第一金 (2892)-元大-土城永寧券商分點個股進出

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
27.80
漲跌
▲0.10
漲幅
+0.36%
成交量
10,455張
產業
上市金融類股
2217人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/06/11	5	27.65	0.5	27.92	27.80	4.5	18,774	0.02%
2024/06/07	5.4	27.65	2.2	27.80	27.80	3.2	18,801	0.02%
2024/06/06	11.1	27.49	0	0.00	27.50	11.1	18,763	0.06%
2024/06/05	6	27.45	0.2	27.60	27.45	5.8	18,680	0.03%
2024/06/04	16.3	27.45	1	27.50	27.45	15.3	18,695	0.08%
2024/06/03	19	27.51	0	0.00	27.55	19	18,652	0.10%
2024/05/31	2.4	27.58	0	0.00	27.50	2.4	18,618	0.01%
2024/05/30	8	27.34	0.1	27.40	27.30	7.9	17,908	0.04%
2024/05/29	24	27.75	1	27.75	27.60	23	17,838	0.13%
2024/05/28	7.1	28.14	0	0.00	28.05	7.1	17,463	0.04%
2024/05/27	23.4	28.07	0.2	28.25	28.30	23.2	17,715	0.13%
2024/05/24	13	28.25	1.1	28.31	28.20	11.9	17,476	0.07%
2024/05/23	14.1	28.20	6.4	28.91	28.95	7.7	17,302	0.04%
2024/05/22	3	28.27	4.8	28.44	28.50	-1.8	16,734	-0.01%
2024/05/21	9	28.32	5.3	28.49	28.35	3.7	16,388	0.02%
2024/05/20	0.8	28.25	37.3	28.81	28.90	-36.5	15,840	-0.23%
2024/05/17	1	27.65	25	27.99	28.05	-24	14,951	-0.16%
2024/05/16	12	27.67	1	27.70	27.75	11	14,519	0.08%
2024/05/15	10.2	27.55	0	0.00	27.60	10.2	14,407	0.07%
2024/05/14	11.5	27.50	0	0.00	27.40	11.5	14,495	0.08%
2024/05/13	31	27.76	15	27.90	27.80	16	14,403	0.11%
2024/05/10	40	27.88	0.1	27.85	27.90	40	14,308	0.28%
2024/05/09	0.3	27.85	0	0.00	27.75	0.3	14,213	0.00%
2024/05/08	0.5	27.80	19.1	27.92	28.00	-18.6	14,187	-0.13%
2024/05/07	10	27.78	0	0.00	27.80	10	14,080	0.07%
2024/05/06	0	0.00	3	27.88	27.90	-3	14,004	-0.02%
2024/05/03	22	27.43	1	27.45	27.40	21	13,683	0.15%
2024/05/02	0	0.00	1	27.55	27.35	-1	13,648	-0.01%
2024/04/30	2	27.33	0.2	27.40	27.35	1.8	13,538	0.01%
2024/04/29	0.3	27.40	18	27.41	27.50	-17.7	13,486	-0.13%
2024/04/26	27	26.95	0	0.00	26.95	27	13,225	0.20%
2024/04/25	32.4	26.92	0	0.00	26.90	32.4	13,260	0.24%
2024/04/24	3.4	27.08	0	0.00	27.20	3.4	13,199	0.03%
2024/04/23	10	27.05	0	0.00	27.15	10	13,552	0.07%
2024/04/22	0.3	27.08	2	27.10	27.10	-1.7	13,709	-0.01%
2024/04/19	8	26.59	1	26.80	26.65	7	13,683	0.05%
2024/04/18	0	0.00	0.7	27.00	26.90	-0.7	13,366	-0.01%
2024/04/17	1.8	26.95	2	26.95	26.90	-0.2	13,304	0.00%
2024/04/16	36	26.93	0	0.00	26.75	36	13,255	0.27%
2024/04/15	10	27.20	1.1	27.30	27.20	8.9	12,912	0.07%
2024/04/12	22	27.30	40	27.25	27.35	-18	12,922	-0.14%
