05/29	0.1	27.85	1	27.80	28.00	-0.9	12,487	-0.01%
2023/05/26	2	27.60	0	0.00	27.75	2	13,131	0.02%
2023/05/25	24	27.75	0	0.00	27.75	24	13,228	0.18%
2023/05/24	2	27.80	3	27.85	28.00	-1	13,321	-0.01%
2023/05/23	3.4	28.09	2	28.00	28.15	1.4	13,239	0.01%
2023/05/22	1	28.05	0	0.00	28.00	1	13,275	0.01%
2023/05/19	0	0.00	20	28.05	28.10	-20	13,337	-0.15%
2023/05/18	0	27.95	1.4	27.95	28.05	-1.3	13,359	-0.01%
2023/05/17	0	0.00	14.4	27.89	27.90	-14.4	13,333	-0.11%
2023/05/16	0	0.00	1.4	27.50	27.55	-1.4	13,251	-0.01%
2023/05/15	0	27.45	1	27.40	27.40	-1	13,290	-0.01%
2023/05/12	0.5	27.25	0	0.00	27.25	0.5	13,371	0.00%
2023/05/11	0	0.00	1	27.50	27.50	-1	13,383	-0.01%
2023/05/10	0	0.00	1	27.50	27.50	-1	13,390	-0.01%
2023/05/09	0.6	27.45	1	27.45	27.55	-0.4	13,446	0.00%
2023/05/08	0	0.00	3	27.37	27.40	-3	13,541	-0.02%
2023/05/04	0.1	26.95	0	0.00	27.05	0.1	13,797	0.00%
2023/05/03	2.5	27.00	0	0.00	26.95	2.5	13,896	0.02%
2023/05/02	0	0.00	5.6	27.19	27.20	-5.6	14,475	-0.04%
2023/04/28	0	0.00	2	27.05	27.10	-2	15,051	-0.01%
2023/04/27	0.1	26.95	0	0.00	27.00	0.1	15,111	0.00%
2023/04/25	0.1	27.00	0	0.00	26.90	0.1	15,143	0.00%
2023/04/24	0.2	26.90	0	0.00	26.95	0.2	15,189	0.00%
2023/04/21	0	0.00	1	26.85	26.90	-1	15,471	-0.01%
2023/04/20	0.3	26.85	0	0.00	26.80	0.3	15,606	0.00%
2023/04/19	5	26.88	1	26.90	26.85	4	15,900	0.03%
2023/04/17	0	0.00	1	26.85	26.75	-1	16,033	-0.01%
2023/04/14	0	0.00	3	26.82	26.85	-3	16,040	-0.02%
2023/04/13	0.4	26.70	0	0.00	26.75	0.4	16,146	0.00%
2023/04/11	0	0.00	3.3	26.62	26.65	-3.3	16,365	-0.02%
2023/04/07	0	0.00	15	26.60	26.50	-15	16,357	-0.09%
2023/04/06	0	0.00	2	26.60	26.60	-2	16,385	-0.01%
2023/03/31	2	26.40	1	26.55	26.45	1	16,314	0.01%
2023/03/30	2	26.40	0	0.00	26.40	2	16,244	0.01%
2023/03/29	0	0.00	3	26.42	26.45	-3	16,253	-0.02%
2023/03/27	0	26.45	0	0.00	26.35	0	16,325	0.00%
2023/03/24	1.1	26.29	0	0.00	26.35	1.1	16,501	0.01%
2023/03/23	0	0.00	2	26.35	26.40	-2	16,490	-0.01%
2023/03/22	1	26.15	0	0.00	26.20	1	16,504	0.01%
2023/03/21	5	25.80	1.9	26.03	25.85	3.1	16,642	0.02%
2023/03/20	15.3	25.55	0	0.00	25.65	15.3	16,642	0.09%
2023/03/17	3.7	25.83	18	25.85	25.80	-14.3	16,569	-0.09%
2023/03/16	0.3	25.82	10	25.60	25.80	-9.7	16,434	-0.06%
2023/03/15	1.4	26.01	0	0.00	25.90	1.4	16,402	0.01%
2023/03/14	4.5	26.06	0	0.00	26.00	4.5	16,502	0.03%
2023/03/10	13.2	26.36	0	0.00	26.35	13.2	16,140	0.08%
2023/03/09	1	26.60	1	26.60	26.65	0	16,124	0.00%
2023/03/08	2.1	26.65	0	0.00	26.75	2.1	16,685	0.01%
2023/03/06	3	26.42	2	26.35	26.45	1	16,949	0.01%
2023/03/03	2.4	26.32	0	0.00	26.35	2.4	16,939	0.01%
2023/03/02	1.3	26.40	0	0.00	26.30	1.3	16,937	0.01%
2023/03/01	12	26.50	0	0.00	26.60	12	16,798	0.07%
2023/02/24	5.1	26.90	0.3	26.95	26.80	4.8	16,412	0.03%
2023/02/23	0	0.00	1	27.05	27.05	-1	15,735	-0.01%
2023/02/22	1	26.50	10	26.80	26.95	-9	15,670	-0.06%
2023/02/21	11	26.75	21	26.75	26.70	-10	15,499	-0.06%
2023/02/20	0	0.00	4	26.80	26.75	-4	15,648	-0.03%
2023/02/17	3.1	26.50	0	0.00	26.50	3.1	15,627	0.02%
2023/02/16	0	0.00	5	26.65	26.55	-5	15,691	-0.03%
2023/02/15	1.1	26.50	0	0.00	26.45	1.1	15,819	0.01%
2023/02/14	0	0.00	2	26.68	26.70	-2	15,762	-0.01%
2023/02/13	2	26.40	2	26.40	26.60	0	15,693	0.00%
2023/02/09	0.2	26.20	0	0.00	26.15	0.2	15,601	0.00%
2023/02/08	2.5	26.12	0	0.00	26.10	2.5	15,647	0.02%
2023/02/07	2.2	26.06	6	26.10	26.10	-3.8	15,721	-0.02%
2023/02/06	7	26.09	0	0.00	26.05	7	15,680	0.04%
2023/02/03	0	0.00	5.6	26.12	26.20	-5.6	15,560	-0.04%
2023/02/02	3.2	26.14	0.7	26.30	26.15	2.4	15,462	0.02%
2023/02/01	7.2	26.14	1	26.10	26.30	6.2	15,246	0.04%
2023/01/31	11.4	26.18	0	0.00	26.10	11.4	15,176	0.08%
2023/01/30	2.1	26.60	0	0.00	26.90	2.1	14,530	0.01%
2023/01/16	2	26.65	0	0.00	26.70	2	14,044	0.01%
2023/01/12	0	26.70	0	0.00	26.45	0	14,308	0.00%
2023/01/11	0	26.75	0	0.00	26.80	0	14,215	0.00%
2023/01/10	0	0.00	5	27.00	27.10	-5	14,050	-0.04%
2023/01/09	0	0.00	3.4	26.99	27.00	-3.4	14,075	-0.02%
2023/01/04	0	0.00	1.4	26.30	26.25	-1.4	14,219	-0.01%
2023/01/03	0	0.00	17.7	26.05	26.30	-17.7	14,570	-0.12%
2022/12/29	0.1	26.05	0	0.00	26.10	0.1	14,570	0.00%
2022/12/28	0.1	26.35	0	0.00	26.25	0.1	14,600	0.00%
2022/12/27	0	0.00	1	26.50	26.50	-1	14,844	-0.01%
2022/12/23	0.1	26.30	0	0.00	26.30	0.1	15,320	0.00%
2022/12/20	1	26.35	0	0.00	26.30	1	15,983	0.01%
2022/12/16	1	26.20	2	26.30	26.20	-1	16,053	-0.01%
2022/12/15	0.1	26.25	0	0.00	26.40	0.1	16,007	0.00%
2022/12/14	16.9	26.25	0	0.00	26.35	16.9	16,169	0.10%
2022/12/13	5	26.00	0	0.00	26.00	5	16,162	0.03%
2022/12/12	0	0.00	1.9	26.37	26.40	-1.9	16,068	-0.01%
2022/12/09	0	0.00	5	26.30	26.20	-5	16,567	-0.03%
2022/12/08	0	0.00	15.9	26.19	26.30	-15.9	16,548	-0.10%
2022/12/06	0	0.00	1	26.10	25.90	-1	16,461	-0.01%
2022/12/05	3.3	25.91	0	0.00	25.90	3.3	16,290	0.02%
2022/12/02	0.1	25.90	0	0.00	25.85	0.1	16,262	0.00%
2022/11/30	0	0.00	6.2	26.30	26.20	-6.2	16,261	-0.04%
2022/11/28	3	25.75	5	25.80	25.85	-2	15,494	-0.01%
2022/11/25	1	25.50	0	0.00	25.90	1	15,448	0.01%
2022/11/24	0	0.00	0	25.60	25.60	0	15,343	0.00%
2022/11/23	1	25.50	1	25.45	25.45	0	15,251	0.00%
2022/11/22	0	0.00	0.6	25.35	25.30	-0.6	15,217	0.00%
2022/11/21	0	25.25	0	0.00	25.35	0	15,132	0.00%
2022/11/18	5.1	25.15	0	0.00	25.30	5.1	15,085	0.03%
2022/11/17	2.1	25.45	0	0.00	25.55	2.1	14,982	0.01%
2022/11/16	0.1	25.70	0	0.00	25.70	0.1	15,010	0.00%
2022/11/14	1	25.85	0	25.90	25.80	1	14,741	0.01%
2022/11/11	0	0.00	2.1	25.69	25.90	-2.1	14,501	-0.01%
2022/11/08	5	25.05	0	0.00	25.10	5	14,290	0.03%
2022/11/07	0.2	24.95	0	0.00	24.95	0.2	14,254	0.00%
2022/11/04	6	24.30	6.1	24.60	24.95	-0.1	14,308	0.00%
2022/11/03	0.3	24.48	0	0.00	24.55	0.3	14,262	0.00%
2022/11/01	0	24.85	0	0.00	24.90	0	14,409	0.00%
2022/10/31	0	0.00	3	24.90	24.75	-3	14,436	-0.02%
2022/10/28	1	24.65	6	24.80	24.55	-5	14,652	-0.03%
2022/10/27	8	24.60	0	0.00	24.60	8	14,850	0.05%
2022/10/25	0	0.00	2.3	24.57	24.75	-2.3	14,979	-0.02%
2022/10/24	0	0.00	11.4	24.50	24.50	-11.4	15,161	-0.08%
2022/10/21	0	0.00	1.1	24.05	24.15	-1.1	15,163	-0.01%
2022/10/20	0.5	23.29	0	0.00	23.75	0.5	15,189	0.00%
2022/10/19	2.1	23.94	3.1	24.06	23.75	-1.1	14,930	-0.01%
2022/10/18	7	24.04	2	24.10	24.05	5	14,910	0.03%
2022/10/17	0.1	24.08	3.2	24.11	24.00	-3.1	14,972	-0.02%
2022/10/14	0.1	24.55	0.3	24.55	24.45	-0.2	14,912	0.00%
2022/10/13	8.4	24.61	0	0.00	24.55	8.4	14,869	0.06%
2022/10/11	8.1	24.94	0	0.00	25.00	8.1	14,633	0.06%
2022/10/07	0.1	25.60	1	25.55	25.50	-0.9	14,359	-0.01%
2022/10/06	4	25.55	0	0.00	25.80	4	14,317	0.03%
2022/10/04	1.1	25.72	0	25.75	25.55	1.1	14,411	0.01%
