第一金 (2892)-元大-基隆孝二券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
58,646張
產業
上市金融類股
2215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-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/30	6	27.41	0	0.00	27.30	6	17,908	0.03%
2024/05/29	6	27.81	0	0.00	27.60	6	17,838	0.03%
2024/05/28	1	28.15	1	28.20	28.05	0	17,463	0.00%
2024/05/27	2	28.03	3	28.10	28.30	-1	17,715	-0.01%
2024/05/24	2	28.33	5	28.35	28.20	-3	17,476	-0.02%
2024/05/23	2	28.15	200	28.20	28.95	-198	17,302	-1.14%	大賣/鉅額交易
2024/05/22	1	28.30	7	28.29	28.50	-6	16,734	-0.04%
2024/05/21	9	28.28	4	28.45	28.35	5	16,388	0.03%
2024/05/20	2	28.20	15.1	28.70	28.90	-13.1	15,840	-0.08%
2024/05/17	0	0.00	7	27.99	28.05	-7	14,951	-0.05%
2024/05/16	3.1	27.78	2.2	27.75	27.75	0.8	14,519	0.01%
2024/05/15	0.1	27.70	0	0.00	27.60	0.1	14,407	0.00%
2024/05/14	8.2	27.48	0	0.00	27.40	8.2	14,495	0.06%
2024/05/13	103.1	27.70	1	27.80	27.80	102.1	14,403	0.71%	大買/鉅額交易
2024/05/10	101.1	27.85	1	27.80	27.90	100.1	14,308	0.70%	大買/
2024/05/09	1	27.70	42	27.90	27.75	-41	14,213	-0.29%
2024/05/08	0	0.00	8	27.85	28.00	-8	14,187	-0.06%
2024/05/07	0.1	27.80	4	27.85	27.80	-4	14,080	-0.03%
2024/05/06	3	27.77	23	27.81	27.90	-20	14,004	-0.14%
2024/05/03	0	0.00	3.1	27.55	27.40	-3.1	13,683	-0.02%
2024/05/02	0	0.00	3	27.50	27.35	-3	13,648	-0.02%
2024/04/30	2	27.48	1	27.45	27.35	1	13,538	0.01%
2024/04/29	0.1	27.40	21	27.24	27.50	-20.9	13,486	-0.16%
2024/04/26	11.1	26.90	0	0.00	26.95	11.1	13,225	0.08%
2024/04/25	5	26.95	0	0.00	26.90	5	13,260	0.04%
2024/04/24	0	0.00	2	27.25	27.20	-2	13,199	-0.02%
2024/04/22	2	27.05	13.3	27.09	27.10	-11.3	13,709	-0.08%
2024/04/19	15.1	26.67	3	26.75	26.65	12.1	13,683	0.09%
2024/04/18	4	26.85	1	27.05	26.90	3	13,366	0.02%
2024/04/17	6.1	26.84	4	27.00	26.90	2.1	13,304	0.02%
2024/04/16	8.3	26.82	0	0.00	26.75	8.3	13,255	0.06%
2024/04/15	3	27.33	0	0.00	27.20	3	12,912	0.02%
2024/04/12	15	27.25	10	27.35	27.35	5	12,922	0.04%
2024/04/11	1.1	27.41	2	27.40	27.45	-1	12,870	-0.01%
2024/04/10	4	27.45	0	0.00	27.50	4	12,862	0.03%
2024/04/09	6	27.45	5	27.55	27.55	1	12,897	0.01%
2024/04/08	0.2	27.50	10	27.50	27.45	-9.8	12,933	-0.08%
2024/04/03	22	27.35	0	0.00	27.15	22	12,931	0.17%
2024/04/01	0	0.00	31.5	27.81	27.75	-31.5	12,763	-0.25%
2024/03/29	0	0.00	3	27.68	27.70	-3	12,727	-0.02%
2024/03/28	5	27.55	0	0.00	27.60	5	12,575	0.04%
2024/03/27	0	0.00	1	27.75	27.70	-1	12,472	-0.01%
2024/03/26	0	0.00	37	27.79	27.80	-37	12,502	-0.30%
2024/03/25	2	27.60	3	27.58	27.70	-1	12,610	-0.01%
2024/03/22	0	0.00	2	27.55	27.60	-2	12,632	-0.02%
2024/03/21	0.9	27.45	13.1	27.48	27.55	-12.1	12,499	-0.10%
2024/03/20	31	27.26	1	27.25	27.20	30	12,578	0.24%
2024/03/19	11	27.36	1	27.40	27.35	10	12,480	0.08%
2024/03/18	1	27.45	7.3	27.51	27.45	-6.3	12,439	-0.05%
2024/03/15	2.1	27.43	1.2	27.46	27.60	0.8	12,363	0.01%
2024/03/14	0	0.00	6	27.52	27.65	-6	11,837	-0.05%
2024/03/13	11	27.07	0	0.00	27.25	11	11,503	0.10%
2024/03/12	3	27.05	0.5	27.10	27.05	2.5	11,330	0.02%
2024/03/11	4	27.09	0	0.00	27.05	4	11,319	0.04%
2024/03/08	0	0.00	5	27.14	27.10	-5	11,310	-0.04%
2024/03/07	7.1	26.96	13.4	27.00	27.00	-6.3	11,333	-0.06%
2024/03/06	3	27.05	0.2	27.10	27.10	2.8	11,411	0.02%
2024/03/05	0	0.00	1	26.95	26.90	-1	11,789	-0.01%
2024/03/04	8.5	26.90	3	27.00	26.95	5.5	11,792	0.05%
2024/03/01	2	27.10	0	0.00	27.05	2	11,812	0.02%
2024/02/29	0.1	27.00	0	0.00	27.10	0.1	11,947	0.00%
2024/02/27	0	0.00	2	27.00	26.90	-2	11,741	-0.02%
2024/02/26	21	26.90	1	27.00	26.90	20	11,702	0.17%
2024/02/23	10	27.15	1	27.20	27.15	9	11,600	0.08%
2024/02/22	2	27.15	0	0.00	27.25	2	11,877	0.02%
2024/02/21	8	27.17	7.5	27.16	27.20	0.5	11,862	0.00%
2024/02/20	0	0.00	2	27.38	27.40	-2	11,915	-0.02%
2024/02/19	0	0.00	16	27.14	27.20	-16	12,068	-0.13%
2024/02/15	1	26.80	0	0.00	26.75	1	12,089	0.01%
2024/02/01	0	0.00	0.2	26.75	26.90	-0.2	11,822	0.00%
2024/01/31	2	26.53	0.1	26.70	26.60	1.9	11,711	0.02%
2024/01/30	3	26.62	0	0.00	26.50	3	11,655	0.03%
2024/01/29	1	26.80	1	26.85	26.80	0	11,718	0.00%
2024/01/25	0	0.00	0.5	26.65	26.65	-0.5	11,726	0.00%
2024/01/24	1	26.45	0	0.00	26.60	1	11,714	0.01%
2024/01/22	0	0.00	1.2	26.43	26.40	-1.2	11,756	-0.01%
2024/01/19	1	26.45	0	0.00	26.45	1	11,730	0.01%
2024/01/18	2	26.30	0	0.00	26.20	2	11,764	0.02%
2024/01/17	6.4	26.30	3	26.25	26.10	3.4	11,754	0.03%
2024/01/16	7	26.55	0	0.00	26.50	7	11,459	0.06%
2024/01/15	1	26.85	0	0.00	26.80	1	11,258	0.01%
2024/01/12	6	26.91	1	26.90	26.90	5	11,395	0.04%
2024/01/09	5	27.10	3	27.25	27.05	2	11,468	0.02%
2024/01/05	7	27.25	15	27.15	27.00	-8	11,476	-0.07%
2024/01/03	5.1	26.96	0	0.00	27.00	5.1	11,752	0.04%
2024/01/02	6	27.28	0	0.00	27.25	6	11,700	0.05%
2023/12/29	5	27.30	0	0.00	27.40	5	11,710	0.04%
2023/12/28	0	0.00	2	27.25	27.45	-2	11,986	-0.02%
2023/12/27	0	0.00	3	27.12	27.20	-3	11,954	-0.03%
2023/12/26	0	0.00	2	26.95	27.00	-2	11,949	-0.02%
2023/12/20	3	26.93	0.4	27.10	26.90	2.6	12,190	0.02%
2023/12/19	5.1	27.26	0	0.00	27.20	5.1	12,031	0.04%
2023/12/18	0.1	27.40	0.4	27.45	27.50	-0.3	12,109	0.00%
2023/12/15	0.1	27.55	0.3	27.55	27.35	-0.3	12,182	0.00%
2023/12/14	0.1	27.51	3	27.65	27.60	-2.9	11,961	-0.02%
2023/12/13	0.1	27.45	0	0.00	27.40	0.1	11,858	0.00%
2023/12/12	2	27.48	0	0.00	27.50	2	12,137	0.02%
2023/12/08	0	0.00	14	27.49	27.60	-14	12,224	-0.11%
2023/12/07	0.6	27.60	10	27.50	27.45	-9.4	12,328	-0.08%
2023/12/05	0.1	27.35	5	27.30	27.35	-4.9	12,239	-0.04%
2023/12/04	1	27.30	0	0.00	27.35	1	12,220	0.01%
2023/12/01	1.1	27.50	0	0.00	27.35	1.1	12,174	0.01%
2023/11/30	0	0.00	3	27.65	27.70	-3	12,014	-0.02%
2023/11/29	4	27.79	0.1	27.70	27.50	3.9	11,585	0.03%
2023/11/28	0.1	27.80	3	27.78	27.60	-2.9	11,458	-0.03%
2023/11/27	0.4	27.55	0	0.00	27.45	0.4	11,698	0.00%
2023/11/22	0	0.00	3	27.72	27.70	-3	11,480	-0.03%
2023/11/21	0.2	27.75	54	27.80	27.85	-53.8	11,594	-0.46%
2023/11/20	0	0.00	0.3	27.40	27.45	-0.3	11,446	0.00%
2023/11/17	0	27.55	11.3	27.58	27.55	-11.3	11,503	-0.10%
2023/11/16	0	0.00	12.5	27.31	27.50	-12.5	11,395	-0.11%
2023/11/15	0	0.00	7	27.11	27.15	-7	11,271	-0.06%
2023/11/14	0.1	26.90	1.1	26.90	26.95	-1	11,277	-0.01%
2023/11/13	0	0.00	0.7	26.90	26.90	-0.7	11,486	-0.01%
2023/11/10	0	0.00	1.1	26.80	26.85	-1.1	11,695	-0.01%
2023/11/09	0	0.00	1.1	26.90	26.80	-1.1	11,906	-0.01%
2023/11/08	0	0.00	1	26.90	26.85	-1	12,160	-0.01%
2023/11/07	0	0.00	1	26.85	26.85	-1	12,848	-0.01%
2023/11/03	0.1	26.65	22	26.61	26.70	-21.9	13,520	-0.16%
2023/11/02	0	0.00	10	26.40	26.35	-10	13,641	-0.07%
2023/11/01	0	0.00	88.3	26.08	26.15	-88.3	13,861	-0.64%
2023/10/31	2	25.90	0	0.00	25.90	2	14,169	0.01%
2023/10/30	3	25.90	0	0.00	25.90	3	14,466	0.02%
2023/10/27	0	0.00	0.1	26.05	26.00	-0.1	14,522	0.00%
2023/10/26	3.1	25.87	0	0.00	25.85	3.1	14,678	0.02%
2023/10/25	30.1	26.10	0.3	26.05	25.95	29.7	14,611	0.20%
2023/10/24	5.4	26.03	0	0.00	26.00	5.4	14,735	0.04%
2023/10/23	2	26.10	0.5	26.20	26.00	1.5	14,869	0.01%
2023/10/20	7.7	26.06	22	26.21	26.20	-14.3	14,880	-0.10%
2023/10/19	5.2	26.45	0	0.00	26.40	5.2	14,692	0.04%
2023/10/18	0	0.00	1	26.65	26.70	-1	14,710	-0.01%
2023/10/17	0.9	26.70	1	26.65	26.65	-0.1	14,709	0.00%
2023/10/16	1	26.70	0	0.00	26.75	1	14,736	0.01%
2023/10/12	0	0.00	10	26.80	27.00	-10	14,904	-0.07%
2023/10/06	0	0.00	0.2	26.55	26.55	-0.2	14,759	0.00%
2023/10/05	2	26.25	0	0.00	26.20	2	14,787	0.01%
2023/10/04	5.3	26.10	26	26.15	26.00	-20.7	14,770	-0.14%
2023/10/03	0.3	26.45	1.1	26.50	26.40	-0.8	14,554	-0.01%
2023/09/28	2	26.50	0	0.00	26.55	2	14,899	0.01%
2023/09/27	3	26.48	0	0.00	26.50	3	14,900	0.02%
2023/09/26	29.2	26.72	0	0.00	26.55	29.2	14,850	0.20%
2023/09/25	1	26.85	17.1	26.79	26.90	-16.1	14,744	-0.11%
2023/09/22	3.1	26.61	1.4	26.59	26.65	1.7	14,802	0.01%
2023/09/21	3.6	26.64	0	0.00	26.55	3.6	14,822	0.02%
2023/09/20	1.1	26.92	0.1	27.08	27.00	1	14,912	0.01%
2023/09/19	5	27.00	47	27.07	27.10	-42	14,854	-0.28%
2023/09/18	0.4	27.10	1.1	27.00	27.00	-0.7	14,960	0.00%
2023/09/15	8	26.83	0	0.00	26.90	8	15,054	0.05%
2023/09/14	15	26.85	1	26.80	27.10	14	14,807	0.09%
2023/09/13	1	26.65	0	0.00	26.75	1	14,706	0.01%
2023/09/11	0.2	26.65	0	0.00	26.60	0.2	14,954	0.00%
2023/09/08	0.8	26.59	0	0.00	26.55	0.8	14,958	0.01%
2023/09/07	2	26.45	30	26.45	26.45	-28	15,063	-0.19%
2023/09/06	2	26.40	0	0.00	26.40	2	15,125	0.01%
2023/09/04	2.5	26.57	20	26.55	26.60	-17.5	15,105	-0.12%
2023/09/01	11.1	26.46	2	26.55	26.45	9	15,193	0.06%
2023/08/31	12	26.44	0	0.00	26.30	12	15,220	0.08%
2023/08/29	0	0.00	2	26.60	26.70	-2	14,995	-0.01%
2023/08/28	2	26.58	0	0.00	26.55	2	15,349	0.01%
2023/08/25	1	26.30	0	0.00	26.25	1	16,008	0.01%
2023/08/24	3	26.43	10.3	26.40	26.45	-7.3	16,016	-0.05%
2023/08/23	14.2	26.31	2	26.35	26.30	12.2	15,980	0.08%
2023/08/22	1.1	26.22	0	0.00	26.25	1.1	15,982	0.01%
2023/08/21	8.1	26.28	1	26.30	26.25	7.1	16,085	0.04%
2023/08/18	4	26.40	3	26.53	26.20	1	16,093	0.01%
2023/08/17	8	26.08	0	0.00	26.10	8	16,002	0.05%
2023/08/16	2.3	26.11	5	26.12	26.10	-2.7	15,857	-0.02%
2023/08/15	9.7	26.66	4	26.60	26.50	5.7	15,730	0.04%
2023/08/14	9.1	26.89	3	26.82	26.85	6.1	15,664	0.04%
2023/08/11	52.5	27.58	1	27.80	27.20	51.5	15,622	0.33%
2023/08/10	2	29.15	20.2	29.20	29.25	-18.2	14,981	-0.12%
2023/08/09	1	29.00	12.1	29.11	29.15	-11.1	14,518	-0.08%