2024/04/11	1	27.40	0	0.00	27.45	1	12,870	0.01%
2024/04/10	9	27.52	0.1	27.55	27.50	8.9	12,862	0.07%
2024/04/09	17	27.50	0	0.00	27.55	17	12,897	0.13%
2024/04/08	5	27.45	0	0.00	27.45	5	12,933	0.04%
2024/04/03	17	27.33	5	27.45	27.15	12	12,931	0.09%
2024/04/02	16	27.67	0	0.00	27.75	16	12,738	0.13%
2024/04/01	8.2	27.78	4	27.83	27.75	4.2	12,763	0.03%
2024/03/29	57	27.70	5	27.63	27.70	52	12,727	0.41%
2024/03/28	10	27.54	0.1	27.55	27.60	10	12,575	0.08%
2024/03/27	14.1	27.71	0	0.00	27.70	14.1	12,472	0.11%
2024/03/26	3	27.70	15	27.77	27.80	-12	12,502	-0.10%
2024/03/25	15	27.57	1	27.65	27.70	14	12,610	0.11%
2024/03/22	12.2	27.55	7.7	27.56	27.60	4.5	12,632	0.04%
2024/03/21	0	0.00	8.3	27.54	27.55	-8.3	12,499	-0.07%
2024/03/20	2	27.30	2	27.35	27.20	0	12,578	0.00%
2024/03/19	5	27.40	0.3	27.40	27.35	4.7	12,480	0.04%
2024/03/18	1.1	27.45	10	27.55	27.45	-9	12,439	-0.07%
2024/03/15	4	27.38	18	27.45	27.60	-14	12,363	-0.11%
2024/03/14	28	27.52	3	27.52	27.65	25	11,837	0.21%
2024/03/13	71	27.13	9.8	27.21	27.25	61.2	11,503	0.53%
2024/03/12	3	27.05	0	0.00	27.05	3	11,330	0.03%
2024/03/08	4.7	27.13	32	27.14	27.10	-27.3	11,310	-0.24%
2024/03/07	10	27.00	0	0.00	27.00	10	11,333	0.09%
2024/03/06	3.8	27.04	0	0.00	27.10	3.8	11,411	0.03%
2024/03/05	16.1	26.95	1	27.00	26.90	15.1	11,789	0.13%
2024/03/04	1.2	26.95	2.1	26.98	26.95	-0.9	11,792	-0.01%
2024/03/01	0	0.00	3	27.08	27.05	-3	11,812	-0.03%
2024/02/29	1	26.95	0	0.00	27.10	1	11,947	0.01%
2024/02/27	1	27.00	0	0.00	26.90	1	11,741	0.01%
2024/02/26	8.2	26.95	0	0.00	26.90	8.2	11,702	0.07%
2024/02/23	0	0.00	2	27.20	27.15	-2	11,600	-0.02%
2024/02/22	1.1	27.24	0	27.25	27.25	1.1	11,877	0.01%
2024/02/21	1	27.15	1	27.15	27.20	0	11,862	0.00%
2024/02/19	1.5	27.13	4.2	27.00	27.20	-2.7	12,068	-0.02%
2024/02/16	1	26.80	0	0.00	26.85	1	12,124	0.01%
2024/02/15	5.7	26.77	0	0.00	26.75	5.7	12,089	0.05%
2024/02/05	54	26.80	0	0.00	26.80	54	11,901	0.45%
2024/02/02	0	0.00	1	26.90	27.00	-1	11,830	-0.01%
2024/02/01	0	0.00	3	26.75	26.90	-3	11,822	-0.03%
2024/01/31	1	26.50	0	0.00	26.60	1	11,711	0.01%
2024/01/30	13.6	26.60	0	0.00	26.50	13.6	11,655	0.12%
2024/01/29	0	0.00	4	26.85	26.80	-4	11,718	-0.03%
2024/01/26	0	0.00	3	26.90	26.85	-3	11,764	-0.03%
2024/01/25	0.3	26.67	0	0.00	26.65	0.3	11,726	0.00%
2024/01/22	2	26.45	4.3	26.46	26.40	-2.3	11,756	-0.02%
2024/01/19	2	26.15	27.1	26.35	26.45	-25.1	11,730	-0.21%