2022/10/03	4.2	25.60	0.2	25.69	25.65	4	14,232	0.03%
2022/09/30	6.1	26.04	0	0.00	26.00	6.1	14,164	0.04%
2022/09/29	2.2	26.16	0	0.00	26.35	2.2	14,154	0.02%
2022/09/28	0.1	26.25	3	26.32	26.35	-2.9	14,075	-0.02%
2022/09/27	0	0.00	61	26.21	26.60	-61	13,907	-0.44%
2022/09/26	0.2	26.41	0	0.00	26.25	0.2	13,928	0.00%
2022/09/23	10	26.70	0	0.00	26.65	10	14,030	0.07%
2022/09/22	3.1	26.36	0	0.00	26.50	3.1	14,280	0.02%
2022/09/21	0	26.75	0	26.80	26.75	0	14,397	0.00%
2022/09/20	0.1	26.70	0	0.00	26.50	0.1	14,439	0.00%
2022/09/19	5	26.65	0.1	27.00	26.60	4.9	14,574	0.03%
2022/09/16	0	26.75	70.3	26.89	26.90	-70.3	14,830	-0.47%
2022/09/14	6.2	26.45	0	0.00	26.40	6.2	14,859	0.04%
2022/09/13	0.1	26.80	0	0.00	26.75	0.1	15,390	0.00%
2022/09/12	0	0.00	11	26.70	26.80	-11	15,786	-0.07%
2022/09/07	2.3	26.26	0	0.00	26.20	2.3	16,563	0.01%
2022/09/05	0	0.00	2	26.45	26.45	-2	16,861	-0.01%
2022/09/02	1.1	26.25	0	0.00	26.15	1.1	17,023	0.01%
2022/09/01	0.1	26.25	0	0.00	26.30	0.1	17,117	0.00%
2022/08/31	1	26.35	0	0.00	26.55	1	17,015	0.01%
2022/08/30	2	26.20	0	0.00	26.35	2	17,038	0.01%
2022/08/29	2.3	26.22	6	26.20	26.35	-3.7	17,074	-0.02%
2022/08/25	0	0.00	1	26.50	26.55	-1	17,237	-0.01%
2022/08/24	2.1	26.10	2	26.35	26.25	0.1	17,596	0.00%
2022/08/23	5.3	26.23	0	0.00	26.15	5.3	18,826	0.03%
2022/08/22	4.1	26.54	0	0.00	26.60	4.1	19,109	0.02%
2022/08/19	0	0.00	1	26.55	26.80	-1	19,335	-0.01%
2022/08/18	1.1	26.70	0	0.00	26.80	1.1	19,534	0.01%
2022/08/17	0	0.00	1	26.75	26.80	-1	19,732	-0.01%
2022/08/16	7	26.46	0	0.00	26.55	7	19,947	0.04%
2022/08/15	5	26.55	0	0.00	26.60	5	20,364	0.02%
2022/08/12	4	26.55	0	0.00	26.65	4	20,639	0.02%
2022/08/11	0.1	26.70	2	26.70	26.80	-1.9	20,912	-0.01%
2022/08/10	2	26.30	1	26.35	26.30	1	21,162	0.00%
2022/08/09	3	25.60	1	25.60	25.90	2	21,187	0.01%
2022/08/08	3	25.45	0.1	25.60	25.45	3	21,340	0.01%
2022/08/05	3	25.57	0	0.00	25.65	3	21,289	0.01%
2022/08/04	5.2	25.42	15	25.56	25.55	-9.8	21,507	-0.05%
2022/08/03	69	26.88	3	26.90	26.95	66	21,404	0.31%
2022/08/02	7	26.81	2.1	26.90	26.95	5	21,427	0.02%
2022/08/01	2	27.00	2	26.90	27.00	0	21,415	0.00%
2022/07/29	14.2	26.80	0.4	27.00	27.00	13.8	21,474	0.06%
2022/07/28	0	0.00	57	26.66	26.75	-57	21,233	-0.27%
2022/07/27	0	0.00	23	26.35	26.35	-23	21,094	-0.11%
2022/07/25	1	25.70	2	26.00	26.00	-1	20,901	0.00%
2022/07/22	5	25.30	0	0.00	25.75	5	21,003	0.02%
2022/07/21	0	0.00	1	25.30	25.50	-1	20,972	0.00%
2022/07/20	6.1	25.17	0.3	25.05	25.00	5.8	21,046	0.03%
2022/07/15	2.2	24.72	0	0.00	24.70	2.2	21,225	0.01%
2022/07/14	2	25.20	1	25.25	25.20	1	21,294	0.00%
2022/07/13	3	25.28	24	25.21	25.30	-21	21,346	-0.10%
2022/07/12	27.3	24.55	42.6	24.51	24.50	-15.3	21,402	-0.07%
2022/07/11	5.2	25.31	4	25.35	25.30	1.2	21,405	0.01%
2022/07/08	0	0.00	4	25.73	25.50	-4	21,700	-0.02%
2022/07/07	1.1	25.58	80	25.38	25.55	-78.9	21,745	-0.36%
2022/07/06	2.1	25.70	20	25.70	25.60	-17.9	21,680	-0.08%
2022/07/05	0	0.00	10	25.95	25.95	-10	21,855	-0.05%
2022/07/04	3	25.80	0.4	25.95	25.90	2.6	21,929	0.01%
2022/07/01	3.2	25.80	2	25.85	25.80	1.2	22,193	0.01%
2022/06/30	1.1	26.25	0	0.00	26.20	1.1	22,426	0.00%
2022/06/27	0	0.00	11	26.50	26.45	-11	22,337	-0.05%
2022/06/23	0.1	26.20	0	0.00	26.25	0.1	21,934	0.00%
2022/06/21	3	26.52	10	26.50	26.40	-7	21,655	-0.03%
2022/06/20	0.1	25.90	10	26.20	25.80	-9.9	21,249	-0.05%
2022/06/17	1.5	26.23	0	0.00	25.85	1.5	20,924	0.01%
2022/06/16	0	0.00	1	26.45	26.40	-1	20,568	0.00%
2022/06/15	6	26.30	0	0.00	26.40	6	20,682	0.03%
2022/06/14	0	26.30	3	26.35	26.50	-3	20,708	-0.01%
2022/06/13	12.9	25.88	6	26.23	26.20	6.9	20,681	0.03%
2022/06/10	2	26.30	0	0.00	26.20	2	20,562	0.01%
2022/06/09	4	26.45	0	0.00	26.40	4	20,562	0.02%
2022/06/08	0	26.50	0	0.00	26.45	0	20,569	0.00%
2022/06/06	4.1	26.06	4	26.29	26.35	0.1	20,684	0.00%
2022/06/02	0.1	26.45	0	0.00	26.40	0.1	20,909	0.00%
2022/06/01	0.6	26.76	0	0.00	26.50	0.6	21,246	0.00%
2022/05/31	5.1	26.62	2	27.35	27.35	3.1	20,960	0.01%
2022/05/30	0	26.60	5	26.75	26.95	-5	19,744	-0.03%
2022/05/27	3	26.43	0	0.00	26.55	3	19,459	0.02%
2022/05/26	1	26.15	0	0.00	26.25	1	19,429	0.01%
2022/05/25	1.1	26.11	4	26.44	26.35	-2.9	19,678	-0.01%
2022/05/24	12	26.38	1	26.50	26.50	11	19,804	0.06%
2022/05/23	0	26.20	1	26.10	26.25	-1	19,567	0.00%
2022/05/20	0.1	26.10	1	26.10	26.20	-0.9	19,291	0.00%
2022/05/19	11.1	25.80	0	0.00	25.80	11.1	19,053	0.06%
2022/05/17	1.4	25.66	0	0.00	25.50	1.4	18,588	0.01%
2022/05/16	0.1	25.58	0	0.00	25.70	0.1	18,547	0.00%
2022/05/13	1.1	25.74	3.2	25.60	25.60	-2.1	18,389	-0.01%
2022/05/12	1.2	25.56	0	0.00	25.50	1.2	18,420	0.01%
2022/05/11	1.1	26.20	1	26.35	26.35	0.1	18,171	0.00%
2022/05/10	0	0.00	12	25.82	26.35	-12	18,077	-0.07%
2022/05/09	9.2	26.33	1	26.25	26.10	8.2	18,003	0.05%
2022/05/06	1.1	26.71	17.5	26.80	26.85	-16.3	18,006	-0.09%
2022/05/05	2.2	27.32	0	0.00	27.10	2.2	18,118	0.01%
2022/05/04	0.2	27.50	0	0.00	27.40	0.2	18,084	0.00%
2022/05/03	1.1	27.55	0	0.00	27.50	1.1	18,343	0.01%
2022/04/29	0.1	27.65	11	27.79	27.80	-11	18,470	-0.06%
2022/04/28	1.2	27.42	0	0.00	27.60	1.2	18,634	0.01%
2022/04/26	10	28.05	1.1	28.25	28.00	8.9	18,531	0.05%
2022/04/25	1.1	27.47	1	27.70	27.60	0.1	18,432	0.00%
2022/04/22	1.1	27.43	5	27.70	27.95	-3.9	18,353	-0.02%
2022/04/21	5.3	27.80	5	27.85	27.70	0.3	18,387	0.00%
2022/04/20	0.1	27.59	0	0.00	28.10	0.1	18,500	0.00%
2022/04/19	1	27.95	0	0.00	27.75	1	18,465	0.01%
2022/04/18	3.6	27.80	11.1	27.69	27.80	-7.6	18,595	-0.04%
2022/04/15	1.2	28.31	2	28.65	28.40	-0.8	18,348	0.00%
2022/04/14	0.3	29.02	0	0.00	28.60	0.3	18,334	0.00%
2022/04/13	0	0.00	5	29.51	29.55	-5	18,102	-0.03%
2022/04/12	0.1	29.60	1	29.55	29.60	-1	17,969	-0.01%
2022/04/11	1.1	29.47	0	0.00	29.65	1.1	17,812	0.01%
2022/04/07	14.5	29.53	5	29.31	29.10	9.5	17,519	0.05%
2022/04/06	7	29.14	1.7	29.44	29.75	5.3	17,130	0.03%
2022/04/01	4.2	28.45	6	28.33	28.50	-1.8	16,701	-0.01%
2022/03/31	0	0.00	1.2	28.37	28.45	-1.2	16,554	-0.01%
2022/03/30	0	0.00	3	27.90	28.00	-3	16,221	-0.02%
2022/03/25	10	27.75	1	27.60	27.75	9	15,883	0.06%
2022/03/24	0	0.00	0	27.50	27.60	0	15,791	0.00%
2022/03/23	10	27.50	3.5	27.44	27.50	6.5	15,821	0.04%
2022/03/21	17	27.01	6	27.08	27.00	11	15,565	0.07%
2022/03/18	1.1	27.13	0	0.00	27.00	1.1	15,517	0.01%
2022/03/14	0	0.00	1	25.70	25.95	-1	14,695	-0.01%
2022/03/10	1	25.40	2	25.59	25.75	-1	14,721	-0.01%
2022/03/09	1	25.15	0	0.00	25.10	1	14,629	0.01%
2022/03/08	0.1	25.13	0	0.00	25.05	0.1	14,503	0.00%
2022/03/07	22	25.36	0	0.00	25.50	22	14,280	0.15%
2022/03/04	0	25.90	0	0.00	26.00	0	14,549	0.00%