2023/08/08	0.5	28.90	0	0.00	28.85	0.5	14,259	0.00%
2023/08/07	7	28.94	3	29.05	28.95	4	14,089	0.03%
2023/08/04	0	0.00	20.3	28.88	28.75	-20.3	13,884	-0.15%
2023/08/02	3.1	28.95	4.8	28.87	28.90	-1.7	13,674	-0.01%
2023/08/01	13	29.12	0	0.00	29.25	13	13,459	0.10%
2023/07/31	50.1	29.15	10	29.10	29.05	40.1	13,406	0.30%
2023/07/28	2.1	28.77	0	0.00	28.80	2.1	13,397	0.02%
2023/07/27	2	28.60	1.1	28.66	28.70	0.9	13,514	0.01%
2023/07/24	8	28.05	0	0.00	28.05	8	13,347	0.06%
2023/07/20	0	0.00	10	28.20	28.30	-10	13,569	-0.07%
2023/07/18	0	0.00	0.2	28.25	28.30	-0.2	13,445	0.00%
2023/07/17	0	0.00	31.2	28.24	28.25	-31.2	13,284	-0.23%
2023/07/14	25	28.00	0	0.00	28.15	25	13,188	0.19%
2023/07/13	3	27.95	1	28.00	27.90	2	13,078	0.01%
2023/07/12	0	0.00	1.9	27.75	27.90	-1.9	13,048	-0.01%
2023/07/11	0.5	27.60	0	0.00	27.80	0.5	13,029	0.00%
2023/07/10	0.5	27.45	0.1	27.45	27.30	0.3	12,990	0.00%
2023/07/07	4.2	27.21	4	27.25	27.20	0.2	12,914	0.00%
2023/07/06	3.3	27.46	0	0.00	27.40	3.3	12,789	0.03%
2023/07/05	0.1	27.80	0	0.00	27.80	0.1	12,500	0.00%
2023/07/04	0.1	27.70	0	0.00	27.80	0.1	12,439	0.00%
2023/07/03	0.1	27.90	0	0.00	27.70	0.1	12,482	0.00%
2023/06/30	0.4	27.70	0	0.00	27.65	0.4	12,546	0.00%
2023/06/29	0.1	27.70	0.1	27.75	27.70	0	12,489	0.00%
2023/06/28	0	0.00	5.1	27.55	27.65	-5.1	12,480	-0.04%
2023/06/27	0	0.00	2	27.75	27.70	-2	12,251	-0.02%
2023/06/26	0	0.00	0	27.90	27.75	0	12,265	0.00%
2023/06/20	5	27.75	5	27.80	27.80	0	12,192	0.00%
2023/06/19	0.2	27.70	0	0.00	27.80	0.2	12,148	0.00%
2023/06/16	12.1	27.65	0.2	27.80	27.60	11.9	12,157	0.10%
2023/06/15	5	27.75	5	27.85	27.70	0	12,060	0.00%
2023/06/13	0.5	27.95	0	28.00	27.90	0.5	12,293	0.00%
2023/06/12	2	28.00	1	28.05	27.90	1	12,397	0.01%
2023/06/09	1.1	27.91	0	0.00	27.95	1.1	12,589	0.01%
2023/06/08	0	0.00	0.2	27.95	27.95	-0.2	12,812	0.00%
2023/06/07	2	27.81	0	27.85	27.90	2	12,920	0.02%
2023/06/06	0	0.00	2	27.82	27.75	-2	12,970	-0.02%
2023/06/05	0	0.00	3.1	27.85	27.75	-3.1	12,977	-0.02%
2023/06/02	5.5	27.62	1	27.60	27.60	4.5	12,869	0.04%
2023/06/01	13.1	27.68	0	0.00	27.65	13.1	12,829	0.10%
2023/05/31	1	27.95	0.2	28.00	28.10	0.8	12,634	0.01%
2023/05/30	2	28.00	17	28.08	28.10	-15	12,213	-0.12%
2023/05/29	1	28.00	0.1	27.81	28.00	1	12,487	0.01%
2023/05/26	0.1	27.75	1.4	27.79	27.75	-1.3	13,131	-0.01%
2023/05/25	1.1	27.71	0	0.00	27.75	1.1	13,228	0.01%
2023/05/24	2.1	27.83	1	27.90	28.00	1.1	13,321	0.01%
2023/05/23	2	28.00	0.1	28.00	28.15	1.9	13,239	0.01%
2023/05/22	0.8	28.00	0	0.00	28.00	0.8	13,275	0.01%
2023/05/19	0	0.00	6.1	28.04	28.10	-6.1	13,337	-0.05%
2023/05/18	0	0.00	15.1	28.00	28.05	-15.1	13,359	-0.11%
2023/05/17	0.2	27.65	3	27.87	27.90	-2.8	13,333	-0.02%
2023/05/16	0	0.00	4	27.53	27.55	-4	13,251	-0.03%
2023/05/12	2	27.25	3	27.35	27.25	-1	13,371	-0.01%
2023/05/11	1.9	27.45	2	27.45	27.50	-0.1	13,383	0.00%
2023/05/09	0	0.00	19	27.52	27.55	-19	13,446	-0.14%
2023/05/08	0	0.00	0.4	27.27	27.40	-0.4	13,541	0.00%
2023/05/05	0	27.10	0	0.00	27.10	0	13,588	0.00%
2023/05/04	1.4	26.96	0	0.00	27.05	1.4	13,797	0.01%
2023/05/03	2.3	27.00	9.4	26.98	26.95	-7.1	13,896	-0.05%
2023/05/02	10	27.15	3	27.18	27.20	7	14,475	0.05%
2023/04/28	2	27.05	0.5	27.00	27.10	1.5	15,051	0.01%
2023/04/26	1	26.90	0	0.00	27.05	1	15,197	0.01%
2023/04/25	0	0.00	6	26.99	26.90	-6	15,143	-0.04%
2023/04/24	0.1	26.85	1.3	26.89	26.95	-1.1	15,189	-0.01%
2023/04/21	1	26.80	2	26.88	26.90	-1	15,471	-0.01%
2023/04/19	0	0.00	0.1	26.90	26.85	-0.1	15,900	0.00%
2023/04/18	0	0.00	1.3	26.82	26.90	-1.3	15,936	-0.01%
2023/04/17	0.1	26.80	1	26.85	26.75	-0.9	16,033	-0.01%
2023/04/14	1	26.70	1	26.80	26.85	0	16,040	0.00%
2023/04/13	1.1	26.65	0	0.00	26.75	1.1	16,146	0.01%
2023/04/12	2	26.60	1	26.65	26.70	1	16,240	0.01%
2023/04/07	0.1	26.60	2	26.55	26.50	-1.9	16,357	-0.01%
2023/04/06	0.1	26.55	0	0.00	26.60	0.1	16,385	0.00%
2023/03/31	0	0.00	2	26.50	26.45	-2	16,314	-0.01%
2023/03/30	0.2	26.45	0	0.00	26.40	0.2	16,244	0.00%
2023/03/29	2	26.35	0.4	26.45	26.45	1.7	16,253	0.01%
2023/03/28	0.2	26.40	0	0.00	26.25	0.2	16,262	0.00%
2023/03/27	0	26.35	2	26.30	26.35	-2	16,325	-0.01%
2023/03/24	4	26.25	0	0.00	26.35	4	16,501	0.02%
2023/03/23	1	26.20	3	26.35	26.40	-2	16,490	-0.01%
2023/03/22	0	0.00	3	26.13	26.20	-3	16,504	-0.02%
2023/03/21	2.1	25.88	1	26.00	25.85	1.1	16,642	0.01%
2023/03/20	2	25.58	3	25.62	25.65	-1	16,642	-0.01%
2023/03/17	5.3	25.78	2.1	25.80	25.80	3.2	16,569	0.02%
2023/03/16	0.3	25.80	12	25.76	25.80	-11.7	16,434	-0.07%
2023/03/15	14.1	26.03	1	26.15	25.90	13.1	16,402	0.08%
2023/03/14	13.2	26.05	2	26.03	26.00	11.2	16,502	0.07%
2023/03/13	5	26.20	4	26.28	26.25	1	16,301	0.01%
2023/03/10	8	26.41	0	26.45	26.35	8	16,140	0.05%
2023/03/09	20.1	26.60	20	26.65	26.65	0.1	16,124	0.00%
2023/03/08	6	26.61	8.1	26.69	26.75	-2.1	16,685	-0.01%
2023/03/07	0	0.00	5	26.55	26.70	-5	16,765	-0.03%
2023/03/06	1	26.40	2	26.53	26.45	-1	16,949	-0.01%
2023/03/03	9.5	26.31	0	0.00	26.35	9.5	16,939	0.06%
2023/03/02	36	26.34	0	0.00	26.30	36	16,937	0.21%
2023/03/01	31	26.49	1	26.65	26.60	30	16,798	0.18%
2023/02/24	9	26.89	9	26.95	26.80	0	16,412	0.00%
2023/02/23	0	0.00	6.1	27.05	27.05	-6.1	15,735	-0.04%
2023/02/22	0	0.00	13.3	26.86	26.95	-13.3	15,670	-0.09%
2023/02/21	2	26.70	5	26.65	26.70	-3	15,499	-0.02%
2023/02/20	5	26.80	13	26.71	26.75	-8	15,648	-0.05%
2023/02/17	2	26.45	10	26.40	26.50	-8	15,627	-0.05%
2023/02/16	0	0.00	1	26.65	26.55	-1	15,691	-0.01%
2023/02/15	12	26.47	1.1	26.50	26.45	10.9	15,819	0.07%
2023/02/14	2.1	26.60	1	26.60	26.70	1.1	15,762	0.01%
2023/02/13	2.1	26.45	3	26.35	26.60	-0.9	15,693	-0.01%
2023/02/10	2.6	26.29	1	26.30	26.35	1.6	15,634	0.01%
2023/02/09	2	26.10	40	26.15	26.15	-38	15,601	-0.24%
2023/02/08	0	0.00	2.8	26.16	26.10	-2.8	15,647	-0.02%
2023/02/07	1.1	26.07	1	26.10	26.10	0.1	15,721	0.00%
2023/02/06	2.2	26.08	1	26.10	26.05	1.1	15,680	0.01%
2023/02/03	18	26.15	3	26.15	26.20	15	15,560	0.10%
2023/02/02	14	26.11	2.1	26.25	26.15	11.9	15,462	0.08%
2023/02/01	4.4	26.13	0	0.00	26.30	4.4	15,246	0.03%
2023/01/31	13.3	26.26	16	26.43	26.10	-2.7	15,176	-0.02%
2023/01/30	4	26.60	0	0.00	26.90	4	14,530	0.03%
2023/01/17	10	26.65	0	0.00	26.75	10	14,000	0.07%
2023/01/16	0	0.00	1	26.70	26.70	-1	14,044	-0.01%
2023/01/13	8	26.67	0	0.00	26.45	8	14,017	0.06%
2023/01/12	0	0.00	0.2	26.70	26.45	-0.2	14,308	0.00%
2023/01/11	2.2	26.71	0	0.00	26.80	2.2	14,215	0.02%
2023/01/10	1	26.95	0.2	27.05	27.10	0.8	14,050	0.01%
2023/01/09	0.1	26.90	6.1	27.00	27.00	-6	14,075	-0.04%
2023/01/06	0.1	26.50	0	0.00	26.50	0.1	13,996	0.00%
2023/01/03	2.1	26.22	0	0.00	26.30	2.1	14,570	0.01%
2022/12/30	1	26.40	6	26.56	26.50	-5	14,499	-0.03%
2022/12/29	1.2	25.98	2	26.18	26.10	-0.8	14,570	-0.01%
2022/12/28	0.1	26.30	0	0.00	26.25	0.1	14,600	0.00%
2022/12/26	0	26.30	1	26.35	26.40	-1	15,067	-0.01%
2022/12/23	0.2	26.32	0	26.30	26.30	0.2	15,320	0.00%
2022/12/21	1	26.30	0	0.00	26.30	1	15,797	0.01%
2022/12/20	0	0.00	1	26.40	26.30	-1	15,983	-0.01%
2022/12/16	0	0.00	2.2	26.21	26.20	-2.2	16,053	-0.01%
2022/12/14	0	0.00	1	26.35	26.35	-1	16,169	-0.01%
2022/12/13	1.1	26.11	0	0.00	26.00	1.1	16,162	0.01%
2022/12/12	20	26.25	1	26.15	26.40	19	16,068	0.12%
2022/12/09	1	26.20	1	26.35	26.20	0	16,567	0.00%
2022/12/08	0.1	26.08	0	26.20	26.30	0.1	16,548	0.00%
2022/12/07	0	0.00	3	26.10	26.15	-3	16,571	-0.02%
2022/12/06	2	26.08	4	26.09	25.90	-2	16,461	-0.01%
2022/12/05	0.4	25.96	2	25.95	25.90	-1.6	16,290	-0.01%
2022/12/02	3.1	25.85	3	25.85	25.85	0.1	16,262	0.00%
2022/12/01	21	26.15	1	26.15	26.20	20	16,286	0.12%
2022/11/30	0	0.00	0.1	26.20	26.20	-0.1	16,261	0.00%
2022/11/29	1	26.05	3.1	26.13	26.20	-2.1	15,636	-0.01%
2022/11/28	0.1	25.90	2	25.75	25.85	-1.9	15,494	-0.01%
2022/11/25	0	0.00	1	25.65	25.90	-1	15,448	-0.01%
2022/11/24	1	25.35	1	25.60	25.60	0	15,343	0.00%
2022/11/23	0	25.42	1	25.50	25.45	-1	15,251	-0.01%
2022/11/22	1	25.30	0	0.00	25.30	1	15,217	0.01%
2022/11/21	3	25.20	0	0.00	25.35	3	15,132	0.02%
2022/11/18	4.2	25.25	0	0.00	25.30	4.2	15,085	0.03%
2022/11/17	0	0.00	0.8	25.55	25.55	-0.8	14,982	-0.01%
2022/11/16	1.1	25.56	0	0.00	25.70	1.1	15,010	0.01%
2022/11/15	0	0.00	5	25.45	25.90	-5	14,833	-0.03%
2022/11/14	2	25.80	0	0.00	25.80	2	14,741	0.01%
2022/11/11	0	0.00	3	25.73	25.90	-3	14,501	-0.02%
2022/11/10	5	25.10	0	0.00	25.15	5	14,332	0.03%
2022/11/09	19	25.25	0	0.00	25.30	19	14,352	0.13%
2022/11/08	1.5	25.02	0	0.00	25.10	1.5	14,290	0.01%
2022/11/07	1	24.90	0	0.00	24.95	1	14,254	0.01%
2022/11/04	1.3	24.49	1.1	24.69	24.95	0.2	14,308	0.00%
2022/11/03	2.1	24.41	0	0.00	24.55	2.1	14,262	0.01%
2022/11/02	0	0.00	0.1	24.85	24.75	-0.1	14,218	0.00%
2022/11/01	1.1	24.80	0	0.00	24.90	1.1	14,409	0.01%
2022/10/28	0	0.00	1	24.70	24.55	-1	14,652	-0.01%
2022/10/27	2	24.70	0	0.00	24.60	2	14,850	0.01%
2022/10/26	0	0.00	3.7	24.90	24.85	-3.7	14,932	-0.02%
2022/10/25	2	24.28	0	0.00	24.75	2	14,979	0.01%
2022/10/24	0	0.00	2	24.40	24.50	-2	15,161	-0.01%
2022/10/21	1	24.15	1	24.25	24.15	0	15,163	0.00%
2022/10/20	0.1	23.30	0	0.00	23.75	0.1	15,189	0.00%
2022/10/19	8.4	23.82	3	23.90	23.75	5.4	14,930	0.04%
2022/10/18	2	24.00	0	0.00	24.05	2	14,910	0.01%
2022/10/17	15.4	24.04	4	24.00	24.00	11.4	14,972	0.08%
2022/10/14	6.2	24.44	1	24.40	24.45	5.2	14,912	0.03%