2024/01/18	5	26.30	0	0.00	26.20	5	11,764	0.04%
2024/01/17	7	26.16	0	0.00	26.10	7	11,754	0.06%
2024/01/16	11.7	26.58	0	0.00	26.50	11.7	11,459	0.10%
2024/01/15	3.1	26.82	0	0.00	26.80	3.1	11,258	0.03%
2024/01/12	3	26.90	0	0.00	26.90	3	11,395	0.03%
2024/01/10	60	27.00	0	0.00	26.90	60	11,439	0.52%
2024/01/09	0	0.00	0.2	27.15	27.05	-0.2	11,468	0.00%
2024/01/08	0	0.00	9	27.28	27.25	-9	11,481	-0.08%
2024/01/04	2.5	27.06	2	27.10	27.00	0.5	11,549	0.00%
2024/01/03	1	27.05	0	0.00	27.00	1	11,752	0.01%
2023/12/29	0.2	27.35	16	27.40	27.40	-15.8	11,710	-0.13%
2023/12/28	0	0.00	2	27.28	27.45	-2	11,986	-0.02%
2023/12/27	0	0.00	12	27.14	27.20	-12	11,954	-0.10%
2023/12/26	0	0.00	2.2	26.95	27.00	-2.2	11,949	-0.02%
2023/12/22	5.2	26.78	0	0.00	26.75	5.2	12,098	0.04%
2023/12/21	5	26.75	0	0.00	26.80	5	12,206	0.04%
2023/12/20	9.2	26.98	5	26.85	26.90	4.2	12,190	0.03%
2023/12/19	5	27.25	1	27.30	27.20	4	12,031	0.03%
2023/12/18	10	27.35	0.3	27.50	27.50	9.7	12,109	0.08%
2023/12/15	4	27.44	0	0.00	27.35	4	12,182	0.03%
2023/12/14	1	27.60	16.3	27.64	27.60	-15.3	11,961	-0.13%
2023/12/13	7	27.29	5	27.40	27.40	2	11,858	0.02%
2023/12/12	1	27.50	0	0.00	27.50	1	12,137	0.01%
2023/12/11	2	27.50	0	0.00	27.55	2	12,210	0.02%
2023/12/07	6	27.40	0	27.55	27.45	6	12,328	0.05%
2023/12/06	1	27.65	46	27.65	27.60	-45	12,344	-0.36%
2023/12/05	2	27.30	6	27.31	27.35	-4	12,239	-0.03%
2023/12/04	5.4	27.31	5.5	27.45	27.35	-0.1	12,220	0.00%
2023/12/01	6.2	27.52	0	0.00	27.35	6.2	12,174	0.05%
2023/11/30	0	0.00	12.1	27.70	27.70	-12.1	12,014	-0.10%
2023/11/29	3	27.72	5	27.80	27.50	-2	11,585	-0.02%
2023/11/28	0	0.00	7.1	27.81	27.60	-7.1	11,458	-0.06%
2023/11/27	0	0.00	3	27.80	27.45	-3	11,698	-0.03%
2023/11/24	0	0.00	3	27.68	27.65	-3	11,623	-0.03%
2023/11/22	0.1	27.70	5	27.85	27.70	-4.9	11,480	-0.04%
2023/11/21	0	0.00	7	27.81	27.85	-7	11,594	-0.06%
2023/11/20	2.2	27.33	0	27.45	27.45	2.2	11,446	0.02%
2023/11/17	1	27.60	0.2	27.50	27.55	0.8	11,503	0.01%
2023/11/16	0	0.00	0	27.30	27.50	0	11,395	0.00%
2023/11/15	0	0.00	11	27.07	27.15	-11	11,271	-0.10%
2023/11/13	12.1	26.75	0	0.00	26.90	12.1	11,486	0.11%
2023/11/10	0	0.00	11	26.77	26.85	-11	11,695	-0.09%
2023/11/09	1.9	26.85	41	26.90	26.80	-39.1	11,906	-0.33%
2023/11/08	3	26.90	2	26.90	26.85	1	12,160	0.01%
2023/11/07	0	0.00	22	26.85	26.85	-22	12,848	-0.17%
2023/11/06	0	0.00	5	26.83	26.90	-5	13,334	-0.04%