2022/03/01	0	0.00	3	25.80	26.10	-3	14,606	-0.02%
2022/02/25	0.3	25.59	0	0.00	25.70	0.3	14,418	0.00%
2022/02/24	2.7	25.91	1	25.90	25.85	1.7	13,978	0.01%
2022/02/22	4.1	26.06	2	26.15	26.20	2.1	13,725	0.02%
2022/02/21	1.2	26.22	1	26.35	26.35	0.2	13,701	0.00%
2022/02/17	0	0.00	145.2	26.60	26.60	-145.2	13,849	-1.05%	大賣/鉅額交易
2022/02/16	0	0.00	0.1	26.40	26.35	-0.1	13,860	0.00%
2022/02/15	0.2	26.33	0	0.00	26.20	0.2	13,890	0.00%
2022/02/14	2.1	26.15	7	26.19	26.40	-5	13,880	-0.04%
2022/02/10	0	0.00	1	26.60	26.60	-1	13,790	-0.01%
2022/02/09	0.1	26.40	3.2	26.45	26.55	-3.1	13,764	-0.02%
2022/02/08	1	26.00	4.3	26.08	26.20	-3.3	13,636	-0.02%
2022/02/07	5	25.65	8	25.52	25.75	-3	13,397	-0.02%
2022/01/26	0	0.00	3	25.05	25.15	-3	13,050	-0.02%
2022/01/25	7.1	24.75	4	24.85	25.10	3.1	13,017	0.02%
2022/01/24	2	24.83	3.9	25.04	25.15	-1.9	12,765	-0.02%
2022/01/21	12	25.09	2.2	25.11	25.20	9.9	12,770	0.08%
2022/01/20	0	0.00	1	25.25	25.50	-1	12,567	-0.01%
2022/01/19	71.3	25.23	1.2	25.31	25.35	70.1	12,445	0.56%
2022/01/18	1	25.20	0	0.00	25.35	1	12,468	0.01%
2022/01/17	70	25.25	2	25.45	25.35	68	12,371	0.55%
2022/01/14	0	25.50	0.1	25.50	25.50	-0.1	12,245	0.00%
2022/01/13	1	25.60	19	25.73	25.80	-18	12,173	-0.15%
2022/01/11	0.1	25.05	1	25.30	25.45	-0.9	11,936	-0.01%
2022/01/10	0	0.00	2.1	25.00	25.10	-2.1	11,772	-0.02%
2022/01/07	0	0.00	1	25.00	25.00	-1	11,806	-0.01%
2022/01/06	4.1	24.70	7.2	24.65	24.80	-3.1	11,623	-0.03%
2022/01/05	0	0.00	1	24.60	24.65	-1	11,484	-0.01%
2022/01/04	1.7	24.42	11	24.49	24.50	-9.3	11,607	-0.08%
2022/01/03	5	24.35	1	24.55	24.40	4	11,606	0.03%
2021/12/30	2.1	24.52	0	0.00	24.50	2.1	11,545	0.02%
2021/12/29	0	0.00	1	24.55	24.55	-1	11,615	-0.01%
2021/12/28	0	0.00	2.1	24.33	24.35	-2.1	11,614	-0.02%
2021/12/27	1	24.20	0	0.00	24.25	1	11,573	0.01%
2021/12/24	2	24.18	2	24.20	24.20	0	11,784	0.00%
2021/12/23	1	24.15	2	24.15	24.15	-1	11,908	-0.01%
2021/12/22	0	0.00	4	24.05	24.10	-4	12,045	-0.03%
2021/12/21	0	0.00	5	24.07	24.10	-5	12,066	-0.04%
2021/12/20	1	23.95	1	23.90	23.95	0	12,072	0.00%
2021/12/17	0	0.00	12	24.11	24.15	-12	12,008	-0.10%
2021/12/16	0	23.95	0	0.00	23.95	0	11,898	0.00%
2021/12/15	1	23.85	5.1	23.90	23.90	-4.1	12,243	-0.03%
2021/12/14	1.1	23.90	0	0.00	23.90	1.1	12,569	0.01%
2021/12/13	1	24.25	0	0.00	24.10	1	12,520	0.01%
2021/12/10	0	0.00	1	24.15	24.10	-1	12,483	-0.01%
2021/12/09	2	23.95	0	0.00	24.00	2	12,461	0.02%
2021/12/08	0	0.00	1	24.00	24.00	-1	12,429	-0.01%
2021/12/07	0	0.00	1	23.85	24.00	-1	12,364	-0.01%
2021/12/06	1	23.60	2	23.80	23.80	-1	12,355	-0.01%
2021/12/03	6	23.63	1	23.75	23.75	5	12,455	0.04%
2021/12/02	0	0.00	1	23.70	23.70	-1	12,452	-0.01%
2021/12/01	5	23.50	0	0.00	23.60	5	12,410	0.04%
2021/11/30	3.1	23.23	0	0.00	23.10	3.1	12,353	0.03%
2021/11/29	1	23.35	1	23.40	23.30	0	11,718	0.00%
2021/11/26	0.2	23.55	3	23.55	23.50	-2.9	11,677	-0.02%
2021/11/25	1	23.80	0	0.00	23.80	1	11,846	0.01%
2021/11/24	0	0.00	2	23.75	23.70	-2	11,964	-0.02%
2021/11/22	2	23.65	0	0.00	23.70	2	12,531	0.02%
2021/11/19	0.5	23.90	0	0.00	23.75	0.5	12,989	0.00%
2021/11/18	1	24.00	4	23.95	24.00	-3	13,360	-0.02%
2021/11/17	1	23.55	12	23.71	23.85	-11	13,323	-0.08%
2021/11/16	1	23.45	0	23.50	23.60	1	13,402	0.01%
2021/11/15	2	23.58	10.1	23.50	23.50	-8.1	13,513	-0.06%
2021/11/12	2	23.28	1.1	23.26	23.40	0.9	13,464	0.01%
2021/11/10	0	0.00	1	23.00	23.10	-1	13,777	-0.01%
2021/11/09	0	0.00	2	23.00	23.05	-2	13,822	-0.01%
2021/11/08	0.6	22.95	4	23.00	23.00	-3.4	13,749	-0.02%
2021/11/05	0	0.00	4	22.91	23.00	-4	13,791	-0.03%
2021/11/01	3	22.90	1	22.90	22.85	2	13,985	0.01%
2021/10/29	0	0.00	9	22.88	22.90	-9	13,998	-0.06%
2021/10/28	0	0.00	1	22.85	22.90	-1	13,916	-0.01%
2021/10/26	1	22.90	0.1	22.89	22.90	0.9	14,081	0.01%
2021/10/22	4	22.78	0	0.00	22.80	4	14,068	0.03%
2021/10/21	0	0.00	2	22.80	22.80	-2	14,115	-0.01%
2021/10/20	1	22.75	0	0.00	22.80	1	14,108	0.01%
2021/10/19	0.9	22.80	3	22.80	22.80	-2.1	14,230	-0.01%
2021/10/18	1	22.65	0	0.00	22.70	1	14,205	0.01%
2021/10/15	5	22.60	2	22.55	22.60	3	14,220	0.02%
2021/10/13	0	0.00	0.1	22.55	22.45	-0.1	14,276	0.00%
2021/10/12	1	22.15	1	22.30	22.50	0	14,367	0.00%
2021/10/08	2.4	22.42	1	22.41	22.40	1.3	14,207	0.01%
2021/10/06	0	22.35	0	22.50	22.40	0	14,279	0.00%
2021/10/05	2	22.35	0	0.00	22.35	2	14,240	0.01%
2021/10/04	0.1	22.40	0	0.00	22.45	0.1	14,218	0.00%
2021/10/01	1	22.30	0	0.00	22.40	1	14,208	0.01%
2021/09/30	0	22.50	0	0.00	22.55	0	14,047	0.00%
2021/09/29	0	22.50	0	0.00	22.55	0	13,960	0.00%
2021/09/28	0	22.55	0	0.00	22.55	0	13,853	0.00%
2021/09/27	0	0.00	2	22.55	22.60	-2	13,842	-0.01%
2021/09/22	0	22.40	0	0.00	22.25	0	13,936	0.00%
2021/09/17	3.3	22.61	0	0.00	22.50	3.3	13,614	0.02%
2021/09/16	0	0.00	2	22.70	22.75	-2	13,269	-0.02%
2021/09/13	0	0.00	1	22.60	22.60	-1	13,394	-0.01%
2021/09/10	5	22.40	0	22.50	22.50	5	13,508	0.04%
2021/09/08	1	22.40	0	0.00	22.55	1	13,836	0.01%
2021/09/06	3	22.75	0	0.00	22.65	3	13,824	0.02%
2021/08/31	1	22.60	0	0.00	22.90	1	13,706	0.01%
2021/08/30	0	0.00	2	22.63	22.80	-2	13,469	-0.01%
2021/08/27	1	22.10	1	22.10	22.45	0	13,317	0.00%
2021/08/26	10	21.97	3	22.00	22.10	7	13,130	0.05%
2021/08/23	3	23.03	5	23.05	23.05	-2	11,894	-0.02%
2021/08/20	1	23.00	0	0.00	23.00	1	11,824	0.01%
2021/08/19	1	23.00	0	0.00	23.00	1	12,066	0.01%
2021/08/18	0.6	23.05	0	0.00	23.15	0.6	11,913	0.01%
2021/08/17	0	0.00	2	23.10	23.15	-2	11,877	-0.02%
2021/08/11	0	0.00	5	23.00	23.10	-5	11,655	-0.04%
2021/08/10	0	0.00	1	22.95	23.00	-1	11,701	-0.01%
2021/08/06	0.7	23.00	8	23.00	23.00	-7.4	12,215	-0.06%
2021/08/03	1	22.95	0	0.00	23.00	1	13,574	0.01%
2021/07/30	3	22.77	0	0.00	22.75	3	13,755	0.02%
2021/07/26	0	0.00	6	22.80	22.85	-6	14,583	-0.04%
2021/07/23	0	0.00	27.1	22.97	23.00	-27.1	14,578	-0.19%
2021/07/22	0	0.00	1	22.95	22.95	-1	14,534	-0.01%
2021/07/21	0	0.00	9	22.85	22.85	-9	14,517	-0.06%
2021/07/19	0	0.00	11.5	22.82	23.00	-11.5	14,673	-0.08%
2021/07/16	0	0.00	2	22.85	22.95	-2	14,780	-0.01%
2021/07/14	0	0.00	2	22.80	22.90	-2	14,975	-0.01%
2021/07/12	5	22.75	0	0.00	22.70	5	15,188	0.03%
2021/07/08	10.4	22.50	0	0.00	22.55	10.4	15,284	0.07%
2021/07/06	1	22.55	0	22.55	22.60	1	15,402	0.01%
2021/07/05	0	0.00	140	22.50	22.60	-140	15,468	-0.91%	大賣/鉅額交易
2021/07/01	0	0.00	0	22.55	22.50	0	15,588	0.00%
2021/06/30	0	0.00	2	22.70	22.70	-2	15,659	-0.01%
2021/06/29	0	0.00	6	22.51	22.55	-6	15,697	-0.04%
2021/06/28	5	22.60	14	22.60	22.60	-9	15,821	-0.06%
2021/06/25	0	0.00	3	22.50	22.45	-3	15,888	-0.02%
2021/06/24	0	0.00	1	22.35	22.35	-1	16,016	-0.01%