2022/10/13	7.4	24.64	1.2	24.82	24.55	6.2	14,869	0.04%
2022/10/11	11.4	24.99	5.3	25.05	25.00	6.1	14,633	0.04%
2022/10/07	1.1	25.46	0	0.00	25.50	1.1	14,359	0.01%
2022/10/06	0.1	25.80	0	0.00	25.80	0.1	14,317	0.00%
2022/10/05	1	25.50	0	0.00	25.45	1	14,397	0.01%
2022/10/04	6.3	25.49	1	25.80	25.55	5.3	14,411	0.04%
2022/10/03	4.2	25.57	2	25.68	25.65	2.2	14,232	0.02%
2022/09/30	4.1	26.08	15	26.21	26.00	-11	14,164	-0.08%
2022/09/29	2	26.27	0	0.00	26.35	2	14,154	0.01%
2022/09/28	1	26.35	3	26.35	26.35	-2	14,075	-0.01%
2022/09/27	0.8	26.30	20	26.28	26.60	-19.3	13,907	-0.14%
2022/09/26	3	26.30	0.3	26.45	26.25	2.7	13,928	0.02%
2022/09/23	2	26.80	12	26.66	26.65	-10	14,030	-0.07%
2022/09/22	2	26.48	4.9	26.43	26.50	-2.9	14,280	-0.02%
2022/09/21	31.2	26.80	3	26.75	26.75	28.2	14,397	0.20%
2022/09/19	1.8	26.76	0	0.00	26.60	1.8	14,574	0.01%
2022/09/16	0.4	26.92	13	26.96	26.90	-12.7	14,830	-0.09%
2022/09/15	2	26.60	0	0.00	26.45	2	14,670	0.01%
2022/09/14	2	26.48	0.4	26.59	26.40	1.7	14,859	0.01%
2022/09/08	2	26.35	0	0.00	26.45	2	16,168	0.01%
2022/09/07	1.6	26.25	0	0.00	26.20	1.6	16,563	0.01%
2022/09/06	1	26.70	0	0.00	26.60	1	16,710	0.01%
2022/09/01	3.5	26.25	0	0.00	26.30	3.5	17,117	0.02%
2022/08/31	2.1	26.60	0	0.00	26.55	2.1	17,015	0.01%
2022/08/30	5	26.18	0	0.00	26.35	5	17,038	0.03%
2022/08/29	0.1	26.45	8	26.34	26.35	-7.9	17,074	-0.05%
2022/08/26	0	26.65	11	26.55	26.65	-11	17,112	-0.06%
2022/08/25	0	0.00	81	26.52	26.55	-81	17,237	-0.47%
2022/08/24	3	26.08	71	26.35	26.25	-68	17,596	-0.39%
2022/08/23	4.2	26.17	4	26.10	26.15	0.2	18,826	0.00%
2022/08/22	3	26.53	0	0.00	26.60	3	19,109	0.02%
2022/08/19	1	26.55	0	0.00	26.80	1	19,335	0.01%
2022/08/16	0.1	26.55	0	0.00	26.55	0.1	19,947	0.00%
2022/08/15	3.1	26.57	2	26.65	26.60	1.1	20,364	0.01%
2022/08/12	2	26.60	5	26.70	26.65	-3	20,639	-0.01%
2022/08/11	2	26.60	2	26.65	26.80	0	20,912	0.00%
2022/08/10	2	26.25	6	26.25	26.30	-4	21,162	-0.02%
2022/08/09	0	0.00	1	25.95	25.90	-1	21,187	0.00%
2022/08/05	4	25.70	1	25.55	25.65	3	21,289	0.01%
2022/08/04	42.1	25.48	0	0.00	25.55	42.1	21,507	0.20%
2022/08/03	7.1	26.82	33	26.85	26.95	-25.9	21,404	-0.12%
2022/08/02	9	26.83	19	26.88	26.95	-10	21,427	-0.05%
2022/08/01	33.1	27.05	0	0.00	27.00	33.1	21,415	0.15%
2022/07/29	58.4	26.89	2	26.85	27.00	56.4	21,474	0.26%
2022/07/28	77	26.51	4	26.85	26.75	73	21,233	0.34%
2022/07/26	1.2	25.91	0	0.00	25.90	1.2	20,974	0.01%
2022/07/22	0	0.00	0.2	25.60	25.75	-0.2	21,003	0.00%
2022/07/21	1	25.10	0	0.00	25.50	1	20,972	0.00%
2022/07/20	0	0.00	1	25.30	25.00	-1	21,046	0.00%
2022/07/19	0.2	25.13	0	0.00	25.05	0.2	21,077	0.00%
2022/07/18	5.1	24.94	0	0.00	25.05	5.1	21,225	0.02%
2022/07/15	2.3	24.76	0	0.00	24.70	2.3	21,225	0.01%
2022/07/14	2.4	25.16	1	25.00	25.20	1.4	21,294	0.01%
2022/07/13	2	25.25	1.2	25.17	25.30	0.8	21,346	0.00%
2022/07/12	13.3	24.63	5	24.55	24.50	8.3	21,402	0.04%
2022/07/11	2	25.40	73.3	25.40	25.30	-71.3	21,405	-0.33%
2022/07/08	1	25.50	0	0.00	25.50	1	21,700	0.00%
2022/07/07	3.1	25.52	6	25.53	25.55	-2.9	21,745	-0.01%
2022/07/06	1.1	25.71	2	25.80	25.60	-0.9	21,680	0.00%
2022/07/04	10	25.75	10	26.00	25.90	0	21,929	0.00%
2022/07/01	9.3	25.73	6	25.92	25.80	3.3	22,193	0.01%
2022/06/30	3.2	26.10	10	26.15	26.20	-6.8	22,426	-0.03%
2022/06/29	2.3	26.29	0	0.00	26.35	2.3	22,269	0.01%
2022/06/28	1	26.40	1	26.70	26.45	0	22,321	0.00%
2022/06/27	1	26.50	0.1	26.55	26.45	0.9	22,337	0.00%
2022/06/22	0.1	26.15	0	0.00	26.30	0.1	21,769	0.00%
2022/06/21	1	26.45	1	26.30	26.40	0	21,655	0.00%
2022/06/20	0	26.10	0	0.00	25.80	0	21,249	0.00%
2022/06/17	3	25.95	3	26.30	25.85	0	20,924	0.00%
2022/06/16	12.1	26.75	0	0.00	26.40	12.1	20,568	0.06%
2022/06/15	0.1	26.45	0	0.00	26.40	0.1	20,682	0.00%
2022/06/14	1.3	26.37	0	0.00	26.50	1.3	20,708	0.01%
2022/06/13	5.2	25.86	0	0.00	26.20	5.2	20,681	0.02%
2022/06/10	1	26.20	4.1	26.30	26.20	-3.1	20,562	-0.01%
2022/06/09	3	26.40	0.1	26.50	26.40	2.9	20,562	0.01%
2022/06/06	2	26.20	0	0.00	26.35	2	20,684	0.01%
2022/06/01	2.4	26.75	11.4	27.15	26.50	-9	21,246	-0.04%
2022/05/31	3	26.55	10	26.60	27.35	-7	20,960	-0.03%
2022/05/30	4.1	26.60	1	26.95	26.95	3.1	19,744	0.02%
2022/05/27	0	0.00	10	26.50	26.55	-10	19,459	-0.05%
2022/05/26	1.4	26.29	10	26.20	26.25	-8.7	19,429	-0.04%
2022/05/25	1.1	26.40	0	0.00	26.35	1.1	19,678	0.01%
2022/05/24	0.1	26.48	0.3	26.54	26.50	-0.2	19,804	0.00%
2022/05/23	5	26.12	1	26.40	26.25	4	19,567	0.02%
2022/05/20	0.2	25.95	0	0.00	26.20	0.2	19,291	0.00%
2022/05/19	1	25.65	1	25.90	25.80	0	19,053	0.00%
2022/05/18	6	26.08	2	26.35	26.35	4	18,812	0.02%
2022/05/17	0.1	25.55	0	0.00	25.50	0.1	18,588	0.00%
2022/05/16	9.1	25.60	12	25.50	25.70	-2.9	18,547	-0.02%
2022/05/13	16.2	25.63	8	25.76	25.60	8.2	18,389	0.04%
2022/05/12	6	25.75	3	25.50	25.50	3	18,420	0.02%
2022/05/11	0	0.00	5	26.35	26.35	-5	18,171	-0.03%
2022/05/10	0	0.00	6.2	25.83	26.35	-6.2	18,077	-0.03%
2022/05/09	3.2	26.19	2	26.20	26.10	1.2	18,003	0.01%
2022/05/06	1.1	26.79	2	26.85	26.85	-0.9	18,006	0.00%
2022/05/05	11.1	27.24	3	27.13	27.10	8.1	18,118	0.04%
2022/05/04	8	27.40	1	27.50	27.40	7	18,084	0.04%
2022/05/03	0.7	27.64	1	27.55	27.50	-0.3	18,343	0.00%
2022/04/29	0.1	27.70	1	27.70	27.80	-1	18,470	-0.01%
2022/04/28	10.7	27.43	0	0.00	27.60	10.7	18,634	0.06%
2022/04/27	3.1	27.80	0	0.00	27.65	3.1	18,543	0.02%
2022/04/26	0.2	28.01	16	27.90	28.00	-15.8	18,531	-0.09%
2022/04/25	3.1	27.50	0	0.00	27.60	3.1	18,432	0.02%
2022/04/22	27.1	27.54	20	27.57	27.95	7.1	18,353	0.04%
2022/04/21	3.4	27.73	106	27.90	27.70	-102.7	18,387	-0.56%	大賣/鉅額交易
2022/04/20	1.2	27.58	0	0.00	28.10	1.2	18,500	0.01%
2022/04/19	7.4	27.81	0	27.95	27.75	7.4	18,465	0.04%
2022/04/18	8.8	27.67	16	27.56	27.80	-7.2	18,595	-0.04%
2022/04/15	4.3	28.46	16	28.60	28.40	-11.7	18,348	-0.06%
2022/04/14	6.4	28.72	36.4	29.22	28.60	-30	18,334	-0.16%
2022/04/13	4.5	29.57	3	29.45	29.55	1.5	18,102	0.01%
2022/04/12	0.4	29.59	0	0.00	29.60	0.4	17,969	0.00%
2022/04/11	1.1	29.67	11	29.75	29.65	-9.9	17,812	-0.06%
2022/04/08	0	29.23	2	29.00	29.50	-2	17,646	-0.01%
2022/04/07	23.9	29.53	1	29.20	29.10	22.9	17,519	0.13%
2022/04/06	17	29.35	40.1	29.54	29.75	-23.1	17,130	-0.13%
2022/04/01	1	28.45	0.4	28.50	28.50	0.6	16,701	0.00%
2022/03/31	1	28.50	17	28.50	28.45	-16	16,554	-0.10%
2022/03/30	0	0.00	6	27.93	28.00	-6	16,221	-0.04%
2022/03/29	0	0.00	3.4	27.78	27.65	-3.4	15,994	-0.02%
2022/03/28	0.1	27.80	4	27.58	27.80	-3.9	15,957	-0.02%
2022/03/25	0	0.00	13	27.61	27.75	-13	15,883	-0.08%
2022/03/24	0.4	27.54	3	27.57	27.60	-2.6	15,791	-0.02%
2022/03/23	5	27.35	5.6	27.45	27.50	-0.6	15,821	0.00%
2022/03/22	0.1	26.95	4.7	26.98	27.20	-4.6	15,653	-0.03%
2022/03/21	1.6	27.04	19	27.06	27.00	-17.4	15,565	-0.11%
2022/03/18	8	26.74	12.5	26.96	27.00	-4.5	15,517	-0.03%
2022/03/17	11.1	26.64	12	26.48	26.55	-0.9	15,079	-0.01%
2022/03/16	1	25.95	12	26.20	26.30	-11	14,874	-0.07%
2022/03/15	0.2	26.00	2	25.75	25.90	-1.8	14,711	-0.01%
2022/03/14	0	0.00	4	25.88	25.95	-4	14,695	-0.03%
2022/03/11	4	25.58	0	0.00	25.60	4	14,709	0.03%
2022/03/10	1	25.60	18	25.61	25.75	-17	14,721	-0.12%
2022/03/09	6.9	25.18	7	25.25	25.10	-0.2	14,629	0.00%
2022/03/08	10.4	25.11	6	25.08	25.05	4.3	14,503	0.03%
2022/03/07	23	25.33	4	25.35	25.50	19	14,280	0.13%
2022/03/04	19.3	25.69	17	25.95	26.00	2.3	14,549	0.02%
2022/03/03	0	26.25	0.2	26.20	26.25	-0.2	14,587	0.00%
2022/03/02	0.1	26.05	17	26.14	26.25	-17	14,666	-0.12%
2022/03/01	0.4	26.15	15	26.07	26.10	-14.6	14,606	-0.10%
2022/02/25	25.1	25.65	1.1	25.61	25.70	24	14,418	0.17%
2022/02/24	20.1	25.74	15	25.79	25.85	5.1	13,978	0.04%
2022/02/23	0.2	26.30	7	26.24	26.25	-6.8	13,716	-0.05%
2022/02/22	24	26.04	20	26.10	26.20	4	13,725	0.03%
2022/02/21	7	26.26	0	0.00	26.35	7	13,701	0.05%
2022/02/17	1.4	26.55	5	26.60	26.60	-3.6	13,849	-0.03%
2022/02/16	6	26.37	4.1	26.44	26.35	1.9	13,860	0.01%
2022/02/15	1.8	26.32	0	0.00	26.20	1.8	13,890	0.01%
2022/02/14	4	26.15	5.2	26.35	26.40	-1.2	13,880	-0.01%
2022/02/11	12.1	26.49	2	26.60	26.55	10.1	13,718	0.07%
2022/02/10	2.4	26.43	7	26.45	26.60	-4.6	13,790	-0.03%
2022/02/09	2	26.25	11	26.39	26.55	-9	13,764	-0.07%
2022/02/08	14	26.09	9	26.13	26.20	5	13,636	0.04%
2022/02/07	1.8	25.53	11	25.39	25.75	-9.2	13,397	-0.07%
2022/01/26	0	0.00	1	25.10	25.15	-1	13,050	-0.01%
2022/01/25	11.3	24.81	10.2	24.75	25.10	1.1	13,017	0.01%
2022/01/24	86	24.90	11	25.00	25.15	75	12,765	0.59%
2022/01/21	6	25.10	0	0.00	25.20	6	12,770	0.05%
2022/01/20	0	0.00	16	25.32	25.50	-16	12,567	-0.13%
2022/01/19	0	0.00	10	25.35	25.35	-10	12,445	-0.08%
2022/01/18	5	25.23	0	0.00	25.35	5	12,468	0.04%
2022/01/17	27.1	25.29	15	25.32	25.35	12.1	12,371	0.10%
2022/01/14	3	25.48	0	0.00	25.50	3	12,245	0.02%
2022/01/13	3.8	25.67	8	25.72	25.80	-4.2	12,173	-0.03%
2022/01/12	6	25.37	3.1	25.40	25.55	2.9	11,969	0.02%
2022/01/11	0	0.00	5.4	25.30	25.45	-5.4	11,936	-0.05%
2022/01/10	2	24.98	5	25.06	25.10	-3	11,772	-0.03%
2022/01/07	4	24.99	13	25.01	25.00	-9	11,806	-0.08%
2022/01/06	0	0.00	7	24.73	24.80	-7	11,623	-0.06%
2022/01/05	17	24.51	0	0.00	24.65	17	11,484	0.15%
2022/01/04	0	0.00	14	24.41	24.50	-14	11,607	-0.12%
2022/01/03	3	24.42	5	24.68	24.40	-2	11,606	-0.02%
2021/12/30	3	24.50	1	24.55	24.50	2	11,545	0.02%