2023/11/03	0	0.00	4	26.59	26.70	-4	13,520	-0.03%
2023/11/02	1	26.45	0	0.00	26.35	1	13,641	0.01%
2023/10/31	0	0.00	21	25.92	25.90	-21	14,169	-0.15%
2023/10/30	0	0.00	1	25.95	25.90	-1	14,466	-0.01%
2023/10/27	2.1	26.00	20	26.05	26.00	-17.9	14,522	-0.12%
2023/10/26	1.1	25.86	30	25.90	25.85	-28.9	14,678	-0.20%
2023/10/25	2.3	26.02	25	26.09	25.95	-22.7	14,611	-0.16%
2023/10/24	23.4	26.07	0	0.00	26.00	23.4	14,735	0.16%
2023/10/23	1	26.05	4	26.16	26.00	-3	14,869	-0.02%
2023/10/20	13.1	26.04	1	26.18	26.20	12.1	14,880	0.08%
2023/10/19	3.1	26.40	0	0.00	26.40	3.1	14,692	0.02%
2023/10/18	1	26.60	11	26.65	26.70	-10	14,710	-0.07%
2023/10/17	2.1	26.55	1.4	26.63	26.65	0.7	14,709	0.00%
2023/10/13	2	26.73	0	0.00	26.70	2	14,838	0.01%
2023/10/12	0	0.00	10	26.95	27.00	-10	14,904	-0.07%
2023/10/11	1	26.50	42.2	26.66	26.85	-41.2	14,925	-0.28%
2023/10/05	0	0.00	1.3	26.13	26.20	-1.3	14,787	-0.01%
2023/10/04	10.1	26.05	0	0.00	26.00	10.1	14,770	0.07%
2023/10/03	7.2	26.45	16	26.50	26.40	-8.8	14,554	-0.06%
2023/10/02	11.3	26.50	1	26.50	26.55	10.3	14,675	0.07%
2023/09/28	1	26.50	0	0.00	26.55	1	14,899	0.01%
2023/09/27	1.2	26.51	0	0.00	26.50	1.2	14,900	0.01%
2023/09/26	2	26.55	2	26.60	26.55	0	14,850	0.00%
2023/09/25	0.2	26.95	0	0.00	26.90	0.2	14,744	0.00%
2023/09/22	14.7	26.56	0	0.00	26.65	14.7	14,802	0.10%
2023/09/21	17.1	26.70	15	26.60	26.55	2.1	14,822	0.01%
2023/09/20	0.1	26.96	0	0.00	27.00	0.1	14,912	0.00%
2023/09/19	0.1	27.00	0	0.00	27.10	0.1	14,854	0.00%
2023/09/18	0	0.00	31	26.93	27.00	-31	14,960	-0.21%
2023/09/15	19	26.95	0	0.00	26.90	19	15,054	0.13%
2023/09/14	1	26.90	0	0.00	27.10	1	14,807	0.01%
2023/09/13	0.5	26.75	4	26.75	26.75	-3.5	14,706	-0.02%
2023/09/12	0	0.00	1	26.75	26.75	-1	14,916	-0.01%
2023/09/11	20	26.55	4	26.54	26.60	16	14,954	0.11%
2023/09/08	1	26.50	0	0.00	26.55	1	14,958	0.01%
2023/09/07	0	0.00	0.2	26.55	26.45	-0.2	15,063	0.00%
2023/09/06	22	26.43	0	0.00	26.40	22	15,125	0.15%
2023/09/05	0	0.00	6	26.60	26.60	-6	15,065	-0.04%
2023/09/04	2.4	26.61	0.7	26.65	26.60	1.7	15,105	0.01%
2023/09/01	1	26.50	2	26.50	26.45	-1	15,193	-0.01%
2023/08/31	17.2	26.49	0	0.00	26.30	17.2	15,220	0.11%
2023/08/30	0.1	26.75	0.2	26.85	26.70	-0.1	14,856	0.00%
2023/08/29	0.1	26.60	15	26.62	26.70	-14.9	14,995	-0.10%
2023/08/28	0	0.00	16	26.54	26.55	-16	15,349	-0.10%
2023/08/25	1.7	26.39	4	26.53	26.25	-2.4	16,008	-0.01%