2021/06/23	5	22.35	13	22.49	22.40	-8	16,136	-0.05%
2021/06/22	1	22.25	0	0.00	22.25	1	16,061	0.01%
2021/06/21	0.2	22.05	3.3	22.15	22.35	-3.1	16,091	-0.02%
2021/06/18	0	0.00	5	22.22	22.10	-5	16,007	-0.03%
2021/06/17	0	0.00	5	22.25	22.30	-5	15,716	-0.03%
2021/06/16	0	0.00	0	22.30	22.30	0	16,117	0.00%
2021/06/11	0.7	22.15	0	0.00	22.20	0.7	16,403	0.00%
2021/06/10	0	0.00	0	22.15	22.10	0	16,643	0.00%
2021/06/09	6	22.09	0	0.00	22.10	6	16,750	0.04%
2021/06/03	0	0.00	1.2	22.25	22.25	-1.2	17,736	-0.01%
2021/06/02	1	22.20	0	0.00	22.30	1	17,919	0.01%
2021/06/01	0.1	22.10	4	22.08	22.20	-3.9	17,974	-0.02%
2021/05/28	20	21.80	0	21.80	21.85	20	18,356	0.11%
2021/05/26	0	0.00	1.3	21.76	21.80	-1.3	18,767	-0.01%
2021/05/25	4	21.65	21	21.70	21.75	-17	18,950	-0.09%
2021/05/24	0	0.00	1	21.55	21.50	-1	18,997	-0.01%
2021/05/20	0.2	21.57	0.1	21.65	21.55	0.2	19,338	0.00%
2021/05/19	20	21.65	1	21.70	21.65	19	19,349	0.10%
2021/05/18	1	21.60	2	21.65	21.65	-1	19,349	-0.01%
2021/05/17	3	21.20	6	21.15	21.10	-3	19,591	-0.02%
2021/05/13	2	21.48	0	0.00	21.45	2	19,039	0.01%
2021/05/12	3	21.75	7	21.49	21.50	-4	18,657	-0.02%
2021/05/11	13	22.57	20	22.35	22.40	-7	17,762	-0.04%
2021/05/10	10	22.75	2	22.80	22.80	8	17,585	0.05%
2021/05/07	0	0.00	2	22.43	22.50	-2	17,731	-0.01%
2021/05/06	0	0.00	5	22.36	22.35	-5	17,811	-0.03%
2021/05/05	10	22.26	0	0.00	22.20	10	17,760	0.06%
2021/05/04	1.1	22.21	2	22.33	22.25	-1	17,799	-0.01%
2021/05/03	13	22.41	14	22.43	22.40	-1	17,488	-0.01%
2021/04/22	3	22.87	2	22.90	22.90	1	17,542	0.01%
2021/04/21	1	22.90	2.1	22.95	22.90	-1.1	17,411	-0.01%
2021/04/20	0.3	22.85	0	0.00	22.90	0.3	17,307	0.00%
2021/04/19	3	22.97	3	22.82	23.00	0	17,248	0.00%
2021/04/16	0	0.00	1	22.70	22.70	-1	17,151	-0.01%
2021/04/15	6	22.47	4.3	22.50	22.50	1.7	17,364	0.01%
2021/04/14	1	22.25	2	22.25	22.25	-1	17,322	-0.01%
2021/04/13	0	0.00	4	22.21	22.25	-4	17,373	-0.02%
2021/04/12	0	0.00	20	22.15	22.15	-20	17,373	-0.12%
2021/04/09	1	22.10	2	22.10	22.10	-1	17,436	-0.01%
2021/04/08	1	22.10	15	22.10	22.10	-14	17,463	-0.08%
2021/04/07	0	0.00	1	22.10	22.20	-1	17,684	-0.01%
2021/04/06	0	0.00	10	22.10	22.10	-10	17,678	-0.06%
2021/04/01	0.3	22.15	0	0.00	22.05	0.3	17,607	0.00%
2021/03/31	1.5	22.20	3	22.23	22.20	-1.5	17,499	-0.01%
2021/03/30	52	22.10	6	22.13	22.25	46	17,349	0.27%
2021/03/29	0	0.00	3.2	22.15	22.20	-3.2	17,225	-0.02%
2021/03/26	0.5	22.05	21	22.07	22.05	-20.5	17,110	-0.12%
2021/03/25	0.5	22.00	0	0.00	22.05	0.5	16,997	0.00%
2021/03/24	0	0.00	1	21.90	21.90	-1	17,042	-0.01%
2021/03/23	0.6	21.85	0	0.00	21.85	0.6	17,006	0.00%
2021/03/19	1	21.50	1	21.80	21.50	0	17,165	0.00%
2021/03/18	0	0.00	1	21.95	21.95	-1	16,788	-0.01%
2021/03/17	5.3	21.91	2	21.95	21.90	3.3	16,831	0.02%
2021/03/16	54.2	22.10	7.5	22.09	22.15	46.7	16,770	0.28%
2021/03/15	1	21.85	10	21.90	21.95	-9	17,043	-0.05%
2021/03/11	4	21.65	25.7	21.75	21.60	-21.7	17,493	-0.12%
2021/03/10	0	0.00	2	21.53	21.60	-2	17,361	-0.01%
2021/03/09	3	21.47	5	21.37	21.50	-2	17,252	-0.01%
2021/03/08	3	21.17	10	21.20	21.10	-7	16,883	-0.04%
2021/03/05	5	21.10	3	21.05	21.10	2	16,766	0.01%
2021/03/03	1	21.30	2.1	21.30	21.25	-1.1	17,280	-0.01%
2021/03/02	0	21.30	0	21.25	21.15	0	17,097	0.00%
2021/02/26	2	20.95	0	0.00	20.85	2	16,741	0.01%
2021/02/25	1	21.25	1.5	21.28	21.35	-0.5	16,235	0.00%
2021/02/24	13	21.11	10	21.20	21.10	3	16,143	0.02%
2021/02/23	0	0.00	1	21.00	21.10	-1	16,111	-0.01%
2021/02/22	6	20.93	0	0.00	20.80	6	15,976	0.04%
2021/02/19	6	20.84	20.5	20.85	20.90	-14.5	16,074	-0.09%
2021/02/04	0	0.00	1	20.45	20.40	-1	16,049	-0.01%
2021/02/02	0	20.50	0.4	20.50	20.40	-0.4	16,717	0.00%
2021/02/01	2	20.43	0	0.00	20.30	2	16,805	0.01%
2021/01/29	7	20.20	14	20.26	20.20	-7	16,838	-0.04%
2021/01/27	1	20.50	0	0.00	20.40	1	16,491	0.01%
2021/01/26	57	20.55	0	0.00	20.45	57	16,490	0.35%
2021/01/25	6	20.70	14	20.50	20.70	-8	16,461	-0.05%
2021/01/22	0	0.00	12	20.45	20.40	-12	16,638	-0.07%
2021/01/21	1	20.75	0	0.00	20.50	1	16,522	0.01%
2021/01/20	8	20.71	0	0.00	20.50	8	16,491	0.05%
2021/01/19	9	20.92	8	20.90	20.90	1	16,147	0.01%
2021/01/18	0.3	21.00	0	0.00	20.95	0.3	16,144	0.00%
2021/01/15	13	21.22	50	21.21	21.05	-37	16,036	-0.23%
2021/01/14	0	0.00	1	21.30	21.30	-1	16,029	-0.01%
2021/01/13	3	21.28	0	0.00	21.25	3	16,070	0.02%
2021/01/12	1	21.20	0	0.00	21.30	1	16,086	0.01%
2021/01/11	20	21.45	19	21.46	21.50	1	16,130	0.01%
2021/01/08	6	21.38	4	21.33	21.50	2	16,091	0.01%
2021/01/06	20	21.15	1	21.05	21.00	19	15,806	0.12%
2021/01/05	1	21.10	0	0.00	21.25	1	15,685	0.01%
2021/01/04	13	21.17	0	0.00	21.10	13	15,707	0.08%
2020/12/31	1	21.25	1	21.25	21.35	0	15,600	0.00%
2020/12/30	0	0.00	4	21.05	21.35	-4	15,531	-0.03%
2020/12/29	0	0.00	3	20.90	20.90	-3	15,347	-0.02%
2020/12/28	1	20.75	5	20.75	20.80	-4	15,271	-0.03%
2020/12/25	0	0.00	3.1	20.80	20.80	-3.1	15,315	-0.02%
2020/12/24	2	20.70	3	20.75	20.70	-1	15,388	-0.01%
2020/12/23	2.4	20.66	3	20.73	20.70	-0.6	15,549	0.00%
2020/12/22	14	20.74	6	20.83	20.70	8	15,733	0.05%
2020/12/21	14.5	20.71	15	20.77	20.80	-0.5	16,113	0.00%
2020/12/18	3	20.68	0	0.00	20.75	3	16,333	0.02%
2020/12/17	0.1	20.75	0	0.00	20.70	0.1	16,399	0.00%
2020/12/16	0	0.00	8	20.76	20.75	-8	16,431	-0.05%
2020/12/15	10	20.55	0	0.00	20.60	10	16,446	0.06%
2020/12/14	7	20.66	0	0.00	20.65	7	16,425	0.04%
2020/12/11	11	20.80	7	20.81	20.85	4	16,384	0.02%
2020/12/10	3	20.57	29	20.56	20.60	-26	16,209	-0.16%
2020/12/09	9	20.52	47	20.54	20.60	-38	15,936	-0.24%
2020/12/08	8.3	20.86	28.2	20.84	20.85	-19.9	15,427	-0.13%
2020/12/07	0	0.00	0	21.35	21.30	0	15,022	0.00%
2020/12/04	1	21.30	3	21.40	21.35	-2	14,919	-0.01%
2020/12/03	0.1	21.30	0	0.00	21.25	0.1	14,870	0.00%
2020/12/02	3	21.20	0	0.00	21.35	3	14,919	0.02%
2020/12/01	0.1	21.35	0	0.00	21.40	0.1	15,101	0.00%
2020/11/30	10	21.27	0	0.00	21.30	10	15,230	0.07%
2020/11/27	0.1	21.50	0	0.00	21.40	0.1	14,897	0.00%
2020/11/26	1	21.45	0	0.00	21.50	1	14,990	0.01%
2020/11/25	3	21.50	2	21.60	21.50	1	15,331	0.01%
2020/11/24	2	21.50	2	21.50	21.50	0	15,346	0.00%
2020/11/23	2	21.55	3	21.57	21.60	-1	15,409	-0.01%
2020/11/20	5.1	21.55	7	21.61	21.60	-1.9	15,382	-0.01%
2020/11/19	27	21.66	0	0.00	21.70	27	15,365	0.18%
2020/11/18	2	21.70	16	21.70	21.80	-14	15,276	-0.09%
2020/11/17	0	0.00	32	21.55	21.65	-32	15,116	-0.21%
2020/11/16	0	0.00	7	21.59	21.65	-7	15,413	-0.05%
2020/11/13	0	0.00	10	21.46	21.50	-10	15,386	-0.06%
2020/11/12	24	21.41	10.1	21.62	21.40	13.9	15,490	0.09%
2020/11/11	5	21.64	6.1	21.65	21.75	-1.1	15,461	-0.01%
2020/11/10	25	21.35	6	21.37	21.45	19	15,358	0.12%