2021/12/29	0	0.00	3	24.52	24.55	-3	11,615	-0.03%
2021/12/28	2	24.30	59	24.30	24.35	-57	11,614	-0.49%
2021/12/27	0	0.00	3	24.20	24.25	-3	11,573	-0.03%
2021/12/24	0	0.00	0.2	24.20	24.20	-0.2	11,784	0.00%
2021/12/22	1.4	24.10	4	24.05	24.10	-2.6	12,045	-0.02%
2021/12/20	2	23.95	0	0.00	23.95	2	12,072	0.02%
2021/12/17	0.5	24.05	6.1	24.05	24.15	-5.6	12,008	-0.05%
2021/12/16	0	0.00	5	23.95	23.95	-5	11,898	-0.04%
2021/12/15	1	23.90	0	0.00	23.90	1	12,243	0.01%
2021/12/14	1.5	23.88	0	0.00	23.90	1.5	12,569	0.01%
2021/12/13	1.7	24.31	0	24.25	24.10	1.7	12,520	0.01%
2021/12/10	1	24.10	3	24.13	24.10	-2	12,483	-0.02%
2021/12/08	1	23.95	80	23.97	24.00	-79	12,429	-0.64%
2021/12/07	1	23.75	1.6	23.83	24.00	-0.6	12,364	-0.01%
2021/12/06	1	23.75	2	23.80	23.80	-1	12,355	-0.01%
2021/12/03	0.5	23.75	20	23.75	23.75	-19.5	12,455	-0.16%
2021/12/01	0.2	23.40	14.1	23.50	23.60	-13.9	12,410	-0.11%
2021/11/30	21	23.15	2.4	23.25	23.10	18.6	12,353	0.15%
2021/11/29	1.1	23.22	3	23.28	23.30	-1.9	11,718	-0.02%
2021/11/26	1	23.45	10	23.50	23.50	-9	11,677	-0.08%
2021/11/25	0	0.00	3	23.65	23.80	-3	11,846	-0.03%
2021/11/23	12	23.60	0	0.00	23.60	12	12,109	0.10%
2021/11/22	0.7	23.70	2	23.70	23.70	-1.3	12,531	-0.01%
2021/11/19	0.1	23.80	0	0.00	23.75	0.1	12,989	0.00%
2021/11/18	1.1	23.90	32	23.93	24.00	-30.9	13,360	-0.23%
2021/11/17	6.8	23.70	32	23.68	23.85	-25.2	13,323	-0.19%
2021/11/16	0	0.00	19	23.51	23.60	-19	13,402	-0.14%
2021/11/15	20	23.46	16.1	23.42	23.50	3.9	13,513	0.03%
2021/11/12	1	23.20	4	23.25	23.40	-3	13,464	-0.02%
2021/11/11	1	23.10	0	0.00	23.15	1	13,651	0.01%
2021/11/10	10	23.05	3	23.07	23.10	7	13,777	0.05%
2021/11/09	0	0.00	1	23.05	23.05	-1	13,822	-0.01%
2021/11/08	0	0.00	1	22.95	23.00	-1	13,749	-0.01%
2021/11/04	0	0.00	1	22.95	22.95	-1	13,743	-0.01%
2021/11/02	2	22.90	0	22.90	22.95	2	13,927	0.01%
2021/11/01	1	22.85	1	22.90	22.85	0	13,985	0.00%
2021/10/29	0	0.00	35	22.89	22.90	-35	13,998	-0.25%
2021/10/28	1.8	22.90	30.5	22.88	22.90	-28.7	13,916	-0.21%
2021/10/27	1	22.90	0	0.00	22.90	1	13,939	0.01%
2021/10/26	3	22.90	2.5	22.86	22.90	0.5	14,081	0.00%
2021/10/25	1	22.80	0.7	22.81	22.80	0.3	13,961	0.00%
2021/10/22	0.8	22.85	1	22.80	22.80	-0.2	14,068	0.00%
2021/10/21	1.6	22.80	4.9	22.81	22.80	-3.3	14,115	-0.02%
2021/10/20	3	22.65	3.1	22.71	22.80	-0.1	14,108	0.00%
2021/10/19	10.1	22.78	28.1	22.77	22.80	-18	14,230	-0.13%
2021/10/18	11	22.60	0	0.00	22.70	11	14,205	0.08%
2021/10/14	1	22.40	0	0.00	22.40	1	14,164	0.01%
2021/10/13	0	0.00	1	22.45	22.45	-1	14,276	-0.01%
2021/10/12	1.8	22.28	4	22.40	22.50	-2.2	14,367	-0.02%
2021/10/08	2	22.43	0	0.00	22.40	2	14,207	0.01%
2021/10/07	13	22.49	16	22.52	22.55	-3	14,274	-0.02%
2021/10/06	0.2	22.35	13	22.38	22.40	-12.8	14,279	-0.09%
2021/10/05	21	22.35	2.3	22.41	22.35	18.7	14,240	0.13%
2021/10/04	4	22.35	5.2	22.40	22.45	-1.2	14,218	-0.01%
2021/10/01	6	22.35	107	22.30	22.40	-101	14,208	-0.71%	大賣/鉅額交易
2021/09/30	0	0.00	1	22.50	22.55	-1	14,047	-0.01%
2021/09/29	7	22.46	3	22.45	22.55	4	13,960	0.03%
2021/09/28	5	22.50	0	0.00	22.55	5	13,853	0.04%
2021/09/24	1	22.60	7.1	22.60	22.60	-6.1	13,838	-0.04%
2021/09/23	3.2	22.44	11	22.48	22.50	-7.8	13,891	-0.06%
2021/09/22	4	22.23	5	22.25	22.25	-1	13,936	-0.01%
2021/09/17	2.3	22.52	0	0.00	22.50	2.3	13,614	0.02%
2021/09/16	0	0.00	2	22.65	22.75	-2	13,269	-0.02%
2021/09/14	0.3	22.60	3	22.65	22.70	-2.8	13,385	-0.02%
2021/09/13	2	22.55	0.6	22.65	22.60	1.4	13,394	0.01%
2021/09/10	1	22.40	2	22.45	22.50	-1	13,508	-0.01%
2021/09/09	11	22.40	1	22.40	22.35	10	13,836	0.07%
2021/09/08	3.5	22.42	8	22.55	22.55	-4.5	13,836	-0.03%
2021/09/07	3	22.52	1	22.60	22.55	2	13,793	0.01%
2021/09/06	1.1	22.66	14.2	22.67	22.65	-13.1	13,824	-0.09%
2021/09/02	2	22.60	2	22.55	22.60	0	13,843	0.00%
2021/09/01	0.5	22.85	35	22.81	22.85	-34.5	13,752	-0.25%
2021/08/31	5	22.60	1	22.65	22.90	4	13,706	0.03%
2021/08/30	0	0.00	10	22.65	22.80	-10	13,469	-0.07%
2021/08/27	4.2	22.45	3.9	22.27	22.45	0.3	13,317	0.00%
2021/08/26	23.3	22.01	2	22.03	22.10	21.3	13,130	0.16%
2021/08/25	65.4	23.05	19.9	23.08	23.05	45.5	12,765	0.36%
2021/08/24	21	23.05	1	23.10	23.10	20	12,247	0.16%
2021/08/23	43	23.00	1	23.05	23.05	42	11,894	0.35%
2021/08/20	2	23.03	0.1	23.05	23.00	1.9	11,824	0.02%
2021/08/19	0.4	23.05	3	23.05	23.00	-2.6	12,066	-0.02%
2021/08/18	2	23.10	4	23.10	23.15	-2	11,913	-0.02%
2021/08/17	20	23.00	42	23.05	23.15	-22	11,877	-0.19%
2021/08/16	5	22.95	8.4	22.99	23.00	-3.4	11,648	-0.03%
2021/08/13	5	23.10	6	23.05	23.10	-1	11,574	-0.01%
2021/08/11	0.8	23.00	34	23.04	23.10	-33.2	11,655	-0.28%
2021/08/10	1	23.00	8	22.96	23.00	-7	11,701	-0.06%
2021/08/09	0.2	22.90	40	23.00	23.05	-39.8	12,092	-0.33%
2021/08/06	5	23.00	1	23.05	23.00	4	12,215	0.03%
2021/08/05	0	0.00	2	23.00	23.10	-2	12,567	-0.02%
2021/08/04	0	0.00	2	23.00	23.00	-2	13,387	-0.01%
2021/08/03	1	22.90	1	23.00	23.00	0	13,574	0.00%
2021/08/02	30.1	22.80	1	22.90	22.95	29.1	13,711	0.21%
2021/07/30	0.3	22.85	1	22.90	22.75	-0.7	13,755	-0.01%
2021/07/29	1	22.90	2	22.90	22.90	-1	13,733	-0.01%
2021/07/28	0	0.00	2.1	22.78	22.80	-2.1	13,804	-0.01%
2021/07/26	8.2	22.91	2	22.90	22.85	6.2	14,583	0.04%
2021/07/22	2	22.95	18.8	22.91	22.95	-16.8	14,534	-0.12%
2021/07/21	0.1	22.80	5	22.75	22.85	-4.9	14,517	-0.03%
2021/07/20	0.1	22.90	3	22.87	22.75	-2.9	14,656	-0.02%
2021/07/19	2	22.95	14	22.90	23.00	-12	14,673	-0.08%
2021/07/16	0	0.00	1	22.90	22.95	-1	14,780	-0.01%
2021/07/15	0.2	22.85	10	22.90	22.85	-9.8	14,887	-0.07%
2021/07/14	0	0.00	23	22.85	22.90	-23	14,975	-0.15%
2021/07/13	0.1	22.70	3	22.75	22.80	-2.9	15,143	-0.02%
2021/07/12	3	22.72	0	0.00	22.70	3	15,188	0.02%
2021/07/09	2	22.55	5	22.61	22.65	-3	15,270	-0.02%
2021/07/08	0	0.00	0.3	22.55	22.55	-0.3	15,284	0.00%
2021/07/07	2	22.48	0	0.00	22.50	2	15,334	0.01%
2021/07/06	2	22.58	2	22.60	22.60	0	15,402	0.00%
2021/07/05	3	22.50	3	22.45	22.60	0	15,468	0.00%
2021/07/02	0.2	22.50	0	0.00	22.45	0.2	15,504	0.00%
2021/07/01	5	22.50	0	0.00	22.50	5	15,588	0.03%
2021/06/30	0.1	22.65	0	0.00	22.70	0.1	15,659	0.00%
2021/06/29	0.2	22.55	5	22.50	22.55	-4.8	15,697	-0.03%
2021/06/28	0	0.00	3	22.55	22.60	-3	15,821	-0.02%
2021/06/25	1	22.45	0	0.00	22.45	1	15,888	0.01%
2021/06/24	3	22.42	0	0.00	22.35	3	16,016	0.02%
2021/06/23	4	22.43	0	0.00	22.40	4	16,136	0.02%
2021/06/22	1	22.30	0	0.00	22.25	1	16,061	0.01%
2021/06/18	22	22.25	0	0.00	22.10	22	16,007	0.14%
2021/06/17	1	22.20	2.1	22.20	22.30	-1.1	15,716	-0.01%
2021/06/16	0	0.00	21	22.20	22.30	-21	16,117	-0.13%
2021/06/15	0	0.00	15	22.30	22.30	-15	16,149	-0.09%
2021/06/11	0	0.00	0.7	22.10	22.20	-0.7	16,403	0.00%
2021/06/10	5	22.00	7	22.10	22.10	-2	16,643	-0.01%
2021/06/09	0	0.00	20	22.10	22.10	-20	16,750	-0.12%
2021/06/07	2	22.05	0	0.00	22.10	2	17,111	0.01%
2021/06/03	1	22.20	16	22.25	22.25	-15	17,736	-0.08%
2021/06/02	0	0.00	18	22.25	22.30	-18	17,919	-0.10%
2021/06/01	2	22.15	2	22.10	22.20	0	17,974	0.00%
2021/05/31	0	0.00	80	21.95	22.00	-80	18,220	-0.44%
2021/05/28	1	21.75	0.1	21.82	21.85	0.9	18,356	0.00%
2021/05/27	0	0.00	1	21.55	21.70	-1	18,689	-0.01%
2021/05/26	0	0.00	1.3	21.84	21.80	-1.3	18,767	-0.01%
2021/05/25	3	21.75	0.4	21.78	21.75	2.6	18,950	0.01%
2021/05/24	2	21.50	0	0.00	21.50	2	18,997	0.01%
2021/05/20	0	0.00	28.3	21.46	21.55	-28.3	19,338	-0.15%
2021/05/19	0.9	21.65	21	21.65	21.65	-20.1	19,349	-0.10%
2021/05/18	11	21.63	15	21.41	21.65	-4	19,349	-0.02%
2021/05/17	18.1	21.08	6	21.11	21.10	12.1	19,591	0.06%
2021/05/14	22	21.64	14	21.62	21.70	8	19,253	0.04%
2021/05/13	16.1	21.49	0.2	21.55	21.45	15.9	19,039	0.08%
2021/05/12	40.3	21.51	42.2	22.01	21.50	-1.9	18,657	-0.01%
2021/05/11	12.8	22.49	15.2	22.40	22.40	-2.4	17,762	-0.01%
2021/05/10	14	22.71	1.3	22.80	22.80	12.7	17,585	0.07%
2021/05/07	0	0.00	0.6	22.40	22.50	-0.6	17,731	0.00%
2021/05/06	3	22.40	1	22.40	22.35	2	17,811	0.01%
2021/05/05	12	22.21	4	22.24	22.20	8	17,760	0.05%
2021/05/04	8	22.26	18.1	22.21	22.25	-10.1	17,799	-0.06%
2021/05/03	35	22.30	0.1	22.35	22.40	34.9	17,488	0.20%
2021/04/29	22	22.90	8	22.94	22.90	14	17,233	0.08%
2021/04/28	11	22.90	9.1	22.90	23.00	1.9	17,252	0.01%
2021/04/27	7.9	22.90	6	22.91	22.95	1.9	17,516	0.01%
2021/04/26	4	22.90	12	22.89	23.00	-8	17,539	-0.05%
2021/04/23	6	22.76	11.1	22.75	22.75	-5.1	17,481	-0.03%
2021/04/22	4	22.88	32	22.88	22.90	-28	17,542	-0.16%
2021/04/21	26	22.93	15	22.95	22.90	11	17,411	0.06%
2021/04/20	7	22.87	15.3	22.93	22.90	-8.3	17,307	-0.05%
2021/04/19	18	22.82	33.2	22.82	23.00	-15.2	17,248	-0.09%
2021/04/16	2	22.60	20.7	22.59	22.70	-18.7	17,151	-0.11%
2021/04/15	3	22.43	35.5	22.41	22.50	-32.5	17,364	-0.19%
2021/04/14	2	22.23	4.1	22.26	22.25	-2.1	17,322	-0.01%
2021/04/13	2	22.23	5.5	22.20	22.25	-3.5	17,373	-0.02%
2021/04/12	6	22.10	15	22.10	22.15	-9	17,373	-0.05%
2021/04/09	1.9	22.07	41	22.05	22.10	-39.1	17,436	-0.22%
2021/04/08	8.9	22.12	0	0.00	22.10	8.9	17,463	0.05%
2021/04/07	12	22.15	4	22.20	22.20	8	17,684	0.05%
2021/04/06	2.1	22.10	31	22.08	22.10	-28.9	17,678	-0.16%
2021/04/01	11	22.10	0	0.00	22.05	11	17,607	0.06%
2021/03/31	2	22.20	10	22.20	22.20	-8	17,499	-0.05%
2021/03/30	31	22.13	17.5	22.23	22.25	13.5	17,349	0.08%
2021/03/29	27	22.15	2	22.20	22.20	25	17,225	0.15%
2021/03/26	3.1	22.02	89	22.08	22.05	-85.9	17,110	-0.50%