2023/08/23	4	26.30	0	0.00	26.30	4	15,980	0.03%
2023/08/22	14.1	26.27	4	26.20	26.25	10.1	15,982	0.06%
2023/08/21	8.3	26.27	0	0.00	26.25	8.3	16,085	0.05%
2023/08/18	0.5	26.45	13	26.46	26.20	-12.5	16,093	-0.08%
2023/08/17	32	26.09	1	25.90	26.10	31	16,002	0.19%
2023/08/16	3.1	26.18	0	0.00	26.10	3.1	15,857	0.02%
2023/08/15	11.3	26.67	0	0.00	26.50	11.3	15,730	0.07%
2023/08/14	9.2	26.89	0	0.00	26.85	9.2	15,664	0.06%
2023/08/11	42.3	27.48	8	27.50	27.20	34.3	15,622	0.22%
2023/08/10	13.2	29.26	7	29.12	29.25	6.1	14,981	0.04%
2023/08/09	24	29.00	12	28.98	29.15	12	14,518	0.08%
2023/08/08	20	28.92	6	28.90	28.85	14	14,259	0.10%
2023/08/07	2	28.95	0	0.00	28.95	2	14,089	0.01%
2023/08/04	1.1	28.91	0	0.00	28.75	1.1	13,884	0.01%
2023/08/02	0	28.95	0	0.00	28.90	0	13,674	0.00%
2023/08/01	5	29.03	1	29.00	29.25	4	13,459	0.03%
2023/07/31	12.9	29.14	7.1	29.10	29.05	5.8	13,406	0.04%
2023/07/28	3.1	28.80	0.1	28.80	28.80	3	13,397	0.02%
2023/07/27	8	28.70	0	0.00	28.70	8	13,514	0.06%
2023/07/26	8	28.65	1	28.70	28.70	7	13,506	0.05%
2023/07/25	1	28.20	0	0.00	28.35	1	13,371	0.01%
2023/07/24	3.2	28.10	0	0.00	28.05	3.2	13,347	0.02%
2023/07/20	0	28.25	0	0.00	28.30	0	13,569	0.00%
2023/07/19	0.1	28.11	0	0.00	28.15	0.1	13,525	0.00%
2023/07/18	0	0.00	11	28.40	28.30	-11	13,445	-0.08%
2023/07/17	2	28.15	0	0.00	28.25	2	13,284	0.02%
2023/07/14	0	0.00	12	28.15	28.15	-12	13,188	-0.09%
2023/07/13	1.1	27.95	4	27.95	27.90	-2.9	13,078	-0.02%
2023/07/12	7.1	27.72	3	27.75	27.90	4.1	13,048	0.03%
2023/07/11	0	27.75	2	27.80	27.80	-2	13,029	-0.02%
2023/07/10	0	0.00	2.1	27.30	27.30	-2.1	12,990	-0.02%
2023/07/07	32.1	27.25	61	27.20	27.20	-28.9	12,914	-0.22%
2023/07/06	16.2	27.47	2	27.53	27.40	14.2	12,789	0.11%
2023/07/05	2	27.70	0	0.00	27.80	2	12,500	0.02%
2023/07/04	7.1	27.69	3	27.75	27.80	4.1	12,439	0.03%
2023/07/03	12.2	27.68	0	0.00	27.70	12.2	12,482	0.10%
2023/06/30	7	27.56	0	0.00	27.65	7	12,546	0.06%
2023/06/29	1	27.60	2	27.75	27.70	-1	12,489	-0.01%
2023/06/28	26.2	27.68	34	27.60	27.65	-7.8	12,480	-0.06%
2023/06/27	5	27.70	0	0.00	27.70	5	12,251	0.04%
2023/06/26	10.3	27.66	10	27.85	27.75	0.3	12,265	0.00%
2023/06/21	0	0.00	10	27.90	27.90	-10	12,181	-0.08%
2023/06/20	0	0.00	6.6	27.81	27.80	-6.6	12,192	-0.05%
2023/06/19	1.1	27.80	2	27.65	27.80	-0.9	12,148	-0.01%
2023/06/16	10	27.80	0	0.00	27.60	10	12,157	0.08%
2023/06/15	9.1	27.65	0	0.00	27.70	9.1	12,060	0.08%