2020/11/09	4	20.90	9	21.10	21.05	-5	15,268	-0.03%
2020/11/06	10	20.72	8	20.80	20.90	2	15,375	0.01%
2020/11/05	2	20.65	2	20.70	20.80	0	15,553	0.00%
2020/11/03	0	0.00	6.5	20.55	20.60	-6.5	17,096	-0.04%
2020/11/02	11	20.10	4	20.35	20.45	7	17,755	0.04%
2020/10/30	2	20.10	0	0.00	20.05	2	18,137	0.01%
2020/10/29	1	20.15	0	0.00	20.15	1	18,163	0.01%
2020/10/28	2	20.25	0	0.00	20.30	2	18,424	0.01%
2020/10/27	1	20.25	2	20.40	20.40	-1	18,600	-0.01%
2020/10/26	3	20.27	6	20.38	20.40	-3	19,031	-0.02%
2020/10/23	4	20.29	2	20.40	20.30	2	19,443	0.01%
2020/10/21	5	20.21	0	20.30	20.20	5	19,868	0.02%
2020/10/20	2	20.30	0	0.00	20.25	2	19,924	0.01%
2020/10/19	0	0.00	1	20.35	20.35	-1	19,994	-0.01%
2020/10/16	7	20.42	7	20.56	20.30	0	20,192	0.00%
2020/10/15	1	20.40	1	20.50	20.45	0	20,375	0.00%
2020/10/13	1	20.60	0	0.00	20.65	1	20,613	0.00%
2020/10/12	0	0.00	3	20.65	20.75	-3	20,746	-0.01%
2020/10/06	6	20.79	2	20.80	20.85	4	21,024	0.02%
2020/10/05	0	0.00	0.6	20.75	20.65	-0.6	21,185	0.00%
2020/09/30	1	20.60	0	0.00	20.55	1	21,281	0.00%
2020/09/29	0	0.00	10	20.60	20.60	-10	21,381	-0.05%
2020/09/28	10	20.30	0	0.00	20.60	10	21,493	0.05%
2020/09/25	1	20.15	0	0.00	20.15	1	21,576	0.00%
2020/09/24	23	19.97	3	19.95	19.90	20	21,593	0.09%
2020/09/23	3	20.27	0	20.35	20.20	3	21,306	0.01%
2020/09/22	7	20.52	0.1	20.60	20.45	6.9	21,229	0.03%
2020/09/21	8	20.71	0	0.00	20.70	8	21,153	0.04%
2020/09/18	0	0.00	3.1	20.90	20.90	-3.1	21,191	-0.01%
2020/09/16	5	21.00	2	21.00	21.05	3	21,189	0.01%
2020/09/14	2	20.88	0	0.00	20.90	2	21,452	0.01%
2020/09/09	5	20.74	1	20.75	20.90	4	22,015	0.02%
2020/09/08	3	20.80	0	0.00	20.95	3	22,113	0.01%
2020/09/07	1	20.85	0	20.95	20.85	1	22,380	0.00%
2020/09/04	1	20.85	0	0.00	20.70	1	22,636	0.00%
2020/09/02	11	20.93	0	0.00	20.95	11	22,613	0.05%
2020/09/01	12	21.15	0	0.00	21.15	12	22,376	0.05%
2020/08/31	14	21.30	5	21.50	21.25	9	22,326	0.04%
2020/08/28	1	21.25	0	0.00	21.40	1	22,284	0.00%
2020/08/27	5	21.29	0	0.00	21.25	5	22,554	0.02%
2020/08/26	5	21.30	2	21.35	21.40	3	22,568	0.01%
2020/08/24	9	21.41	7	21.40	21.35	2	23,389	0.01%
2020/08/21	0	0.00	5	21.45	21.55	-5	23,510	-0.02%
2020/08/20	57	21.58	0	0.00	21.35	57	23,586	0.24%
2020/08/19	9	21.81	11	21.90	21.80	-2	23,248	-0.01%
2020/08/18	2	21.70	0	0.00	21.85	2	23,146	0.01%
2020/08/17	13	21.60	10.3	21.72	21.85	2.7	23,119	0.01%
2020/08/14	19	21.73	0	0.00	21.65	19	23,106	0.08%
2020/08/13	1	21.90	10	21.85	21.85	-9	22,898	-0.04%
2020/08/12	2	21.80	0	0.00	21.80	2	22,848	0.01%
2020/08/11	27	21.96	5.5	22.00	21.90	21.5	22,657	0.09%
2020/08/10	31	22.05	5	22.15	22.05	26	22,512	0.12%
2020/08/07	137	22.09	20	22.10	22.05	117	22,375	0.52%	大買/鉅額交易
2020/08/06	13	23.80	13	23.86	23.90	0	21,100	0.00%
2020/08/05	0	0.00	18	23.65	23.70	-18	20,604	-0.09%
2020/08/04	18.1	23.45	0	0.00	23.45	18.1	20,273	0.09%
2020/08/03	25	23.52	34	23.50	23.35	-9	20,124	-0.04%
2020/07/31	0	0.00	6	23.65	23.60	-6	19,865	-0.03%
2020/07/30	7	23.71	20	23.75	23.80	-13	19,824	-0.07%
2020/07/29	0	0.00	58	23.39	23.55	-58	19,509	-0.30%
2020/07/28	31.2	23.13	19	23.21	23.15	12.2	19,384	0.06%
2020/07/27	54	23.26	6	23.38	23.00	48	19,502	0.25%
2020/07/24	47	23.30	8	23.36	23.25	39	19,610	0.20%
2020/07/23	32.5	23.39	8	23.46	23.40	24.5	19,689	0.12%
2020/07/22	0	0.00	21	23.35	23.50	-21	19,983	-0.11%
2020/07/21	27	23.20	54	23.25	23.20	-27	20,274	-0.13%
2020/07/20	38	23.08	36	23.17	23.10	2	20,291	0.01%
2020/07/17	36	23.10	53	23.19	23.10	-17	20,389	-0.08%
2020/07/16	43	23.03	18	23.13	23.00	25	20,541	0.12%
2020/07/15	14	22.95	23.6	23.06	23.10	-9.6	20,460	-0.05%
2020/07/14	12	22.95	17	23.07	22.95	-5	20,634	-0.02%
2020/07/13	11	22.98	5	23.05	23.00	6	20,771	0.03%
2020/07/10	23	23.01	0	0.00	23.00	23	20,880	0.11%
2020/07/09	16	23.15	0	0.00	23.10	16	20,974	0.08%
2020/07/08	7	23.20	0.2	23.15	23.15	6.8	21,036	0.03%
2020/07/07	0.1	23.20	0	0.00	23.20	0.1	21,085	0.00%
2020/07/06	0.2	23.25	22	23.10	23.25	-21.8	21,036	-0.10%
2020/07/03	26.9	22.93	31	23.00	22.95	-4.1	20,969	-0.02%
2020/07/02	17	22.83	27	22.90	22.90	-10	21,013	-0.05%
2020/07/01	54	22.72	52	22.82	22.75	2	21,091	0.01%
2020/06/30	11	22.62	21	22.73	22.65	-10	21,044	-0.05%
2020/06/29	22	22.55	16	22.64	22.65	6	21,241	0.03%
2020/06/24	8	22.73	11	22.84	22.70	-3	21,403	-0.01%
2020/06/23	15	22.58	20	22.73	22.75	-5	21,747	-0.02%
2020/06/22	0	0.00	5	22.50	22.65	-5	21,869	-0.02%
2020/06/19	13	22.62	0	0.00	22.50	13	22,331	0.06%
2020/06/18	20	22.64	4	22.65	22.60	16	22,537	0.07%
2020/06/17	21	22.71	8	22.76	22.80	13	22,695	0.06%
2020/06/16	17	22.79	0	0.00	22.75	17	23,541	0.07%
2020/06/15	1	22.80	0	0.00	22.60	1	24,996	0.00%
2020/06/12	1	22.65	0	0.00	22.85	1	25,738	0.00%
2020/06/11	6	23.23	25	23.14	23.00	-19	26,333	-0.07%
2020/06/10	3	23.15	14	23.34	23.50	-11	26,541	-0.04%
2020/06/09	1	23.10	31	23.10	23.10	-30	27,478	-0.11%
2020/06/08	1	23.10	24	23.16	23.20	-23	28,057	-0.08%
2020/06/05	0	0.00	9	23.18	23.15	-9	28,075	-0.03%
2020/06/04	8	23.15	0	0.00	23.15	8	28,505	0.03%
2020/06/03	0	0.00	8	23.11	23.20	-8	28,829	-0.03%
2020/06/02	16	23.10	0	0.00	23.10	16	28,794	0.06%
2020/06/01	8	22.93	0	0.00	22.95	8	28,723	0.03%
2020/05/28	9	22.57	6	22.48	22.50	3	28,147	0.01%
2020/05/27	14	22.39	15	22.40	22.60	-1	28,477	0.00%
2020/05/26	0	22.35	0	0.00	22.30	0	28,564	0.00%
2020/05/25	15	22.05	0	0.00	22.10	15	28,663	0.05%
2020/05/22	11	22.02	0	0.00	21.95	11	28,784	0.04%
2020/05/21	0	0.00	5	22.15	22.20	-5	28,738	-0.02%
2020/05/20	10	22.05	1	22.10	22.10	9	28,722	0.03%
2020/05/18	5	21.80	0	0.00	21.80	5	28,773	0.02%
2020/05/15	12	21.89	20	21.90	21.80	-8	28,813	-0.03%
2020/05/14	1	21.85	0	0.00	21.90	1	28,788	0.00%
2020/05/13	1	22.00	2	22.05	21.95	-1	28,675	0.00%
2020/05/12	32	21.99	0	0.00	21.95	32	28,629	0.11%
2020/05/08	5	21.80	0	0.00	21.75	5	28,415	0.02%
2020/05/06	2.7	21.69	0	0.00	21.65	2.7	28,314	0.01%
2020/05/05	0	0.00	11	21.76	21.80	-11	28,213	-0.04%
2020/05/04	9	21.68	0	0.00	21.65	9	28,264	0.03%
2020/04/30	0	0.00	20	22.20	22.05	-20	28,054	-0.07%
2020/04/29	6	21.59	5	21.66	21.65	1	27,876	0.00%
2020/04/28	10	21.20	50	21.15	21.30	-40	27,816	-0.14%
2020/04/24	5	20.61	6	20.50	20.60	-1	28,270	0.00%
2020/04/23	3	19.90	0	0.00	19.95	3	27,791	0.01%
2020/04/22	1	19.95	1	19.95	19.95	0	27,573	0.00%
2020/04/21	5	20.12	0	0.00	20.10	5	27,350	0.02%
2020/04/17	10	21.09	2	21.15	21.00	8	27,172	0.03%
2020/04/15	5	21.04	0	0.00	21.20	5	26,808	0.02%
2020/04/14	1	21.00	16	20.70	21.00	-15	26,794	-0.06%
2020/04/13	2	20.35	21	20.30	20.35	-19	26,476	-0.07%
2020/04/10	0	0.00	1	20.60	20.60	-1	26,350	0.00%