2021/03/25	5	21.99	1	21.95	22.05	4	16,997	0.02%
2021/03/24	6	21.90	4	21.86	21.90	2	17,042	0.01%
2021/03/23	23	21.85	0	0.00	21.85	23	17,006	0.14%
2021/03/22	1	21.80	8.1	21.78	21.85	-7.1	17,098	-0.04%
2021/03/19	9	21.57	4.4	21.71	21.50	4.6	17,165	0.03%
2021/03/18	2	21.95	2	21.95	21.95	0	16,788	0.00%
2021/03/17	19	21.93	16	21.93	21.90	3	16,831	0.02%
2021/03/16	3	22.10	5	22.05	22.15	-2	16,770	-0.01%
2021/03/15	6.2	21.90	17	21.90	21.95	-10.8	17,043	-0.06%
2021/03/12	2	21.60	3	21.67	21.75	-1	17,330	-0.01%
2021/03/11	63.1	21.75	5	21.60	21.60	58.1	17,493	0.33%
2021/03/10	1	21.55	20	21.59	21.60	-19	17,361	-0.11%
2021/03/09	23.2	21.47	7	21.42	21.50	16.2	17,252	0.09%
2021/03/08	4.1	21.11	0	0.00	21.10	4.1	16,883	0.02%
2021/03/05	28	21.01	1	21.00	21.10	27	16,766	0.16%
2021/03/04	44	21.09	0	0.00	21.05	44	17,400	0.25%
2021/03/03	1	21.25	8	21.32	21.25	-7	17,280	-0.04%
2021/03/02	0	0.00	30	21.23	21.15	-30	17,097	-0.18%
2021/02/26	61	20.87	0	21.15	20.85	61	16,741	0.36%
2021/02/25	5	21.22	0.5	21.24	21.35	4.5	16,235	0.03%
2021/02/24	1	21.10	66	21.14	21.10	-65	16,143	-0.40%
2021/02/23	32	21.01	2	20.93	21.10	30	16,111	0.19%
2021/02/22	11.1	20.90	3	20.90	20.80	8.1	15,976	0.05%
2021/02/19	5	20.81	3	20.88	20.90	2	16,074	0.01%
2021/02/18	1	20.85	44	20.90	20.85	-43	16,145	-0.27%
2021/02/17	5	20.72	1	20.75	20.80	4	16,250	0.02%
2021/02/05	1	20.55	4	20.59	20.60	-3	15,959	-0.02%
2021/02/04	3.4	20.41	5	20.45	20.40	-1.6	16,049	-0.01%
2021/02/03	0.4	20.50	1	20.50	20.40	-0.7	16,418	0.00%
2021/02/02	5.8	20.38	0.3	20.49	20.40	5.5	16,717	0.03%
2021/02/01	4.2	20.40	0	0.00	20.30	4.2	16,805	0.02%
2021/01/29	12.2	20.24	20.4	20.28	20.20	-8.2	16,838	-0.05%
2021/01/28	18.2	20.39	19.3	20.38	20.35	-1.1	16,605	-0.01%
2021/01/27	2	20.55	7	20.55	20.40	-5	16,491	-0.03%
2021/01/26	15.3	20.51	0	0.00	20.45	15.3	16,490	0.09%
2021/01/25	1.1	20.40	0	0.00	20.70	1.1	16,461	0.01%
2021/01/22	30.4	20.42	17.3	20.41	20.40	13	16,638	0.08%
2021/01/21	9.1	20.59	0	0.00	20.50	9.1	16,522	0.06%
2021/01/20	7.5	20.63	5	20.50	20.50	2.5	16,491	0.02%
2021/01/19	1.8	20.92	1	20.95	20.90	0.8	16,147	0.00%
2021/01/18	18.1	20.91	0	0.00	20.95	18.1	16,144	0.11%
2021/01/15	11.2	21.16	250	21.20	21.05	-238.9	16,036	-1.49%	大賣/鉅額交易
2021/01/14	0.1	21.30	2	21.30	21.30	-1.9	16,029	-0.01%
2021/01/13	0.1	21.30	4	21.35	21.25	-4	16,070	-0.02%
2021/01/12	0.1	21.40	0	0.00	21.30	0.1	16,086	0.00%
2021/01/11	1	21.35	0	0.00	21.50	1	16,130	0.01%
2021/01/08	0	0.00	29.6	21.32	21.50	-29.6	16,091	-0.18%
2021/01/07	0	0.00	11.2	21.16	21.25	-11.2	15,881	-0.07%
2021/01/06	2.1	21.05	0	0.00	21.00	2.1	15,806	0.01%
2021/01/05	3	21.25	1	21.25	21.25	2	15,685	0.01%
2021/01/04	8	21.13	2	21.10	21.10	6	15,707	0.04%
2020/12/31	2	21.30	0	21.35	21.35	2	15,600	0.01%
2020/12/30	6	21.21	8.6	21.04	21.35	-2.6	15,531	-0.02%
2020/12/29	107	20.80	3	20.83	20.90	104	15,347	0.68%	大買/鉅額交易
2020/12/28	9	20.76	1	20.75	20.80	8	15,271	0.05%
2020/12/25	2	20.78	2	20.75	20.80	0	15,315	0.00%
2020/12/23	0	0.00	2	20.60	20.70	-2	15,549	-0.01%
2020/12/22	3	20.80	1	20.85	20.70	2	15,733	0.01%
2020/12/21	5	20.80	0.4	20.90	20.80	4.6	16,113	0.03%
2020/12/18	0.9	20.80	1	20.75	20.75	-0.1	16,333	0.00%
2020/12/17	0.2	20.75	5	20.75	20.70	-4.8	16,399	-0.03%
2020/12/16	1	20.70	0	0.00	20.75	1	16,431	0.01%
2020/12/15	203	20.55	0	20.65	20.60	203	16,446	1.23%	大買/鉅額交易
2020/12/14	22	20.80	20	20.75	20.65	2	16,425	0.01%
2020/12/11	6	20.76	4	20.86	20.85	2	16,384	0.01%
2020/12/10	7	20.55	5	20.53	20.60	2	16,209	0.01%
2020/12/09	84.2	20.50	27.8	20.51	20.60	56.4	15,936	0.35%
2020/12/08	36	20.83	2.1	20.87	20.85	33.9	15,427	0.22%
2020/12/07	13	21.16	6	21.22	21.30	7	15,022	0.05%
2020/12/04	10	21.34	16	21.32	21.35	-6	14,919	-0.04%
2020/12/03	0.4	21.33	2	21.25	21.25	-1.6	14,870	-0.01%
2020/12/01	4.3	21.28	0	0.00	21.40	4.3	15,101	0.03%
2020/11/30	15	21.30	0	0.00	21.30	15	15,230	0.10%
2020/11/27	12.2	21.39	5.3	21.40	21.40	6.9	14,897	0.05%
2020/11/26	7	21.40	0.3	21.55	21.50	6.7	14,990	0.04%
2020/11/25	0	0.00	22.1	21.55	21.50	-22.1	15,331	-0.14%
2020/11/24	2	21.48	2	21.48	21.50	0	15,346	0.00%
2020/11/23	17	21.55	0	0.00	21.60	17	15,409	0.11%
2020/11/20	4	21.54	0	0.00	21.60	4	15,382	0.03%
2020/11/19	3	21.65	2	21.70	21.70	1	15,365	0.01%
2020/11/18	2	21.70	12	21.74	21.80	-10	15,276	-0.07%
2020/11/17	2	21.55	10	21.50	21.65	-8	15,116	-0.05%
2020/11/16	5	21.53	2.2	21.58	21.65	2.8	15,413	0.02%
2020/11/13	0	0.00	1	21.30	21.50	-1	15,386	-0.01%
2020/11/12	16	21.44	3	21.43	21.40	13	15,490	0.08%
2020/11/11	0	0.00	3	21.67	21.75	-3	15,461	-0.02%
2020/11/10	4	21.35	24	21.35	21.45	-20	15,358	-0.13%
2020/11/09	21	21.03	13	21.09	21.05	8	15,268	0.05%
2020/11/06	2	20.75	6.8	20.81	20.90	-4.8	15,375	-0.03%
2020/11/05	2.2	20.65	9	20.70	20.80	-6.8	15,553	-0.04%
2020/11/04	4	20.49	1.2	20.56	20.50	2.8	15,732	0.02%
2020/11/03	1	20.50	0.1	20.60	20.60	0.9	17,096	0.01%
2020/11/02	1	20.15	6	20.05	20.45	-5	17,755	-0.03%
2020/10/30	14	20.12	0	0.00	20.05	14	18,137	0.08%
2020/10/29	8	20.14	3	20.22	20.15	5	18,163	0.03%
2020/10/28	5.1	20.27	1	20.25	20.30	4.1	18,424	0.02%
2020/10/27	2	20.28	0.5	20.45	20.40	1.5	18,600	0.01%
2020/10/26	6.6	20.31	0.1	20.40	20.40	6.5	19,031	0.03%
2020/10/23	6	20.24	1.1	20.35	20.30	4.9	19,443	0.03%
2020/10/22	2	20.20	0	0.00	20.40	2	19,734	0.01%
2020/10/21	7	20.20	0	0.00	20.20	7	19,868	0.04%
2020/10/20	6	20.25	1	20.35	20.25	5	19,924	0.03%
2020/10/19	3	20.32	0	0.00	20.35	3	19,994	0.02%
2020/10/16	8	20.39	3.5	20.45	20.30	4.5	20,192	0.02%
2020/10/15	19	20.49	2	20.55	20.45	17	20,375	0.08%
2020/10/14	8	20.64	0	0.00	20.60	8	20,450	0.04%
2020/10/13	2	20.70	0	0.00	20.65	2	20,613	0.01%
2020/10/12	1	20.70	1	20.75	20.75	0	20,746	0.00%
2020/10/08	1	20.70	5.5	20.80	20.80	-4.5	20,795	-0.02%
2020/10/07	3	20.80	0	0.00	20.70	3	20,850	0.01%
2020/10/06	8	20.79	7	20.80	20.85	1	21,024	0.00%
2020/10/05	2	20.65	6	20.60	20.65	-4	21,185	-0.02%
2020/09/30	2	20.60	5	20.60	20.55	-3	21,281	-0.01%
2020/09/29	0	0.00	2	20.60	20.60	-2	21,381	-0.01%
2020/09/28	0	0.00	10	20.55	20.60	-10	21,493	-0.05%
2020/09/25	8	20.16	4	20.28	20.15	4	21,576	0.02%
2020/09/24	72.6	19.91	1.2	19.96	19.90	71.4	21,593	0.33%
2020/09/23	15	20.27	5	20.24	20.20	10	21,306	0.05%
2020/09/22	6	20.48	2.5	20.56	20.45	3.5	21,229	0.02%
2020/09/21	12	20.72	14.9	20.71	20.70	-2.9	21,153	-0.01%
2020/09/18	7	20.84	6	20.84	20.90	1	21,191	0.00%
2020/09/17	8	20.89	0	0.00	20.85	8	21,134	0.04%
2020/09/16	4	21.00	0.5	21.10	21.05	3.6	21,189	0.02%
2020/09/15	1	20.90	0	21.10	21.00	1	21,158	0.00%
2020/09/14	6.4	20.90	10	20.83	20.90	-3.6	21,452	-0.02%
2020/09/11	5	20.80	1	20.90	20.90	4	21,704	0.02%
2020/09/10	1	20.85	0	0.00	20.90	1	21,867	0.00%
2020/09/09	10	20.73	0	0.00	20.90	10	22,015	0.05%
2020/09/08	13	20.80	0.6	21.00	20.95	12.4	22,113	0.06%
2020/09/07	3	20.88	0	0.00	20.85	3	22,380	0.01%
2020/09/04	23	20.78	7	20.82	20.70	16	22,636	0.07%
2020/09/03	17	20.84	8	20.81	20.90	9	22,626	0.04%
2020/09/02	39	20.92	8	20.92	20.95	31	22,613	0.14%
2020/09/01	25	21.18	0	0.00	21.15	25	22,376	0.11%
2020/08/31	6	21.36	0	0.00	21.25	6	22,326	0.03%
2020/08/28	19	21.33	1	21.35	21.40	18	22,284	0.08%
2020/08/27	10	21.29	1	21.35	21.25	9	22,554	0.04%
2020/08/26	14	21.36	0	0.00	21.40	14	22,568	0.06%
2020/08/25	7	21.39	1	21.45	21.40	6	22,686	0.03%
2020/08/24	120	21.45	0	0.00	21.35	120	23,389	0.51%	大買/鉅額交易
2020/08/21	16	21.51	1.1	21.51	21.55	14.9	23,510	0.06%
2020/08/20	26	21.60	1	21.60	21.35	25	23,586	0.11%
2020/08/19	13	21.82	0.4	21.90	21.80	12.6	23,248	0.05%
2020/08/18	15	21.73	0	0.00	21.85	15	23,146	0.06%
2020/08/17	96	21.61	2	21.70	21.85	94	23,119	0.41%
2020/08/14	7	21.72	0	0.00	21.65	7	23,106	0.03%
2020/08/13	2	21.75	3	21.90	21.85	-1	22,898	0.00%
2020/08/12	5.5	21.80	2	21.80	21.80	3.5	22,848	0.02%
2020/08/11	48	21.97	1	21.95	21.90	47	22,657	0.21%
2020/08/10	23	22.05	5	22.08	22.05	18	22,512	0.08%
2020/08/07	51	22.05	1	22.10	22.05	50	22,375	0.22%
2020/08/06	3.4	23.87	12	23.80	23.90	-8.6	21,100	-0.04%
2020/08/05	9.4	23.56	4	23.50	23.70	5.4	20,604	0.03%
2020/08/04	5	23.45	0	0.00	23.45	5	20,273	0.02%
2020/08/03	14	23.45	0	0.00	23.35	14	20,124	0.07%
2020/07/31	15	23.66	17.3	23.63	23.60	-2.3	19,865	-0.01%
2020/07/30	4	23.68	7	23.72	23.80	-3	19,824	-0.02%
2020/07/29	1	23.60	5	23.57	23.55	-4	19,509	-0.02%
2020/07/28	0	0.00	1	23.10	23.15	-1	19,384	-0.01%
2020/07/27	12	23.08	13.9	23.20	23.00	-1.9	19,502	-0.01%
2020/07/24	17	23.29	5	23.28	23.25	12	19,610	0.06%
2020/07/23	0	0.00	10	23.45	23.40	-10	19,689	-0.05%
2020/07/22	11	23.35	2	23.40	23.50	9	19,983	0.05%
2020/07/21	0	0.00	100	23.20	23.20	-100	20,274	-0.49%
2020/07/17	0.3	23.10	12	23.11	23.10	-11.7	20,389	-0.06%
2020/07/16	2	23.03	9	23.00	23.00	-7	20,541	-0.03%
2020/07/15	0	0.00	5.1	23.00	23.10	-5.1	20,460	-0.02%
2020/07/14	5	23.00	0	0.00	22.95	5	20,634	0.02%
2020/07/13	1.3	23.00	1	23.05	23.00	0.3	20,771	0.00%
2020/07/10	8	23.04	4.4	22.89	23.00	3.6	20,880	0.02%
2020/07/09	11	23.15	6.4	23.15	23.10	4.6	20,974	0.02%
2020/07/07	2	23.20	6	23.16	23.20	-4	21,085	-0.02%
2020/07/06	0	0.00	2.2	23.13	23.25	-2.2	21,036	-0.01%
2020/07/03	12.1	22.91	0	0.00	22.95	12.1	20,969	0.06%
2020/07/02	1	22.85	0	0.00	22.90	1	21,013	0.00%