2023/06/14	1.1	27.90	0.2	27.90	27.85	0.9	12,098	0.01%
2023/06/13	0	28.00	3	27.97	27.90	-3	12,293	-0.02%
2023/06/12	1.1	28.05	1	27.95	27.90	0.1	12,397	0.00%
2023/06/09	0.1	27.95	0.3	27.95	27.95	-0.2	12,589	0.00%
2023/06/07	51	27.79	0	0.00	27.90	51	12,920	0.39%
2023/06/06	0	0.00	2.5	27.84	27.75	-2.5	12,970	-0.02%
2023/06/05	8	27.79	1.1	27.76	27.75	6.9	12,977	0.05%
2023/06/02	17.1	27.63	3	27.70	27.60	14.1	12,869	0.11%
2023/06/01	8.2	27.65	0	0.00	27.65	8.2	12,829	0.06%
2023/05/31	1.7	28.00	6	28.05	28.10	-4.3	12,634	-0.03%
2023/05/30	0	0.00	2.5	28.00	28.10	-2.5	12,213	-0.02%
2023/05/29	0	0.00	3	27.95	28.00	-3	12,487	-0.02%
2023/05/26	1	27.75	0	0.00	27.75	1	13,131	0.01%
2023/05/25	1.1	27.75	0	0.00	27.75	1.1	13,228	0.01%
2023/05/23	0	0.00	1	28.05	28.15	-1	13,239	-0.01%
2023/05/22	0.3	28.10	1	28.05	28.00	-0.7	13,275	-0.01%
2023/05/19	0	0.00	3	28.10	28.10	-3	13,337	-0.02%
2023/05/18	1	27.95	3	27.98	28.05	-2	13,359	-0.01%
2023/05/17	0	0.00	10	27.83	27.90	-10	13,333	-0.07%
2023/05/16	2	27.45	1	27.55	27.55	1	13,251	0.01%
2023/05/12	0	0.00	0	27.40	27.25	0	13,371	0.00%
2023/05/11	0	0.00	6.1	27.44	27.50	-6.1	13,383	-0.05%
2023/05/10	19	27.50	0	0.00	27.50	19	13,390	0.14%
2023/05/09	3.2	27.54	0.1	27.45	27.55	3.1	13,446	0.02%
2023/05/08	1	27.40	15	27.40	27.40	-14	13,541	-0.10%
2023/05/04	0	0.00	1	27.05	27.05	-1	13,797	-0.01%
2023/05/03	4	26.99	40	26.95	26.95	-36	13,896	-0.26%
2023/05/02	10	27.18	0	0.00	27.20	10	14,475	0.07%
2023/04/27	14	26.94	2	27.05	27.00	12	15,111	0.08%
2023/04/26	5	27.00	3	26.98	27.05	2	15,197	0.01%
2023/04/25	36	26.95	0	0.00	26.90	36	15,143	0.24%
2023/04/24	0.2	26.90	0	0.00	26.95	0.2	15,189	0.00%
2023/04/21	1	26.85	30	26.87	26.90	-29	15,471	-0.19%
2023/04/19	0	0.00	4	26.90	26.85	-4	15,900	-0.03%
2023/04/17	0	0.00	2.1	26.90	26.75	-2.1	16,033	-0.01%
2023/04/14	22	26.66	2	26.85	26.85	20	16,040	0.12%
2023/04/13	10	26.65	2.4	26.66	26.75	7.6	16,146	0.05%
2023/04/12	23	26.61	1	26.65	26.70	22	16,240	0.14%
2023/04/11	10.2	26.55	2	26.65	26.65	8.2	16,365	0.05%
2023/04/07	1	26.55	1	26.50	26.50	0	16,357	0.00%
2023/04/06	0	0.00	2	26.55	26.60	-2	16,385	-0.01%
2023/03/31	0	0.00	1	26.50	26.45	-1	16,314	-0.01%
2023/03/29	0	0.00	7	26.30	26.45	-7	16,253	-0.04%
2023/03/27	0	0.00	1	26.40	26.35	-1	16,325	-0.01%
2023/03/24	19	26.19	5	26.35	26.35	14	16,501	0.08%
2023/03/23	6.8	26.13	5	26.30	26.40	1.8	16,490	0.01%