2020/04/09	0	0.00	2	20.00	20.15	-2	26,141	-0.01%
2020/04/08	1	19.85	3	19.88	19.95	-2	26,046	-0.01%
2020/04/07	1	19.75	2	19.83	19.75	-1	25,842	0.00%
2020/04/06	2	19.38	4	19.48	19.50	-2	25,612	-0.01%
2020/04/01	3	19.48	2.1	19.60	19.50	0.9	25,371	0.00%
2020/03/31	6	19.58	0	0.00	19.65	6	25,177	0.02%
2020/03/27	1	19.85	2.6	19.86	19.85	-1.6	24,421	-0.01%
2020/03/26	5	19.39	29	19.44	19.45	-24	23,970	-0.10%
2020/03/25	6	19.41	4	19.49	19.50	2	23,915	0.01%
2020/03/24	5	18.83	18.1	18.84	18.60	-13.1	23,630	-0.06%
2020/03/23	9	18.08	22	17.48	17.95	-13	23,369	-0.06%
2020/03/20	12	18.19	56	18.49	18.65	-44	23,198	-0.19%
2020/03/19	71	17.72	16.4	17.40	17.25	54.6	22,229	0.25%
2020/03/18	15	19.10	0	0.00	19.05	15	20,736	0.07%
2020/03/17	30	19.45	71.5	19.41	19.45	-41.5	19,882	-0.21%
2020/03/16	8	20.44	0	0.00	20.10	8	18,962	0.04%
2020/03/13	29	20.44	10	20.35	21.15	19	18,356	0.10%
2020/03/12	17	22.09	18	21.85	21.80	-1	17,142	-0.01%
2020/03/11	13	22.74	15	22.60	22.65	-2	16,380	-0.01%
2020/03/10	7	22.35	154	22.70	22.60	-147	16,170	-0.91%	大賣/鉅額交易
2020/03/09	17	22.57	11	22.78	22.70	6	15,642	0.04%
2020/03/06	16	23.29	0	0.00	23.25	16	15,037	0.11%
2020/03/05	1	23.55	0	0.00	23.55	1	14,724	0.01%
2020/03/03	0	0.00	1	23.45	23.50	-1	14,488	-0.01%
2020/03/02	11	23.25	63	23.20	23.20	-52	14,264	-0.36%
2020/02/27	2	23.65	0	0.00	23.70	2	14,559	0.01%
2020/02/26	3	23.75	11	23.90	23.90	-8	14,324	-0.06%
2020/02/24	18	24.10	0	0.00	24.10	18	13,918	0.13%
2020/02/20	0	0.00	2	24.70	24.50	-2	13,714	-0.01%
2020/02/18	1	24.30	3	24.35	24.40	-2	13,428	-0.01%
2020/02/14	0	0.00	1	24.10	24.10	-1	13,343	-0.01%
2020/02/13	0	0.00	2	24.10	24.10	-2	13,349	-0.01%
2020/02/07	1	24.05	4.5	24.04	24.10	-3.5	13,408	-0.03%
2020/02/06	2	24.10	5	24.08	24.15	-3	13,448	-0.02%
2020/02/05	2	23.83	0	0.00	23.80	2	13,457	0.01%
2020/02/03	1	23.00	1	23.25	23.45	0	13,336	0.00%
2020/01/31	13	23.57	0	0.00	23.60	13	13,143	0.10%
2020/01/30	32	23.63	1	23.80	23.50	31	12,848	0.24%
2020/01/20	2	24.45	1	24.40	24.55	1	11,839	0.01%
2020/01/15	0	0.00	1	24.00	24.00	-1	11,652	-0.01%
2020/01/10	2	23.53	0	0.00	23.60	2	11,338	0.02%
2020/01/09	0	0.00	1	23.40	23.50	-1	11,236	-0.01%
2020/01/08	7	23.26	3	23.35	23.25	4	11,153	0.04%
2020/01/06	1	23.70	39	23.70	23.70	-38	10,787	-0.35%
2020/01/02	1	23.70	0	0.00	23.70	1	10,775	0.01%
2019/12/20	0	0.00	20.4	24.00	23.90	-20.4	11,508	-0.18%
2019/12/19	0	0.00	23	23.91	24.00	-23	11,463	-0.20%
2019/12/18	14.2	23.55	25	23.78	23.90	-10.9	11,314	-0.10%
2019/12/17	2	23.40	1	23.20	23.60	1	11,273	0.01%
2019/12/16	23	23.25	0.2	23.25	23.20	22.8	11,028	0.21%
2019/12/13	28	23.18	1	23.20	23.30	27	11,039	0.24%
2019/12/12	0	0.00	2	23.08	23.10	-2	10,927	-0.02%
2019/12/10	1	23.00	5	22.95	23.00	-4	10,902	-0.04%
2019/12/09	0	0.00	0	23.00	23.00	0	11,082	0.00%
2019/12/05	0	0.00	2	22.90	22.90	-2	11,528	-0.02%
2019/12/04	2	22.85	0	0.00	23.00	2	11,564	0.02%
2019/12/02	1	22.90	0	0.00	22.90	1	11,616	0.01%
2019/11/29	2	22.90	0	0.00	22.95	2	11,612	0.02%
2019/11/27	1	22.95	2	23.00	23.00	-1	11,783	-0.01%
2019/11/26	2	22.80	1	22.85	23.00	1	11,788	0.01%
2019/11/21	36	22.70	1	22.70	22.65	35	11,226	0.31%
2019/11/19	0	0.00	1.8	22.84	22.90	-1.8	11,302	-0.02%
2019/11/18	0	0.00	0	22.80	22.80	0	11,331	0.00%
2019/11/15	1	22.60	0	22.65	22.60	1	11,356	0.01%
2019/11/14	1	22.60	0	22.65	22.60	1	11,438	0.01%
2019/11/13	2	22.63	0	22.70	22.60	2	11,539	0.02%
2019/11/08	0	0.00	5	22.80	22.80	-5	11,848	-0.04%
2019/11/07	0	0.00	4	22.71	22.75	-4	12,405	-0.03%
2019/11/06	0	0.00	9	22.79	22.75	-9	12,798	-0.07%
2019/11/05	1	22.60	5	22.75	22.75	-4	12,933	-0.03%
2019/11/04	1	22.60	8	22.63	22.70	-7	13,020	-0.05%
2019/11/01	0	0.00	7	22.44	22.50	-7	13,185	-0.05%
2019/10/31	1	22.35	0	0.00	22.35	1	13,385	0.01%
2019/10/30	0	0.00	1	22.30	22.35	-1	13,344	-0.01%
2019/10/29	0	0.00	5	22.30	22.30	-5	13,517	-0.04%
2019/10/28	0	0.00	61	22.27	22.30	-61	13,625	-0.45%
2019/10/25	0	0.00	1	22.20	22.30	-1	13,741	-0.01%
2019/10/24	0.3	22.20	0	0.00	22.20	0.3	13,792	0.00%
2019/10/22	2	22.10	1	22.05	22.25	1	13,707	0.01%
2019/10/21	1.5	22.18	0	0.00	22.20	1.5	13,680	0.01%
2019/10/17	0	0.00	1	22.10	22.10	-1	13,774	-0.01%
2019/10/16	0	0.00	0	22.15	22.10	0	13,738	0.00%
2019/10/14	0	0.00	1	22.00	22.05	-1	13,958	-0.01%
2019/10/09	21	21.94	0	0.00	21.85	21	13,990	0.15%
2019/10/08	2	22.00	0	0.00	22.10	2	13,947	0.01%
2019/10/07	0	0.00	0.2	22.00	21.90	-0.2	13,985	0.00%
2019/10/04	0	0.00	1	21.90	22.00	-1	14,101	-0.01%
2019/10/03	0	0.00	1	21.80	21.80	-1	14,166	-0.01%
2019/10/01	0	0.00	1	21.95	22.05	-1	14,155	-0.01%
2019/09/27	7	21.85	0	0.00	21.80	7	13,955	0.05%
2019/09/25	20	21.95	0	0.00	22.10	20	13,860	0.14%
2019/09/24	5	22.00	0	0.00	22.15	5	13,610	0.04%
2019/09/20	8.6	22.31	25	22.30	22.40	-16.4	13,608	-0.12%
2019/09/18	10	22.15	0	22.35	22.25	10	13,475	0.07%
2019/09/17	0	0.00	1	22.00	22.20	-1	13,455	-0.01%
2019/09/16	1	22.05	0	0.00	22.10	1	13,651	0.01%
2019/09/12	20	22.04	0	0.00	22.00	20	13,649	0.15%
2019/09/11	12	22.00	5	21.95	22.00	7	13,909	0.05%
2019/09/10	2	21.88	0	0.00	22.00	2	13,768	0.01%
2019/09/09	1	21.55	0	0.00	21.65	1	13,534	0.01%
2019/09/06	8	21.43	0	0.00	21.55	8	13,409	0.06%
2019/09/05	1	21.40	0	0.00	21.50	1	13,401	0.01%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	3.7	21.39	0	0.00	21.35	3.7	13,704	0.03%
2019/09/02	2	21.48	0	0.00	21.50	2	13,908	0.01%
2019/08/30	0	0.00	2.7	21.43	21.50	-2.7	14,109	-0.02%
2019/08/28	4	21.26	0	0.00	21.20	4	14,105	0.03%
2019/08/27	2	21.13	0	0.00	21.25	2	14,236	0.01%
2019/08/26	0	0.00	0.1	21.35	21.20	-0.1	14,353	0.00%
2019/08/23	0	0.00	0.3	21.50	21.45	-0.3	14,436	0.00%
2019/08/21	3	21.15	0	0.00	21.15	3	14,802	0.02%
2019/08/15	2	21.18	4	21.14	21.15	-2	14,743	-0.01%
2019/08/14	5	21.21	3	21.25	21.20	2	14,896	0.01%
2019/08/13	10	21.23	1	21.35	21.15	9	14,958	0.06%
2019/08/12	3	21.55	50	21.40	21.55	-47	14,659	-0.32%
2019/08/08	3	22.70	1	22.80	22.80	2	14,130	0.01%
2019/08/07	50	22.70	0	0.00	22.70	50	13,781	0.36%
2019/08/06	3	22.80	9	22.64	22.80	-6	13,633	-0.04%
2019/08/05	4	22.93	0	0.00	23.00	4	13,534	0.03%
2019/08/02	1	22.85	0	0.00	22.95	1	13,376	0.01%
2019/07/31	1	23.10	0	0.00	23.40	1	13,181	0.01%
2019/07/29	0	0.00	0.7	23.10	23.10	-0.7	12,951	-0.01%
2019/07/25	2	23.10	0	0.00	23.15	2	13,305	0.02%
2019/07/24	0	0.00	2	23.10	23.10	-2	13,494	-0.01%
2019/07/17	0	0.00	1	23.00	23.10	-1	13,705	-0.01%
2019/07/15	0	0.00	3	22.90	22.90	-3	13,661	-0.02%
2019/07/12	2	22.85	0	0.00	22.85	2	13,699	0.01%
2019/07/10	1	22.75	0	0.00	22.85	1	13,815	0.01%
2019/07/09	4	22.70	0	0.00	22.70	4	13,823	0.03%