2020/07/01	5	22.81	0	0.00	22.75	5	21,091	0.02%
2020/06/30	16	22.70	10	22.70	22.65	6	21,044	0.03%
2020/06/29	7	22.56	4	22.60	22.65	3	21,241	0.01%
2020/06/24	1	22.75	1	22.75	22.70	0	21,403	0.00%
2020/06/23	16	22.69	1	22.75	22.75	15	21,747	0.07%
2020/06/22	0.2	22.70	0	0.00	22.65	0.2	21,869	0.00%
2020/06/19	6	22.58	0	0.00	22.50	6	22,331	0.03%
2020/06/18	13	22.62	0	0.00	22.60	13	22,537	0.06%
2020/06/17	1.1	22.71	11	22.79	22.80	-9.9	22,695	-0.04%
2020/06/16	1	22.75	1	22.80	22.75	0	23,541	0.00%
2020/06/15	13	22.70	20	22.75	22.60	-7	24,996	-0.03%
2020/06/12	6	22.87	11	22.60	22.85	-5	25,738	-0.02%
2020/06/11	38	23.18	15	23.19	23.00	23	26,333	0.09%
2020/06/10	3	23.40	5	23.34	23.50	-2	26,541	-0.01%
2020/06/09	5	23.10	2	23.10	23.10	3	27,478	0.01%
2020/06/08	0	0.00	7.1	23.20	23.20	-7.1	28,057	-0.03%
2020/06/05	14	23.10	0	0.00	23.15	14	28,075	0.05%
2020/06/04	4.2	23.08	2	23.33	23.15	2.2	28,505	0.01%
2020/06/03	5	23.14	21	23.27	23.20	-16	28,829	-0.06%
2020/06/02	15	23.08	1.1	23.10	23.10	13.9	28,794	0.05%
2020/06/01	0.3	23.00	5	22.96	22.95	-4.7	28,723	-0.02%
2020/05/29	0	0.00	9	22.64	22.85	-9	28,679	-0.03%
2020/05/28	10	22.60	1	22.60	22.50	9	28,147	0.03%
2020/05/27	0	0.00	1	22.50	22.60	-1	28,477	0.00%
2020/05/26	0	0.00	11	22.31	22.30	-11	28,564	-0.04%
2020/05/25	1	21.80	2	22.05	22.10	-1	28,663	0.00%
2020/05/22	37	22.02	0	0.00	21.95	37	28,784	0.13%
2020/05/21	22	22.14	5	22.15	22.20	17	28,738	0.06%
2020/05/20	2	22.05	3	22.10	22.10	-1	28,722	0.00%
2020/05/19	0	0.00	6	22.10	22.10	-6	28,825	-0.02%
2020/05/18	2	21.80	1	21.85	21.80	1	28,773	0.00%
2020/05/15	6	21.87	3	21.88	21.80	3	28,813	0.01%
2020/05/14	13.2	21.89	0	0.00	21.90	13.2	28,788	0.05%
2020/05/13	0.2	22.00	5	22.05	21.95	-4.8	28,675	-0.02%
2020/05/12	3.4	21.96	1	21.95	21.95	2.4	28,629	0.01%
2020/05/11	3	22.00	4	22.04	22.00	-1	28,507	0.00%
2020/05/07	1	21.65	1	21.85	21.75	0	28,399	0.00%
2020/05/06	15	21.66	0	0.00	21.65	15	28,314	0.05%
2020/05/05	11	21.90	13	21.86	21.80	-2	28,213	-0.01%
2020/05/04	18	21.53	7	21.71	21.65	11	28,264	0.04%
2020/04/30	4	22.25	5	22.14	22.05	-1	28,054	0.00%
2020/04/29	1	21.65	8	21.73	21.65	-7	27,876	-0.03%
2020/04/28	13	21.24	1	21.25	21.30	12	27,816	0.04%
2020/04/27	6	21.00	28	20.99	21.00	-22	28,550	-0.08%
2020/04/24	12	20.57	12	20.57	20.60	0	28,270	0.00%
2020/04/23	19.8	19.96	1	19.90	19.95	18.8	27,791	0.07%
2020/04/22	6	19.86	2	19.95	19.95	4	27,573	0.01%
2020/04/21	15	20.23	2	20.58	20.10	13	27,350	0.05%
2020/04/20	1	20.90	2	20.93	20.85	-1	27,149	0.00%
2020/04/17	4	21.05	100	21.35	21.00	-96	27,172	-0.35%
2020/04/16	7	20.98	10	20.91	21.10	-3	26,963	-0.01%
2020/04/15	0	0.00	3	21.15	21.20	-3	26,808	-0.01%
2020/04/14	1	20.75	2	20.70	21.00	-1	26,794	0.00%
2020/04/13	3	20.35	0	0.00	20.35	3	26,476	0.01%
2020/04/10	16	20.49	0	0.00	20.60	16	26,350	0.06%
2020/04/09	1.5	20.08	21	20.06	20.15	-19.5	26,141	-0.07%
2020/04/08	4	19.96	2	20.00	19.95	2	26,046	0.01%
2020/04/07	0	0.00	5	19.80	19.75	-5	25,842	-0.02%
2020/04/06	7	19.49	0	0.00	19.50	7	25,612	0.03%
2020/04/01	4	19.54	3	19.57	19.50	1	25,371	0.00%
2020/03/31	10.1	19.71	5	19.57	19.65	5.1	25,177	0.02%
2020/03/30	7	19.69	0	0.00	19.60	7	24,766	0.03%
2020/03/27	1	19.90	37	19.86	19.85	-36	24,421	-0.15%
2020/03/26	103	19.30	9	19.53	19.45	94	23,970	0.39%	大買/
2020/03/25	25	19.34	9	19.47	19.50	16	23,915	0.07%
2020/03/24	11	18.69	8	18.83	18.60	3	23,630	0.01%
2020/03/23	9	17.48	17	18.13	17.95	-8	23,369	-0.03%
2020/03/20	123	18.43	32	18.14	18.65	91	23,198	0.39%	大買/
2020/03/19	68.7	17.66	43.2	17.57	17.25	25.5	22,229	0.11%
2020/03/18	129	19.05	0	0.00	19.05	129	20,736	0.62%	大買/鉅額交易
2020/03/17	29	19.47	17	19.39	19.45	12	19,882	0.06%
2020/03/16	26	20.46	6	20.25	20.10	20	18,962	0.11%
2020/03/13	17.5	20.40	106	20.41	21.15	-88.5	18,356	-0.48%	大賣/
2020/03/12	46	21.78	15	22.09	21.80	31	17,142	0.18%
2020/03/11	21	22.63	0	0.00	22.65	21	16,380	0.13%
2020/03/10	25	22.59	10	22.46	22.60	15	16,170	0.09%
2020/03/09	20.2	22.77	8	22.76	22.70	12.2	15,642	0.08%
2020/03/06	4	23.25	5.1	23.20	23.25	-1.1	15,037	-0.01%
2020/03/05	2	23.55	1	23.55	23.55	1	14,724	0.01%
2020/03/04	1	23.25	2	23.35	23.50	-1	14,668	-0.01%
2020/03/03	2	23.50	3.1	23.44	23.50	-1.1	14,488	-0.01%
2020/03/02	17	23.26	15.9	23.26	23.20	1.1	14,264	0.01%
2020/02/27	2	23.68	3	23.70	23.70	-1	14,559	-0.01%
2020/02/26	2	23.70	1	23.80	23.90	1	14,324	0.01%
2020/02/25	3	23.83	1	23.80	24.00	2	14,066	0.01%
2020/02/24	0	0.00	3	24.08	24.10	-3	13,918	-0.02%
2020/02/21	1	24.45	0	0.00	24.40	1	13,810	0.01%
2020/02/20	4	24.53	0	0.00	24.50	4	13,714	0.03%
2020/02/19	1.6	24.57	6	24.55	24.60	-4.4	13,555	-0.03%
2020/02/18	3	24.30	3	24.27	24.40	0	13,428	0.00%
2020/02/17	0	0.00	1.1	24.06	24.20	-1.1	13,343	-0.01%
2020/02/14	0	0.00	30	24.10	24.10	-30	13,343	-0.22%
2020/02/13	0	0.00	9.3	24.10	24.10	-9.3	13,349	-0.07%
2020/02/12	2.4	24.06	3	24.07	24.00	-0.6	13,399	0.00%
2020/02/11	1	24.10	0	0.00	24.10	1	13,312	0.01%
2020/02/10	1.9	23.97	1	24.00	24.05	0.9	13,321	0.01%
2020/02/07	2	24.05	33	24.03	24.10	-31	13,408	-0.23%
2020/02/06	0	0.00	6	24.05	24.15	-6	13,448	-0.04%
2020/02/05	10	23.80	4	23.83	23.80	6	13,457	0.04%
2020/02/04	2	23.40	78.2	23.60	23.55	-76.2	13,309	-0.57%
2020/02/03	9	23.21	3	23.40	23.45	6	13,336	0.04%
2020/01/31	25	23.68	0	0.00	23.60	25	13,143	0.19%
2020/01/30	26	23.66	7	23.61	23.50	19	12,848	0.15%
2020/01/20	0	0.00	10	24.48	24.55	-10	11,839	-0.08%
2020/01/17	0	0.00	4.5	24.14	24.35	-4.5	11,632	-0.04%
2020/01/16	0	0.00	10.1	24.00	24.00	-10.1	11,577	-0.09%
2020/01/15	0	0.00	9.3	23.95	24.00	-9.3	11,652	-0.08%
2020/01/14	5	24.00	9	23.99	24.00	-4	11,648	-0.03%
2020/01/13	31	23.70	1	23.75	23.90	30	11,468	0.26%
2020/01/10	2	23.50	2	23.58	23.60	0	11,338	0.00%
2020/01/09	3	23.35	0	0.00	23.50	3	11,236	0.03%
2020/01/08	15	23.23	2.6	23.31	23.25	12.4	11,153	0.11%
2020/01/07	7	23.57	32.5	23.55	23.55	-25.5	10,817	-0.24%
2020/01/06	1	23.75	30	23.74	23.70	-29	10,787	-0.27%
2020/01/03	0	0.00	7	23.75	23.85	-7	10,770	-0.06%
2020/01/02	3	23.75	0	0.00	23.70	3	10,775	0.03%
2019/12/31	9	23.83	0	0.00	23.70	9	10,678	0.08%
2019/12/30	0	0.00	4.6	23.93	23.95	-4.6	10,638	-0.04%
2019/12/27	1	23.80	0	0.00	23.95	1	10,620	0.01%
2019/12/23	0	0.00	29	23.85	23.95	-29	11,246	-0.26%
2019/12/20	6	24.05	0	0.00	23.90	6	11,508	0.05%
2019/12/19	1	23.90	27	24.00	24.00	-26	11,463	-0.23%
2019/12/18	2	23.93	13.9	23.79	23.90	-11.9	11,314	-0.11%
2019/12/17	0	0.00	17.4	23.48	23.60	-17.4	11,273	-0.15%
2019/12/16	1	23.20	0	0.00	23.20	1	11,028	0.01%
2019/12/13	2.3	23.29	50	23.25	23.30	-47.7	11,039	-0.43%
2019/12/12	0	0.00	11	23.09	23.10	-11	10,927	-0.10%
2019/12/11	16	22.95	0	0.00	22.95	16	10,866	0.15%
2019/12/09	2	22.95	0	23.00	23.00	2	11,082	0.02%
2019/12/05	3	22.92	1	22.95	22.90	2	11,528	0.02%
2019/12/04	3	22.92	2	22.95	23.00	1	11,564	0.01%
2019/12/03	1	22.90	5	23.00	23.00	-4	11,580	-0.03%
2019/12/02	1	22.90	2.1	22.93	22.90	-1.1	11,616	-0.01%
2019/11/29	3	22.90	3	22.95	22.95	0	11,612	0.00%
2019/11/28	1	22.95	9	23.01	23.00	-8	11,593	-0.07%
2019/11/27	10	22.95	2	22.95	23.00	8	11,783	0.07%
2019/11/26	2	22.65	7	22.99	23.00	-5	11,788	-0.04%
2019/11/25	5	22.81	0	0.00	22.80	5	10,965	0.05%
2019/11/22	2	22.70	10	22.80	22.90	-8	11,170	-0.07%
2019/11/21	1	22.65	5	22.70	22.65	-4	11,226	-0.04%
2019/11/20	1	22.75	0.5	22.90	22.90	0.5	11,233	0.00%
2019/11/19	0	0.00	1	22.80	22.90	-1	11,302	-0.01%
2019/11/18	0	0.00	11	22.70	22.80	-11	11,331	-0.10%
2019/11/15	7	22.60	4	22.65	22.60	3	11,356	0.03%
2019/11/12	1	22.70	0	0.00	22.80	1	11,527	0.01%
2019/11/11	21	22.70	95	22.70	22.80	-74	11,606	-0.64%
2019/11/08	2	22.75	25	22.68	22.80	-23	11,848	-0.19%
2019/11/07	2	22.80	1.1	22.80	22.75	0.9	12,405	0.01%
2019/11/06	31	22.70	0	0.00	22.75	31	12,798	0.24%
2019/11/05	7	22.60	2	22.60	22.75	5	12,933	0.04%
2019/11/04	0	0.00	3.3	22.58	22.70	-3.3	13,020	-0.03%
2019/11/01	1	22.45	11.1	22.41	22.50	-10.1	13,185	-0.08%
2019/10/30	3	22.30	0	0.00	22.35	3	13,344	0.02%
2019/10/29	0	0.00	11.4	22.30	22.30	-11.4	13,517	-0.08%
2019/10/25	11	22.15	0	0.00	22.30	11	13,741	0.08%
2019/10/24	0.7	22.20	16.7	22.20	22.20	-16	13,792	-0.12%
2019/10/23	19	22.01	0	0.00	22.00	19	13,820	0.14%
2019/10/22	2	22.05	15	22.10	22.25	-13	13,707	-0.09%
2019/10/21	0	0.00	1	22.10	22.20	-1	13,680	-0.01%
2019/10/18	0	0.00	10	22.05	22.05	-10	13,716	-0.07%
2019/10/17	2	22.15	2	22.15	22.10	0	13,774	0.00%
2019/10/16	0	0.00	17	22.14	22.10	-17	13,738	-0.12%
2019/10/15	5.8	21.98	0.5	22.15	22.05	5.3	13,859	0.04%
2019/10/14	2	21.95	13	22.00	22.05	-11	13,958	-0.08%
2019/10/09	2	21.93	4	21.94	21.85	-2	13,990	-0.01%
2019/10/08	0	0.00	2	22.00	22.10	-2	13,947	-0.01%
2019/10/07	22	21.95	0	0.00	21.90	22	13,985	0.16%
2019/10/03	1	21.85	3.9	21.85	21.80	-2.9	14,166	-0.02%
2019/10/02	0	0.00	1	22.10	21.95	-1	14,160	-0.01%
2019/10/01	3	22.05	5	22.05	22.05	-2	14,155	-0.01%
2019/09/27	3	21.85	2	21.85	21.80	1	13,955	0.01%
2019/09/26	2	21.95	0	0.00	21.95	2	13,866	0.01%
2019/09/25	8	21.89	1	22.00	22.10	7	13,860	0.05%
2019/09/24	1.4	22.09	3	22.17	22.15	-1.6	13,610	-0.01%
2019/09/23	17	22.22	0.3	22.40	22.20	16.7	13,511	0.12%
2019/09/20	9	22.25	17.5	22.30	22.40	-8.5	13,608	-0.06%
2019/09/18	0	0.00	0.2	22.35	22.25	-0.2	13,475	0.00%