2023/03/22	0.2	26.10	1.4	26.14	26.20	-1.2	16,504	-0.01%
2023/03/21	24	25.83	20.7	26.00	25.85	3.3	16,642	0.02%
2023/03/20	6	25.53	12	25.52	25.65	-6	16,642	-0.04%
2023/03/17	2.2	25.84	0	25.85	25.80	2.1	16,569	0.01%
2023/03/16	6.3	25.65	135.3	25.82	25.80	-129	16,434	-0.78%	大賣/鉅額交易
2023/03/15	18.2	26.01	0.1	26.15	25.90	18.1	16,402	0.11%
2023/03/14	7.3	26.05	14.3	26.00	26.00	-7	16,502	-0.04%
2023/03/13	2.2	26.16	50	26.26	26.25	-47.8	16,301	-0.29%
2023/03/10	20.9	26.38	10	26.40	26.35	10.9	16,140	0.07%
2023/03/09	48.3	26.66	0	0.00	26.65	48.3	16,124	0.30%
2023/03/08	267.1	26.61	0	0.00	26.75	267.1	16,685	1.60%	大買/鉅額交易
2023/03/07	0	0.00	0.2	26.70	26.70	-0.2	16,765	0.00%
2023/03/06	21	26.38	5	26.46	26.45	16	16,949	0.09%
2023/03/03	0.4	26.45	0	0.00	26.35	0.4	16,939	0.00%
2023/03/02	20.1	26.32	0	0.00	26.30	20.1	16,937	0.12%
2023/03/01	11.1	26.46	0	0.00	26.60	11.1	16,798	0.07%
2023/02/24	1.1	26.90	0.3	26.95	26.80	0.8	16,412	0.00%
2023/02/23	1	27.00	24	26.97	27.05	-23	15,735	-0.15%
2023/02/22	0	0.00	32.2	26.85	26.95	-32.2	15,670	-0.21%
2023/02/21	1	26.65	1.1	26.67	26.70	-0.1	15,499	0.00%
2023/02/17	1.1	26.45	0	0.00	26.50	1.1	15,627	0.01%
2023/02/16	4	26.50	0	0.00	26.55	4	15,691	0.03%
2023/02/15	6.1	26.50	0	0.00	26.45	6.1	15,819	0.04%
2023/02/14	1	26.55	4.2	26.65	26.70	-3.2	15,762	-0.02%
2023/02/13	0	0.00	48	26.40	26.60	-48	15,693	-0.31%
2023/02/10	0	0.00	41	26.30	26.35	-41	15,634	-0.26%
2023/02/09	9	26.16	0	0.00	26.15	9	15,601	0.06%
2023/02/08	27.9	26.12	0.1	26.15	26.10	27.8	15,647	0.18%
2023/02/07	7	26.11	11	26.10	26.10	-4	15,721	-0.03%
2023/02/06	21.2	26.05	0	0.00	26.05	21.2	15,680	0.14%
2023/02/03	42	26.10	0	0.00	26.20	42	15,560	0.27%
2023/02/02	24.2	26.11	0	0.00	26.15	24.2	15,462	0.16%
2023/02/01	35	26.14	0.4	26.30	26.30	34.6	15,246	0.23%
2023/01/31	26.4	26.34	2	26.38	26.10	24.4	15,176	0.16%
2023/01/30	18.3	26.63	5	26.92	26.90	13.3	14,530	0.09%
2023/01/17	13	26.68	2.1	26.66	26.75	10.9	14,000	0.08%
2023/01/16	5.2	26.59	2	26.75	26.70	3.2	14,044	0.02%
2023/01/13	3	26.45	1	26.45	26.45	2	14,017	0.01%
2023/01/12	2.5	26.43	0	0.00	26.45	2.5	14,308	0.02%
2023/01/11	3.1	26.98	3	26.80	26.80	0.1	14,215	0.00%
2023/01/10	1.6	26.92	0	27.05	27.10	1.5	14,050	0.01%
2023/01/09	0	0.00	16.3	26.96	27.00	-16.3	14,075	-0.12%
2023/01/06	1	26.45	12	26.49	26.50	-11	13,996	-0.08%
2023/01/05	5	26.30	5.1	26.34	26.50	-0.1	14,269	0.00%