2019/07/08	0	0.00	24	22.75	22.75	-24	13,857	-0.17%
2019/07/05	4	22.80	1	22.85	22.85	3	13,944	0.02%
2019/07/04	0	0.00	1	22.75	22.80	-1	14,021	-0.01%
2019/07/02	5	22.70	0	0.00	22.80	5	14,214	0.04%
2019/06/28	0	0.00	1	22.80	22.80	-1	14,211	-0.01%
2019/06/27	0	0.00	3	22.80	22.75	-3	14,267	-0.02%
2019/06/26	0.5	22.70	0	0.00	22.70	0.5	14,310	0.00%
2019/06/25	3	22.68	1.4	22.70	22.70	1.6	14,438	0.01%
2019/06/24	0	0.00	1	22.65	22.70	-1	14,435	-0.01%
2019/06/19	0	0.00	7	22.56	22.70	-7	14,359	-0.05%
2019/06/17	0	0.00	2	22.40	22.20	-2	14,261	-0.01%
2019/06/13	0	0.00	0	22.15	22.15	0	14,388	0.00%
2019/06/12	8	21.96	2	22.05	21.95	6	14,568	0.04%
2019/06/11	6	22.60	8	22.61	22.25	-2	14,295	-0.01%
2019/06/10	0	0.00	2	22.75	22.75	-2	14,171	-0.01%
2019/06/06	5	22.65	1	22.65	22.70	4	14,044	0.03%
2019/06/05	1	22.55	0	0.00	22.50	1	13,920	0.01%
2019/06/04	0	0.00	2	22.50	22.60	-2	13,830	-0.01%
2019/05/31	0	0.00	4	22.40	22.60	-4	13,666	-0.03%
2019/05/30	0	0.00	2	22.43	22.45	-2	13,369	-0.01%
2019/05/29	1	22.20	0	0.00	22.30	1	13,525	0.01%
2019/05/28	10	22.10	1	22.20	22.20	9	13,567	0.07%
2019/05/27	2	22.15	2	22.10	22.15	0	13,278	0.00%
2019/05/24	0	0.00	3	22.05	22.10	-3	13,360	-0.02%
2019/05/23	0.3	21.95	0	0.00	21.90	0.3	13,387	0.00%
2019/05/22	4	21.90	0	0.00	21.95	4	13,370	0.03%
2019/05/21	0	0.00	7	22.11	22.20	-7	13,414	-0.05%
2019/05/20	5	21.65	0.5	21.90	21.85	4.5	13,181	0.03%
2019/05/17	2	21.63	2	21.73	21.55	0	13,055	0.00%
2019/05/16	1	21.50	0	0.00	21.50	1	13,093	0.01%
2019/05/15	1	21.50	0	0.00	21.50	1	13,179	0.01%
2019/05/14	7	21.33	2	21.40	21.40	5	13,298	0.04%
2019/05/13	10	21.61	0	0.00	21.50	10	13,300	0.08%
2019/05/10	3	21.70	0	0.00	21.60	3	13,452	0.02%
2019/05/09	3	21.75	0	0.00	21.70	3	13,437	0.02%
2019/05/08	0	0.00	20	21.83	21.90	-20	13,381	-0.15%
2019/05/07	0	0.00	10	21.90	21.95	-10	13,383	-0.07%
2019/05/06	5	21.81	0	0.00	21.80	5	13,447	0.04%
2019/05/03	3	21.95	1	22.00	22.00	2	13,361	0.01%
2019/05/02	20	22.10	2	22.13	22.00	18	13,187	0.14%
2019/04/30	1	22.00	1	21.95	22.05	0	12,997	0.00%
2019/04/29	0	0.00	8	21.79	21.90	-8	12,813	-0.06%
2019/04/25	9	21.50	1	21.55	21.60	8	12,795	0.06%
2019/04/24	2	21.45	5	21.47	21.50	-3	12,837	-0.02%
2019/04/23	0	0.00	19	21.37	21.40	-19	13,070	-0.15%
2019/04/18	2	21.25	1	21.25	21.35	1	13,089	0.01%
2019/04/17	1	21.25	0.6	21.35	21.35	0.4	13,227	0.00%
2019/04/16	1	21.30	5	21.30	21.30	-4	13,163	-0.03%
2019/04/12	1	21.25	0	0.00	21.30	1	13,147	0.01%
2019/04/11	2	21.30	1.1	21.30	21.30	0.9	13,060	0.01%
2019/04/10	1	21.20	10	21.20	21.30	-9	13,026	-0.07%
2019/04/09	0	0.00	3.4	21.20	21.25	-3.4	13,024	-0.03%
2019/04/08	0	0.00	10	21.10	21.15	-10	12,939	-0.08%
2019/04/03	5	21.15	2	21.20	21.20	3	12,791	0.02%
2019/04/02	0	0.00	9	21.10	21.10	-9	12,674	-0.07%
2019/04/01	0	0.00	0	21.10	21.10	0	12,738	0.00%
2019/03/26	1	21.00	0	0.00	21.10	1	12,412	0.01%
2019/03/25	5	20.95	0	0.00	20.90	5	12,408	0.04%
2019/03/22	0	0.00	4	21.10	21.10	-4	12,398	-0.03%
2019/03/20	0	0.00	1	21.10	21.10	-1	12,349	-0.01%
2019/03/15	13	20.85	0	0.00	20.85	13	12,204	0.11%
2019/03/13	0	0.00	0.2	21.00	21.00	-0.2	12,131	0.00%
2019/03/12	0	0.00	1	21.00	21.00	-1	12,198	-0.01%
2019/03/08	5	20.85	0	0.00	20.85	5	12,463	0.04%
2019/03/07	6	20.86	0	0.00	20.95	6	13,755	0.04%
2019/03/06	5	20.85	0.5	20.95	20.90	4.5	13,759	0.03%
2019/03/05	5	20.80	0	0.00	20.80	5	13,811	0.04%
2019/03/04	1	20.80	0	0.00	20.95	1	13,833	0.01%
2019/02/27	0	0.00	6	20.80	20.80	-6	13,662	-0.04%
2019/02/22	0	0.00	1	20.75	20.80	-1	13,473	-0.01%
2019/02/21	1	20.70	0	0.00	20.70	1	13,426	0.01%
2019/02/20	0	0.00	1	20.60	20.60	-1	13,380	-0.01%
2019/02/14	0	0.00	6	20.63	20.60	-6	13,277	-0.05%
2019/02/13	2	20.60	0	0.00	20.60	2	13,139	0.02%
2019/02/12	0	0.00	8	20.45	20.60	-8	12,983	-0.06%
2019/02/11	1	20.45	0	0.00	20.40	1	13,010	0.01%
2019/01/25	0.9	20.25	0	0.00	20.25	0.9	12,709	0.01%
2019/01/22	0	0.00	1	20.15	20.25	-1	12,967	-0.01%
2019/01/16	10	20.05	0	0.00	20.00	10	13,252	0.08%
2019/01/15	2	19.95	0	0.00	20.15	2	13,330	0.02%
2019/01/14	1	20.05	0	0.00	20.20	1	13,072	0.01%
2019/01/10	0.2	20.20	1	20.20	20.20	-0.8	13,134	-0.01%
2019/01/08	0	0.00	0.1	20.00	19.95	-0.1	13,166	0.00%
2019/01/07	0	0.00	2	19.90	20.00	-2	13,344	-0.01%
2019/01/03	0	0.00	1	19.90	19.90	-1	14,644	-0.01%
2019/01/02	2	19.75	0	0.00	19.80	2	14,784	0.01%
2018/12/28	1	19.95	0	0.00	20.00	1	14,930	0.01%
2018/12/27	2	19.90	15.4	19.90	19.85	-13.4	15,072	-0.09%
2018/12/25	1	19.60	0.1	19.75	19.65	0.9	15,243	0.01%
2018/12/24	1	19.65	0	0.00	19.80	1	15,418	0.01%
2018/12/21	1	19.75	0	0.00	19.75	1	15,610	0.01%
2018/12/19	3	19.68	2	19.85	19.90	1	15,710	0.01%
2018/12/18	1	19.75	0	0.00	19.80	1	15,626	0.01%
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/14	0	0.00	0.1	20.00	19.95	-0.1	15,718	0.00%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	1	19.75	0	0.00	19.75	1	15,478	0.01%
2018/12/05	6	19.93	0	0.00	19.95	6	15,370	0.04%
2018/12/04	3	20.03	1	20.00	20.00	2	15,341	0.01%
2018/11/29	1	20.25	2	20.15	20.20	-1	13,787	-0.01%
2018/11/22	0	0.00	1	20.35	20.35	-1	13,672	-0.01%
2018/11/19	0	0.00	1	20.45	20.45	-1	13,610	-0.01%
2018/11/15	0	0.00	2	20.20	20.30	-2	13,690	-0.01%
2018/11/14	0	0.00	1	20.10	20.40	-1	13,744	-0.01%
2018/11/13	8	20.04	0	0.00	20.00	8	13,770	0.06%
2018/11/08	0.9	20.30	4	20.21	20.30	-3.1	13,805	-0.02%
2018/11/07	0	0.00	2	20.00	20.00	-2	13,680	-0.01%
2018/11/05	1	19.50	1	19.55	19.75	0	14,503	0.00%
2018/11/01	1	19.45	0	0.00	19.40	1	15,487	0.01%
2018/10/31	0	0.00	1	19.50	19.55	-1	15,679	-0.01%
2018/10/30	0	0.00	1	19.30	19.40	-1	15,741	-0.01%
2018/10/29	2	19.35	0	0.00	19.40	2	15,706	0.01%
2018/10/26	0	0.00	1	19.50	19.50	-1	15,824	-0.01%
2018/10/25	1.4	19.32	1	19.30	19.40	0.4	15,814	0.00%
2018/10/24	2	19.50	0	0.00	19.50	2	15,712	0.01%
2018/10/18	5	19.73	0	0.00	19.80	5	15,881	0.03%
2018/10/17	2	19.83	0	0.00	19.75	2	15,910	0.01%
2018/10/16	3	19.80	0	0.00	19.80	3	15,759	0.02%
2018/10/15	3	19.87	0	0.00	19.80	3	15,581	0.02%
2018/10/12	9	19.80	20	20.05	20.10	-11	15,337	-0.07%
2018/10/11	5	20.06	3	20.10	19.95	2	14,895	0.01%
2018/10/08	2	20.50	2	20.45	20.50	0	13,803	0.00%
2018/10/05	1	20.40	0	0.00	20.40	1	13,606	0.01%
2018/09/27	0	0.00	1	20.75	20.95	-1	12,889	-0.01%
2018/09/26	0	0.00	1	20.80	20.80	-1	12,705	-0.01%
2018/09/25	0.9	20.85	10	20.75	20.80	-9.1	12,703	-0.07%
2018/09/21	0	0.00	0.1	20.80	20.70	-0.1	12,669	0.00%
2018/09/20	1	20.65	0	0.00	20.60	1	12,513	0.01%
2018/09/19	5	20.50	7.7	20.46	20.55	-2.7	12,606	-0.02%
2018/09/17	5	20.40	5	20.45	20.40	0	12,752	0.00%