2019/09/16	3	22.05	1	22.05	22.10	2	13,651	0.01%
2019/09/12	0	0.00	10	22.05	22.00	-10	13,649	-0.07%
2019/09/11	3	21.98	7	21.98	22.00	-4	13,909	-0.03%
2019/09/10	14	21.90	1.1	21.92	22.00	12.9	13,768	0.09%
2019/09/09	6	21.55	10	21.50	21.65	-4	13,534	-0.03%
2019/09/06	2	21.55	4	21.49	21.55	-2	13,409	-0.01%
2019/09/05	10	21.45	0	0.00	21.50	10	13,401	0.07%
2019/09/04	3	21.28	0	0.00	21.45	3	13,652	0.02%
2019/09/03	16.5	21.41	10	21.40	21.35	6.5	13,704	0.05%
2019/09/02	5	21.49	0	0.00	21.50	5	13,908	0.04%
2019/08/30	1	21.40	17	21.36	21.50	-16	14,109	-0.11%
2019/08/29	18	21.16	0	0.00	21.20	18	14,016	0.13%
2019/08/28	9	21.26	6.5	21.26	21.20	2.5	14,105	0.02%
2019/08/27	16	21.18	1.1	21.21	21.25	14.9	14,236	0.10%
2019/08/22	0	0.00	3	21.30	21.35	-3	14,497	-0.02%
2019/08/21	3	21.22	0	0.00	21.15	3	14,802	0.02%
2019/08/20	4	21.33	1	21.35	21.30	3	14,756	0.02%
2019/08/16	24	21.28	32	21.21	21.25	-8	14,775	-0.05%
2019/08/15	4	21.15	12	21.13	21.15	-8	14,743	-0.05%
2019/08/14	4	21.24	2	21.25	21.20	2	14,896	0.01%
2019/08/13	13	21.23	7.3	21.30	21.15	5.7	14,958	0.04%
2019/08/12	30	21.50	14	21.59	21.55	16	14,659	0.11%
2019/08/08	8	22.78	3.6	22.80	22.80	4.4	14,130	0.03%
2019/08/07	13	22.74	0	0.00	22.70	13	13,781	0.09%
2019/08/06	7	22.71	8	22.73	22.80	-1	13,633	-0.01%
2019/08/05	8	22.93	3	22.95	23.00	5	13,534	0.04%
2019/08/02	1	22.80	1	22.95	22.95	0	13,376	0.00%
2019/08/01	2	23.15	7	23.10	23.10	-5	13,283	-0.04%
2019/07/31	4	23.23	10	23.35	23.40	-6	13,181	-0.05%
2019/07/30	1	23.25	1	23.20	23.25	0	12,971	0.00%
2019/07/29	1	23.10	0	0.00	23.10	1	12,951	0.01%
2019/07/26	1	23.10	0.3	23.10	23.10	0.7	13,022	0.01%
2019/07/25	11	23.05	1.9	23.07	23.15	9.1	13,305	0.07%
2019/07/23	1	23.15	1	23.10	23.10	0	13,579	0.00%
2019/07/19	0	0.00	11	23.05	23.10	-11	13,669	-0.08%
2019/07/18	1	23.00	1.1	23.01	23.05	-0.1	13,691	0.00%
2019/07/17	2	22.93	1	22.95	23.10	1	13,705	0.01%
2019/07/15	1	22.95	1	22.95	22.90	0	13,661	0.00%
2019/07/12	2	22.85	0	0.00	22.85	2	13,699	0.01%
2019/07/11	0.2	22.90	0	0.00	22.90	0.2	13,821	0.00%
2019/07/10	0.2	22.85	0	0.00	22.85	0.2	13,815	0.00%
2019/07/09	0	0.00	2	22.73	22.70	-2	13,823	-0.01%
2019/07/03	0	0.00	9	22.80	22.75	-9	14,147	-0.06%
2019/07/02	2	22.68	1	22.80	22.80	1	14,214	0.01%
2019/07/01	0	0.00	2	22.75	22.75	-2	14,227	-0.01%
2019/06/28	0	0.00	13.1	22.76	22.80	-13.1	14,211	-0.09%
2019/06/27	0	0.00	5	22.70	22.75	-5	14,267	-0.04%
2019/06/26	1	22.65	17	22.74	22.70	-16	14,310	-0.11%
2019/06/25	4	22.60	1	22.65	22.70	3	14,438	0.02%
2019/06/24	1	22.50	2	22.60	22.70	-1	14,435	-0.01%
2019/06/21	5	22.55	0	0.00	22.50	5	14,485	0.03%
2019/06/20	5	22.60	0	0.00	22.70	5	14,356	0.03%
2019/06/19	1	22.60	0	0.00	22.70	1	14,359	0.01%
2019/06/18	0	0.00	5	22.30	22.30	-5	14,115	-0.04%
2019/06/17	5	22.23	36	22.34	22.20	-31	14,261	-0.22%
2019/06/14	1	22.25	2	22.25	22.20	-1	14,344	-0.01%
2019/06/13	2	22.20	5	22.10	22.15	-3	14,388	-0.02%
2019/06/12	11	21.91	9	22.03	21.95	2	14,568	0.01%
2019/06/11	21	22.50	0	0.00	22.25	21	14,295	0.15%
2019/06/10	0	0.00	10	22.63	22.75	-10	14,171	-0.07%
2019/06/06	4	22.68	24	22.70	22.70	-20	14,044	-0.14%
2019/06/05	3	22.50	4	22.55	22.50	-1	13,920	-0.01%
2019/06/04	3	22.57	3.2	22.52	22.60	-0.2	13,830	0.00%
2019/06/03	8	22.36	0	0.00	22.35	8	13,739	0.06%
2019/05/31	3	22.30	0	0.00	22.60	3	13,666	0.02%
2019/05/30	4	22.39	2	22.40	22.45	2	13,369	0.01%
2019/05/29	0	0.00	6	22.28	22.30	-6	13,525	-0.04%
2019/05/28	0	0.00	15.1	22.18	22.20	-15.1	13,567	-0.11%
2019/05/24	0	0.00	5	22.00	22.10	-5	13,360	-0.04%
2019/05/22	3	21.98	1	21.80	21.95	2	13,370	0.01%
2019/05/21	0	0.00	12	22.06	22.20	-12	13,414	-0.09%
2019/05/20	10	21.85	13.9	21.92	21.85	-3.9	13,181	-0.03%
2019/05/16	2	21.55	0	0.00	21.50	2	13,093	0.02%
2019/05/15	12	21.57	0	0.00	21.50	12	13,179	0.09%
2019/05/13	21	21.65	0	0.00	21.50	21	13,300	0.16%
2019/05/10	7	21.64	3	21.60	21.60	4	13,452	0.03%
2019/05/09	3.5	21.76	80	21.80	21.70	-76.5	13,437	-0.57%
2019/05/08	1	21.80	2	21.85	21.90	-1	13,381	-0.01%
2019/05/07	1	21.95	1	21.95	21.95	0	13,383	0.00%
2019/05/06	6	21.78	0	0.00	21.80	6	13,447	0.04%
2019/05/03	0	0.00	0.5	22.00	22.00	-0.5	13,361	0.00%
2019/05/02	4	22.03	0	0.00	22.00	4	13,187	0.03%
2019/04/30	0	0.00	45	22.00	22.05	-45	12,997	-0.35%
2019/04/29	0	0.00	2	21.83	21.90	-2	12,813	-0.02%
2019/04/26	2	21.53	4	21.51	21.60	-2	12,793	-0.02%
2019/04/25	0	0.00	1	21.60	21.60	-1	12,795	-0.01%
2019/04/23	0	0.00	0	21.40	21.40	0	13,070	0.00%
2019/04/22	6	21.40	0	0.00	21.35	6	13,112	0.05%
2019/04/19	0	0.00	15	21.46	21.55	-15	13,184	-0.11%
2019/04/18	3	21.28	0	0.00	21.35	3	13,089	0.02%
2019/04/17	0.6	21.35	0	0.00	21.35	0.6	13,227	0.00%
2019/04/15	1	21.30	6.2	21.30	21.30	-5.2	13,179	-0.04%
2019/04/11	0	0.00	1	21.30	21.30	-1	13,060	-0.01%
2019/04/10	0	0.00	12.2	21.25	21.30	-12.2	13,026	-0.09%
2019/04/08	0	0.00	48.1	21.20	21.15	-48.1	12,939	-0.37%
2019/04/03	0	0.00	9	21.13	21.20	-9	12,791	-0.07%
2019/04/02	0	0.00	2.5	21.10	21.10	-2.5	12,674	-0.02%
2019/04/01	1	21.05	11	21.05	21.10	-10	12,738	-0.08%
2019/03/29	3	21.00	0	0.00	21.10	3	12,527	0.02%
2019/03/28	0	0.00	0.2	21.05	21.05	-0.2	12,396	0.00%
2019/03/27	0	0.00	17	21.05	21.10	-17	12,282	-0.14%
2019/03/26	0	0.00	1	21.05	21.10	-1	12,412	-0.01%
2019/03/25	7	20.91	1	20.95	20.90	6	12,408	0.05%
2019/03/22	5.9	21.10	5	21.10	21.10	0.9	12,398	0.01%
2019/03/21	3	21.00	0	0.00	21.10	3	12,367	0.02%
2019/03/20	2	21.00	0	0.00	21.10	2	12,349	0.02%
2019/03/19	1	21.05	7	21.04	21.00	-6	12,260	-0.05%
2019/03/18	0	0.00	10.8	20.86	21.00	-10.8	12,225	-0.09%
2019/03/15	1	20.90	0	0.00	20.85	1	12,204	0.01%
2019/03/12	0	0.00	21.4	20.90	21.00	-21.4	12,198	-0.18%
2019/03/11	1	20.80	0	0.00	20.80	1	12,255	0.01%
2019/03/07	0	0.00	0.8	20.95	20.95	-0.8	13,755	-0.01%
2019/03/05	2	20.83	0	0.00	20.80	2	13,811	0.01%
2019/03/04	0	0.00	1.6	20.89	20.95	-1.6	13,833	-0.01%
2019/02/27	2	20.80	0	0.00	20.80	2	13,662	0.01%
2019/02/26	1	20.75	5	20.80	20.80	-4	13,556	-0.03%
2019/02/25	1	20.75	0.3	20.80	20.80	0.7	13,491	0.01%
2019/02/22	0	0.00	8.6	20.71	20.80	-8.6	13,473	-0.06%
2019/02/21	0	0.00	6	20.65	20.70	-6	13,426	-0.04%
2019/02/20	3	20.60	0	0.00	20.60	3	13,380	0.02%
2019/02/15	1	20.50	0	0.00	20.50	1	13,282	0.01%
2019/02/14	0	0.00	5	20.70	20.60	-5	13,277	-0.04%
2019/02/12	0	0.00	1	20.60	20.60	-1	12,983	-0.01%
2019/02/11	1	20.40	6	20.49	20.40	-5	13,010	-0.04%
2019/01/30	0	0.00	1	20.40	20.40	-1	12,914	-0.01%
2019/01/28	0	0.00	7	20.30	20.30	-7	12,742	-0.05%
2019/01/23	1	20.10	0	0.00	20.10	1	12,812	0.01%
2019/01/22	0	0.00	10	20.23	20.25	-10	12,967	-0.08%
2019/01/21	0	0.00	3	20.25	20.15	-3	12,872	-0.02%
2019/01/18	5	20.20	10	20.20	20.20	-5	12,918	-0.04%
2019/01/17	1	20.00	0.2	20.05	20.05	0.8	13,148	0.01%
2019/01/16	1	20.05	10	20.00	20.00	-9	13,252	-0.07%
2019/01/15	6	20.08	3	20.15	20.15	3	13,330	0.02%
2019/01/14	1	20.00	0.1	20.20	20.20	0.9	13,072	0.01%
2019/01/11	0.5	20.20	0	0.00	20.20	0.5	13,167	0.00%
2019/01/09	0	0.00	9	20.12	20.20	-9	13,208	-0.07%
2019/01/08	0.1	20.00	5.6	20.00	19.95	-5.5	13,166	-0.04%
2019/01/07	0	0.00	0.1	20.00	20.00	-0.1	13,344	0.00%
2019/01/04	0	0.00	2	19.85	19.85	-2	13,757	-0.01%
2019/01/03	0	0.00	10	19.90	19.90	-10	14,644	-0.07%
2019/01/02	1	19.70	0	0.00	19.80	1	14,784	0.01%
2018/12/26	2	19.70	20	19.68	19.70	-18	15,158	-0.12%
2018/12/25	5	19.65	0	0.00	19.65	5	15,243	0.03%
2018/12/21	5	19.75	1.1	19.80	19.75	3.9	15,610	0.03%
2018/12/20	0	0.00	5	19.80	19.90	-5	15,670	-0.03%
2018/12/19	1	19.65	8	19.77	19.90	-7	15,710	-0.04%
2018/12/18	6	19.74	0.1	19.90	19.80	5.9	15,626	0.04%
2018/12/17	2	19.85	2	19.85	19.85	0	15,797	0.00%
2018/12/14	14	19.79	0	0.00	19.95	14	15,718	0.09%
2018/12/13	62	19.94	10	19.93	19.90	52	15,678	0.33%
2018/12/12	6	19.75	0	0.00	19.75	6	15,670	0.04%
2018/12/11	9	19.74	0	0.00	19.75	9	15,534	0.06%
2018/12/10	3	19.78	0	0.00	19.75	3	15,478	0.02%
2018/12/07	2	19.90	1	19.85	19.85	1	15,470	0.01%
2018/12/06	12.1	19.87	0	0.00	19.90	12.1	15,479	0.08%
2018/12/05	8.1	19.97	0	0.00	19.95	8.1	15,370	0.05%
2018/12/04	3	20.00	0	0.00	20.00	3	15,341	0.02%
2018/12/03	4	20.13	1	20.05	20.05	3	15,249	0.02%
2018/11/30	8	20.10	1	20.30	19.95	7	14,999	0.05%
2018/11/29	0	0.00	3	20.20	20.20	-3	13,787	-0.02%
2018/11/28	9	20.17	5	20.17	20.25	4	13,781	0.03%
2018/11/27	4	20.15	0	0.00	20.35	4	13,689	0.03%
2018/11/23	0	0.00	2	20.30	20.30	-2	13,674	-0.01%
2018/11/21	0	0.00	1	20.25	20.35	-1	13,660	-0.01%
2018/11/20	0	0.00	5	20.45	20.40	-5	13,651	-0.04%
2018/11/19	5	20.45	0	0.00	20.45	5	13,610	0.04%
2018/11/16	0	0.00	7	20.36	20.40	-7	13,653	-0.05%
2018/11/15	0	0.00	5	20.30	20.30	-5	13,690	-0.04%
2018/11/14	4	20.10	3	20.18	20.40	1	13,744	0.01%
2018/11/13	12	19.76	5.3	20.15	20.00	6.7	13,770	0.05%
2018/11/12	1	20.15	2	20.15	20.20	-1	13,651	-0.01%
2018/11/09	3	20.18	12.4	20.27	20.25	-9.4	13,745	-0.07%
2018/11/08	0.3	20.30	8.7	20.23	20.30	-8.4	13,805	-0.06%
2018/11/07	0	20.00	103	20.00	20.00	-103	13,680	-0.75%	大賣/鉅額交易
2018/11/06	1	19.75	7.1	19.77	19.85	-6.1	13,744	-0.04%
2018/11/05	3	19.62	0.1	19.85	19.75	2.9	14,503	0.02%
2018/11/02	1.5	19.60	0	0.00	19.65	1.5	15,174	0.01%
2018/11/01	4	19.44	0	0.00	19.40	4	15,487	0.03%
2018/10/31	2	19.55	3	19.55	19.55	-1	15,679	-0.01%
2018/10/30	3.3	19.33	2.3	19.28	19.40	1	15,741	0.01%
2018/10/29	0	0.00	5	19.50	19.40	-5	15,706	-0.03%
2018/10/26	6	19.37	0	0.00	19.50	6	15,824	0.04%
2018/10/25	3	19.27	0	0.00	19.40	3	15,814	0.02%
2018/10/24	9	19.38	0	0.00	19.50	9	15,712	0.06%
2018/10/23	13	19.65	0	0.00	19.60	13	15,663	0.08%
2018/10/19	9	19.74	2	19.70	19.85	7	15,905	0.04%
2018/10/18	2	19.75	6	19.73	19.80	-4	15,881	-0.03%
2018/10/17	2.6	19.82	1	19.85	19.75	1.6	15,910	0.01%
2018/10/16	2	19.80	2	19.83	19.80	0	15,759	0.00%
2018/10/15	26	19.89	0	0.00	19.80	26	15,581	0.17%
2018/10/12	31	19.88	22	19.80	20.10	9	15,337	0.06%
2018/10/11	65.2	20.01	0	0.00	19.95	65.2	14,895	0.44%
2018/10/09	5	20.50	2	20.50	20.60	3	13,961	0.02%
2018/10/08	0	0.00	6	20.55	20.50	-6	13,803	-0.04%
2018/10/05	6	20.40	2	20.50	20.40	4	13,606	0.03%
2018/10/04	6	20.53	0	0.00	20.50	6	13,384	0.04%
2018/10/02	4	20.66	0	0.00	20.60	4	13,181	0.03%
2018/10/01	0	0.00	4.5	20.82	20.85	-4.5	13,018	-0.03%
2018/09/28	3	20.82	0	0.00	20.80	3	13,046	0.02%
2018/09/27	5	20.78	2	20.85	20.95	3	12,889	0.02%
2018/09/26	7	20.81	0	0.00	20.80	7	12,705	0.06%
2018/09/25	0	0.00	5	20.75	20.80	-5	12,703	-0.04%
2018/09/21	55	20.70	2	20.70	20.70	53	12,669	0.42%
2018/09/20	0	0.00	5	20.60	20.60	-5	12,513	-0.04%
2018/09/19	1	20.45	2.3	20.53	20.55	-1.3	12,606	-0.01%
2018/09/18	0	0.00	15	20.47	20.40	-15	12,690	-0.12%
2018/09/17	3	20.40	9	20.40	20.40	-6	12,752	-0.05%
2018/09/14	5	20.55	0	20.55	20.45	5	12,890	0.04%
2018/09/13	1	20.40	0	0.00	20.55	1	13,007	0.01%
2018/09/12	1	20.35	10	20.40	20.40	-9	13,026	-0.07%
2018/09/11	0	0.00	8	20.40	20.40	-8	13,095	-0.06%
2018/09/10	1	20.35	5	20.35	20.35	-4	13,387	-0.03%
2018/09/07	1	20.40	6	20.45	20.40	-5	13,665	-0.04%
2018/09/05	1	20.40	0.1	20.50	20.35	0.9	13,747	0.01%
2018/09/04	3	20.45	0	0.00	20.45	3	13,715	0.02%
2018/09/03	0	0.00	4	20.50	20.50	-4	13,686	-0.03%
2018/08/31	3	20.43	1	20.45	20.55	2	13,770	0.01%
2018/08/30	5	20.45	0	0.00	20.40	5	13,775	0.04%
2018/08/29	1	20.50	0	0.00	20.50	1	13,910	0.01%
2018/08/28	5	20.40	2	20.40	20.45	3	13,931	0.02%
2018/08/27	20	20.40	0	0.00	20.35	20	13,980	0.14%
2018/08/24	8	20.42	2	20.50	20.50	6	14,136	0.04%
2018/08/23	16	20.49	0	0.00	20.55	16	15,122	0.11%
2018/08/22	21	20.50	3	20.45	20.50	18	15,393	0.12%
2018/08/21	1	20.40	2	20.45	20.45	-1	15,264	-0.01%
2018/08/20	10	20.25	2	20.30	20.35	8	15,243	0.05%
2018/08/17	6	20.25	7	20.27	20.25	-1	15,218	-0.01%
2018/08/16	12	20.15	0.1	20.30	20.15	11.9	15,237	0.08%
2018/08/15	5	20.27	3	20.30	20.20	2	15,188	0.01%
2018/08/14	1	20.35	0	0.00	20.35	1	15,051	0.01%
2018/08/13	10	20.35	0	0.00	20.40	10	15,029	0.07%
2018/08/10	22.1	20.47	6	20.50	20.50	16.1	14,979	0.11%
2018/08/09	8	21.38	14	21.39	21.35	-6	14,262	-0.04%
2018/08/08	10	21.25	0	0.00	21.30	10	13,596	0.07%
2018/08/07	14	21.24	3	21.25	21.25	11	13,425	0.08%
2018/08/06	0	0.00	2	21.15	21.20	-2	13,258	-0.02%
2018/08/03	1.5	21.02	0.1	21.05	21.05	1.4	13,145	0.01%
2018/08/02	11	21.00	1	21.00	20.95	10	13,076	0.08%
2018/08/01	0	0.00	5.3	21.05	21.05	-5.3	12,969	-0.04%
2018/07/31	1	21.00	10	21.03	21.05	-9	12,901	-0.07%
2018/07/30	2	20.95	0	0.00	21.00	2	12,737	0.02%
2018/07/27	1	20.95	0	0.00	21.00	1	12,644	0.01%
2018/07/25	5	20.80	0	0.00	20.80	5	12,412	0.04%
2018/07/23	1	20.70	0	0.00	20.75	1	12,613	0.01%
2018/07/19	1	20.60	0	0.00	20.60	1	12,655	0.01%
2018/07/18	0	0.00	3	20.70	20.75	-3	12,722	-0.02%
2018/07/17	0	0.00	3	20.65	20.60	-3	12,746	-0.02%
2018/07/16	0	0.00	10	20.70	20.60	-10	12,769	-0.08%
2018/07/13	1	20.55	0	0.00	20.65	1	12,872	0.01%
2018/07/12	0.1	20.60	1	20.50	20.60	-0.9	12,895	-0.01%
2018/07/11	0	0.00	5	20.45	20.40	-5	12,950	-0.04%
2018/07/10	2	20.45	7	20.47	20.50	-5	12,983	-0.04%
2018/07/05	10	20.30	3	20.28	20.20	7	12,962	0.05%
2018/07/04	6	20.30	0	0.00	20.30	6	13,016	0.05%
2018/07/03	11	20.25	0	0.00	20.20	11	13,139	0.08%
2018/07/02	1	20.40	0	0.00	20.30	1	13,109	0.01%
2018/06/29	2	20.40	0	0.00	20.60	2	13,082	0.02%
2018/06/28	8	20.28	0	0.00	20.35	8	12,928	0.06%
2018/06/27	9	20.37	2	20.35	20.35	7	12,830	0.05%
2018/06/26	7	20.44	61	20.35	20.35	-54	12,851	-0.42%
2018/06/25	11	20.45	2	20.45	20.45	9	12,814	0.07%
2018/06/22	105	20.45	0	0.00	20.65	105	12,807	0.82%	大買/鉅額交易
2018/06/21	0	0.00	2	20.55	20.50	-2	12,710	-0.02%
2018/06/20	0.3	20.60	0	0.00	20.50	0.3	12,782	0.00%
2018/06/19	5	20.40	0	0.00	20.40	5	12,743	0.04%
2018/06/15	2	20.70	10.1	20.70	20.70	-8.1	12,463	-0.06%
2018/06/14	0	0.00	1	20.70	20.70	-1	12,164	-0.01%
2018/06/11	0	0.00	4	21.10	21.10	-4	12,523	-0.03%
2018/06/08	2	20.98	0	0.00	21.05	2	12,609	0.02%
2018/06/07	0	0.00	2	21.00	21.10	-2	12,728	-0.02%
2018/06/05	3	20.82	0	0.00	20.90	3	12,607	0.02%
2018/06/04	11	20.75	0	0.00	20.85	11	12,524	0.09%
2018/06/01	4	20.40	17	20.43	20.75	-13	12,550	-0.10%
2018/05/31	0	0.00	1	20.65	20.35	-1	12,429	-0.01%
2018/05/30	4	20.61	0	0.00	20.55	4	11,583	0.03%
2018/05/28	2	20.85	35	20.90	20.95	-33	11,623	-0.28%
2018/05/25	6.1	20.79	1.3	20.76	20.85	4.8	11,844	0.04%
2018/05/24	2	20.75	20	20.75	20.75	-18	11,927	-0.15%
2018/05/22	0.5	20.70	3	20.80	20.70	-2.5	12,129	-0.02%
2018/05/21	0	0.00	1	20.80	20.80	-1	12,281	-0.01%
2018/05/18	0	0.00	1	20.80	20.80	-1	12,497	-0.01%
2018/05/17	0	0.00	7.3	20.65	20.65	-7.3	12,745	-0.06%
2018/05/16	1	20.70	0.1	20.65	20.65	0.9	12,786	0.01%
2018/05/15	3	20.68	0	0.00	20.55	3	13,080	0.02%
2018/05/14	3	20.60	115	20.60	20.70	-112	13,806	-0.81%	大賣/鉅額交易
2018/05/11	0	0.00	4	20.40	20.60	-4	13,895	-0.03%
2018/05/10	0	0.00	6	20.40	20.35	-6	13,823	-0.04%
2018/05/09	3	20.35	0	0.00	20.30	3	13,841	0.02%
2018/05/04	5	20.33	0.1	20.40	20.30	4.9	13,988	0.04%
2018/05/03	7	20.45	0	0.00	20.40	7	13,969	0.05%
2018/05/02	13	20.45	6	20.45	20.45	7	14,052	0.05%
2018/04/30	2	20.40	1	20.45	20.40	1	14,058	0.01%
2018/04/27	3.6	20.33	7	20.39	20.45	-3.4	14,028	-0.02%
2018/04/26	10	20.50	0	0.00	20.50	10	13,954	0.07%
2018/04/25	1	20.40	1	20.40	20.50	0	13,979	0.00%
2018/04/24	0	0.00	4.1	20.48	20.50	-4.1	14,070	-0.03%
2018/04/23	0	0.00	4	20.31	20.50	-4	14,225	-0.03%
2018/04/20	1	20.40	0	0.00	20.40	1	14,265	0.01%
2018/04/19	0	0.00	1	20.35	20.40	-1	14,392	-0.01%
2018/04/18	6	20.24	0	0.00	20.25	6	14,412	0.04%
2018/04/17	0	0.00	0.1	20.25	20.25	-0.1	14,531	0.00%
2018/04/16	1	20.25	7	20.25	20.25	-6	14,616	-0.04%
2018/04/13	0.2	20.35	5	20.30	20.30	-4.8	14,736	-0.03%
2018/04/11	2	20.35	3	20.32	20.30	-1	15,149	-0.01%
2018/04/10	0	0.00	0	20.35	20.30	0	15,179	0.00%
2018/04/09	3	20.18	0	0.00	20.20	3	15,205	0.02%
2018/04/03	1	20.30	2	20.25	20.20	-1	15,129	-0.01%
2018/04/02	0	0.00	10	20.30	20.25	-10	15,180	-0.07%
2018/03/31	2	20.30	2	20.30	20.30	0	15,155	0.00%
2018/03/30	5	20.25	0	0.00	20.25	5	15,169	0.03%
2018/03/29	10	20.20	0	0.00	20.25	10	15,097	0.07%
2018/03/27	0	0.00	1.1	20.20	20.20	-1.1	14,848	-0.01%
2018/03/26	5	20.00	20	20.05	20.05	-15	14,743	-0.10%
2018/03/23	3	20.03	0.1	20.10	20.05	2.9	14,680	0.02%
2018/03/22	2	20.10	0	0.00	20.15	2	14,604	0.01%
2018/03/21	15	20.08	0	0.00	20.10	15	14,523	0.10%
2018/03/20	1	20.10	0	0.00	20.10	1	14,697	0.01%
2018/03/19	0	0.00	1.5	20.20	20.20	-1.5	14,759	-0.01%
2018/03/16	5	20.10	24	20.16	20.15	-19	14,755	-0.13%
2018/03/14	7	20.20	1	20.20	20.15	6	14,458	0.04%
2018/03/13	7	20.14	21	20.10	20.15	-14	14,528	-0.10%
2018/03/12	3	20.00	44	20.00	20.05	-41	14,424	-0.28%
2018/03/08	5	19.90	100	19.90	19.90	-95	14,711	-0.65%
2018/03/07	0	0.00	10	19.99	19.85	-10	14,827	-0.07%
2018/03/06	2	19.90	5	19.95	19.95	-3	14,871	-0.02%
2018/03/05	15	19.81	5	19.90	19.80	10	15,202	0.07%
2018/03/02	10.5	19.78	10	19.80	19.80	0.5	15,164	0.00%
2018/02/27	1.6	20.07	0	0.00	20.00	1.6	15,014	0.01%
2018/02/26	2	20.10	11.1	20.03	20.10	-9.1	14,821	-0.06%
2018/02/23	0.5	20.00	11.1	19.95	19.90	-10.6	14,730	-0.07%
2018/02/22	17	19.74	0	0.00	19.85	17	14,828	0.11%
2018/02/21	2	19.65	0	0.00	19.75	2	14,934	0.01%
2018/02/12	21	19.46	1	19.50	19.45	20	14,828	0.13%
2018/02/09	10	19.44	10	19.55	19.45	0	14,731	0.00%
2018/02/08	6	19.66	0.1	19.80	19.70	5.9	14,738	0.04%
2018/02/07	11.3	19.80	31	19.82	19.65	-19.7	14,846	-0.13%
2018/02/06	23	19.61	384	19.55	19.50	-361	14,673	-2.46%	大賣/鉅額交易
2018/02/05	17	19.97	0	0.00	20.10	17	13,880	0.12%
2018/02/02	0	0.00	10	20.15	20.15	-10	13,758	-0.07%
2018/02/01	0	0.00	1	20.15	20.15	-1	13,744	-0.01%
2018/01/31	0	0.00	40	20.13	20.15	-40	13,795	-0.29%
2018/01/30	0	0.00	1.1	20.19	20.05	-1.1	13,776	-0.01%
2018/01/29	0	0.00	2	20.05	20.20	-2	13,903	-0.01%
2018/01/26	1	20.05	4	20.04	20.05	-3	14,056	-0.02%
2018/01/25	0	0.00	8	20.04	20.10	-8	14,021	-0.06%
2018/01/24	1	19.95	14.1	19.94	20.00	-13.1	14,001	-0.09%
2018/01/23	0	0.00	15	19.98	20.00	-15	14,034	-0.11%
2018/01/22	1	20.00	2	20.00	20.00	-1	14,205	-0.01%
2018/01/19	10	20.00	8.2	20.03	20.05	1.8	14,874	0.01%
2018/01/18	59	20.10	4	20.00	20.05	55	15,315	0.36%
2018/01/17	12	20.00	1	20.05	20.05	11	15,281	0.07%
2018/01/15	44	19.91	2.5	19.96	20.00	41.5	15,109	0.27%
2018/01/12	39	19.90	115.2	19.81	19.85	-76.2	15,158	-0.50%	大賣/
2018/01/11	2	19.80	20	19.84	19.85	-18	15,111	-0.12%
2018/01/10	23	19.81	12	19.85	19.85	11	15,259	0.07%
2018/01/09	15	19.85	0	0.00	19.85	15	15,173	0.10%
2018/01/08	13	19.81	5.1	19.83	19.85	7.9	15,307	0.05%
2018/01/05	0	0.00	2	19.60	19.70	-2	15,164	-0.01%
2018/01/04	10	19.55	2	19.60	19.60	8	15,330	0.05%