2018/09/14	2	20.53	0	0.00	20.45	2	12,890	0.02%
2018/09/11	0	0.00	43	20.39	20.40	-43	13,095	-0.33%
2018/09/10	1	20.35	20	20.35	20.35	-19	13,387	-0.14%
2018/09/06	0	0.00	6	20.35	20.50	-6	13,713	-0.04%
2018/09/03	6.8	20.57	0	0.00	20.50	6.8	13,686	0.05%
2018/08/31	0	0.00	30	20.40	20.55	-30	13,770	-0.22%
2018/08/30	1.8	20.49	0	0.00	20.40	1.8	13,775	0.01%
2018/08/29	1	20.40	0	0.00	20.50	1	13,910	0.01%
2018/08/28	1.1	20.41	0	0.00	20.45	1.1	13,931	0.01%
2018/08/27	0	0.00	0	20.45	20.35	0	13,980	0.00%
2018/08/24	1	20.40	0	0.00	20.50	1	14,136	0.01%
2018/08/23	0	0.00	7	20.55	20.55	-7	15,122	-0.05%
2018/08/17	0	0.00	0.9	20.35	20.25	-0.9	15,218	-0.01%
2018/08/14	1	20.30	14	20.30	20.35	-13	15,051	-0.09%
2018/08/13	3	20.38	0	0.00	20.40	3	15,029	0.02%
2018/08/10	8	20.48	0	0.00	20.50	8	14,979	0.05%
2018/08/09	0	0.00	20	21.36	21.35	-20	14,262	-0.14%
2018/08/08	1.5	21.23	6	21.26	21.30	-4.5	13,596	-0.03%
2018/08/07	0.1	21.25	7	21.20	21.25	-6.9	13,425	-0.05%
2018/08/06	40	21.20	16	21.10	21.20	24	13,258	0.18%
2018/08/03	1	21.00	0	0.00	21.05	1	13,145	0.01%
2018/07/31	0	0.00	2	21.00	21.05	-2	12,901	-0.02%
2018/07/30	2	21.00	0	0.00	21.00	2	12,737	0.02%
2018/07/27	1	20.90	3	20.95	21.00	-2	12,644	-0.02%
2018/07/26	0	0.00	0.4	20.90	20.90	-0.4	12,461	0.00%
2018/07/25	45	20.75	1	20.80	20.80	44	12,412	0.35%
2018/07/24	1	20.80	1	20.85	20.85	0	12,438	0.00%
2018/07/23	0	0.00	7	20.70	20.75	-7	12,613	-0.06%
2018/07/18	2	20.70	10	20.65	20.75	-8	12,722	-0.06%
2018/07/17	0	0.00	1.9	20.65	20.60	-1.9	12,746	-0.01%
2018/07/16	2	20.70	1	20.70	20.60	1	12,769	0.01%
2018/07/12	2	20.45	12	20.55	20.60	-10	12,895	-0.08%
2018/07/11	0	0.00	2	20.50	20.40	-2	12,950	-0.02%
2018/07/06	28	20.20	6	20.15	20.25	22	13,005	0.17%
2018/07/05	32	20.25	9	20.25	20.20	23	12,962	0.18%
2018/07/04	1	20.20	0.3	20.30	20.30	0.7	13,016	0.01%
2018/07/03	3	20.25	9	20.25	20.20	-6	13,139	-0.05%
2018/07/02	2	20.33	0	0.00	20.30	2	13,109	0.02%
2018/06/29	0	0.00	3	20.40	20.60	-3	13,082	-0.02%
2018/06/28	0	0.00	10	20.40	20.35	-10	12,928	-0.08%
2018/06/27	4	20.36	1	20.35	20.35	3	12,830	0.02%
2018/06/25	0	0.00	1	20.45	20.45	-1	12,814	-0.01%
2018/06/22	0.5	20.70	0	0.00	20.65	0.5	12,807	0.00%
2018/06/20	0	0.00	2	20.58	20.50	-2	12,782	-0.02%
2018/06/19	6	20.58	0	0.00	20.40	6	12,743	0.05%
2018/06/15	4	20.74	0	0.00	20.70	4	12,463	0.03%
2018/06/14	1	20.80	0	0.00	20.70	1	12,164	0.01%
2018/06/12	1	20.90	0	0.00	20.90	1	12,537	0.01%
2018/06/07	0	0.00	2	21.08	21.10	-2	12,728	-0.02%
2018/06/06	0	0.00	6	20.96	21.00	-6	12,734	-0.05%
2018/06/05	0	0.00	1	20.80	20.90	-1	12,607	-0.01%
2018/06/04	0	0.00	2	20.83	20.85	-2	12,524	-0.02%
2018/06/01	0	0.00	92	20.60	20.75	-92	12,550	-0.73%
2018/05/31	8	20.49	0	0.00	20.35	8	12,429	0.06%
2018/05/30	7	20.64	4	20.65	20.55	3	11,583	0.03%
2018/05/28	0.5	20.90	0	0.00	20.95	0.5	11,623	0.00%
2018/05/22	0	0.00	1	20.75	20.70	-1	12,129	-0.01%
2018/05/21	5	20.75	0	0.00	20.80	5	12,281	0.04%
2018/05/18	5	20.60	1	20.80	20.80	4	12,497	0.03%
2018/05/17	0	0.00	1	20.75	20.65	-1	12,745	-0.01%
2018/05/16	45	20.60	5	20.65	20.65	40	12,786	0.31%
2018/05/15	2	20.58	30	20.77	20.55	-28	13,080	-0.21%
2018/05/14	0	0.00	5	20.65	20.70	-5	13,806	-0.04%
2018/05/11	0	0.00	1	20.55	20.60	-1	13,895	-0.01%
2018/05/10	1	20.35	0	0.00	20.35	1	13,823	0.01%
2018/05/09	2.2	20.35	0	0.00	20.30	2.2	13,841	0.02%
2018/05/08	1	20.35	0	0.00	20.35	1	13,913	0.01%
2018/05/07	16	20.30	0	0.00	20.30	16	13,992	0.11%
2018/05/04	21	20.32	0	0.00	20.30	21	13,988	0.15%
2018/05/02	1	20.45	0	0.00	20.45	1	14,052	0.01%
2018/04/30	0	0.00	1.3	20.41	20.40	-1.3	14,058	-0.01%
2018/04/27	2	20.30	2	20.40	20.45	0	14,028	0.00%
2018/04/25	5	20.45	0	0.00	20.50	5	13,979	0.04%
2018/04/20	2	20.35	0	0.00	20.40	2	14,265	0.01%
2018/04/19	0	0.00	6	20.38	20.40	-6	14,392	-0.04%
2018/04/18	0	0.00	5.3	20.22	20.25	-5.3	14,412	-0.04%
2018/04/17	2	20.20	5	20.25	20.25	-3	14,531	-0.02%
2018/04/16	0	0.00	6	20.30	20.25	-6	14,616	-0.04%
2018/04/12	0	0.00	5	20.30	20.35	-5	14,991	-0.03%
2018/04/10	1	20.20	2	20.20	20.30	-1	15,179	-0.01%
2018/04/09	2	20.20	0	0.00	20.20	2	15,205	0.01%
2018/04/03	0	0.00	1	20.25	20.20	-1	15,129	-0.01%
2018/03/30	0	0.00	2	20.30	20.25	-2	15,169	-0.01%
2018/03/27	0	0.00	1	20.20	20.20	-1	14,848	-0.01%
2018/03/26	0	0.00	5	20.01	20.05	-5	14,743	-0.03%
2018/03/23	5	20.00	0	0.00	20.05	5	14,680	0.03%
2018/03/22	0	0.00	1	20.10	20.15	-1	14,604	-0.01%
2018/03/21	2	20.10	0	0.00	20.10	2	14,523	0.01%
2018/03/19	4	20.08	9	20.20	20.20	-5	14,759	-0.03%
2018/03/16	0	0.00	5	20.11	20.15	-5	14,755	-0.03%
2018/03/15	0	0.00	5.4	20.15	20.05	-5.4	14,458	-0.04%
2018/03/14	1	20.15	3	20.20	20.15	-2	14,458	-0.01%
2018/03/13	2	20.10	0	0.00	20.15	2	14,528	0.01%
2018/03/12	22	20.04	0	0.00	20.05	22	14,424	0.15%
2018/03/09	30	20.00	0	0.00	20.00	30	14,647	0.20%
2018/03/08	0	0.00	16	19.90	19.90	-16	14,711	-0.11%
2018/03/07	0	0.00	1	19.95	19.85	-1	14,827	-0.01%
2018/03/05	1	19.85	0	0.00	19.80	1	15,202	0.01%
2018/03/02	6	19.78	0	0.00	19.80	6	15,164	0.04%
2018/03/01	101.1	20.00	3.1	20.00	19.95	98	15,094	0.65%	大買/
2018/02/27	0	0.00	2	20.15	20.00	-2	15,014	-0.01%
2018/02/26	0	0.00	1	20.10	20.10	-1	14,821	-0.01%
2018/02/23	3	20.00	10	20.00	19.90	-7	14,730	-0.05%
2018/02/22	4	19.68	1	19.80	19.85	3	14,828	0.02%
2018/02/21	44	19.75	1	19.70	19.75	43	14,934	0.29%
2018/02/09	6	19.43	6	19.47	19.45	0	14,731	0.00%
2018/02/08	1	19.65	5	19.70	19.70	-4	14,738	-0.03%
2018/02/07	7	19.74	10	19.80	19.65	-3	14,846	-0.02%
2018/02/06	27	19.64	3	19.67	19.50	24	14,673	0.16%
2018/02/05	0	0.00	3	19.90	20.10	-3	13,880	-0.02%
2018/02/02	3	20.05	0.1	20.10	20.15	2.9	13,758	0.02%
2018/02/01	0	0.00	5	20.15	20.15	-5	13,744	-0.04%
2018/01/30	5	20.05	0	0.00	20.05	5	13,776	0.04%
2018/01/26	0	0.00	0.3	20.05	20.05	-0.3	14,056	0.00%
2018/01/25	0	0.00	10	20.00	20.10	-10	14,021	-0.07%
2018/01/24	0	0.00	1	19.95	20.00	-1	14,001	-0.01%
2018/01/23	2	19.95	6	20.00	20.00	-4	14,034	-0.03%
2018/01/22	0	0.00	1	20.00	20.00	-1	14,205	-0.01%
2018/01/19	2	20.00	0	0.00	20.05	2	14,874	0.01%
2018/01/18	2	20.00	1	20.05	20.05	1	15,315	0.01%
2018/01/17	1	20.05	0.3	20.00	20.05	0.7	15,281	0.00%
2018/01/16	25	19.99	0	0.00	20.00	25	15,215	0.16%
2018/01/15	0	0.00	5	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	3	19.77	0	0.00	19.85	3	15,111	0.02%
2018/01/10	2	19.83	6	19.85	19.85	-4	15,259	-0.03%
2018/01/09	4	19.81	0	0.00	19.85	4	15,173	0.03%
2018/01/08	6.1	19.79	6	19.84	19.85	0.1	15,307	0.00%
2018/01/05	10	19.60	0	0.00	19.70	10	15,164	0.07%
2018/01/03	15	19.58	1	19.60	19.55	14	15,580	0.09%