2023/01/04	2.1	26.16	2	26.25	26.25	0.1	14,219	0.00%
2023/01/03	29.9	26.11	5	26.26	26.30	24.9	14,570	0.17%
2022/12/30	0	0.00	11	26.50	26.50	-11	14,499	-0.08%
2022/12/29	0.3	26.10	0	0.00	26.10	0.3	14,570	0.00%
2022/12/28	0.1	26.35	2	26.28	26.25	-1.9	14,600	-0.01%
2022/12/27	3	26.47	8	26.51	26.50	-5	14,844	-0.03%
2022/12/26	3	26.30	8	26.36	26.40	-5	15,067	-0.03%
2022/12/23	2	26.30	2	26.25	26.30	0	15,320	0.00%
2022/12/22	0.1	26.30	0	0.00	26.40	0.1	15,528	0.00%
2022/12/21	10	26.20	10	26.30	26.30	0	15,797	0.00%
2022/12/20	10	26.10	10	26.40	26.30	0	15,983	0.00%
2022/12/19	37.1	26.09	30	26.28	26.30	7.1	16,092	0.04%
2022/12/16	1	26.40	10	26.45	26.20	-9	16,053	-0.06%
2022/12/15	0.1	26.35	1	26.25	26.40	-0.9	16,007	-0.01%
2022/12/14	0	0.00	10.1	26.35	26.35	-10.1	16,169	-0.06%
2022/12/13	40.1	26.18	52	26.02	26.00	-11.9	16,162	-0.07%
2022/12/12	0	0.00	10.2	26.40	26.40	-10.2	16,068	-0.06%
2022/12/09	45	26.24	0	0.00	26.20	45	16,567	0.27%
2022/12/08	0	0.00	2	26.20	26.30	-2	16,548	-0.01%
2022/12/07	59	26.22	0	0.00	26.15	59	16,571	0.36%
2022/12/06	4	26.05	0.5	26.02	25.90	3.5	16,461	0.02%
2022/12/05	17.3	25.90	0	0.00	25.90	17.3	16,290	0.11%
2022/12/02	13	25.86	0	0.00	25.85	13	16,262	0.08%
2022/12/01	0	0.00	83.1	26.18	26.20	-83.1	16,286	-0.51%
2022/11/30	3.1	26.07	1	26.50	26.20	2.1	16,261	0.01%
2022/11/29	0.6	26.20	40	26.15	26.20	-39.4	15,636	-0.25%
2022/11/28	1	25.50	8	25.73	25.85	-7	15,494	-0.05%
2022/11/25	3	25.55	2.5	25.68	25.90	0.5	15,448	0.00%
2022/11/24	0	0.00	6	25.58	25.60	-6	15,343	-0.04%
2022/11/23	1.2	25.50	2	25.50	25.45	-0.8	15,251	-0.01%
2022/11/22	10	25.15	5	25.45	25.30	5	15,217	0.03%
2022/11/21	1	25.20	35	25.27	25.35	-34	15,132	-0.22%
2022/11/18	9.2	25.33	10	25.17	25.30	-0.9	15,085	-0.01%
2022/11/17	10	25.45	0	0.00	25.55	10	14,982	0.07%
2022/11/16	11.2	25.60	11.3	25.70	25.70	-0.1	15,010	0.00%
2022/11/15	7	25.55	8	25.77	25.90	-1	14,833	-0.01%
2022/11/14	1.2	25.82	3	25.95	25.80	-1.8	14,741	-0.01%
2022/11/11	4	25.64	11	25.75	25.90	-7	14,501	-0.05%
2022/11/10	0	0.00	1	25.10	25.15	-1	14,332	-0.01%
2022/11/09	12.1	25.24	7	25.19	25.30	5.1	14,352	0.04%
2022/11/07	0	0.00	6	24.88	24.95	-6	14,254	-0.04%
2022/11/04	11.9	24.35	4.1	24.60	24.95	7.8	14,308	0.05%
2022/11/03	39.7	24.38	1	24.50	24.55	38.7	14,262	0.27%
2022/11/02	0.1	24.80	10	24.75	24.75	-9.9	14,218	-0.07%
2022/11/01	0	0.00	0.1	24.90	24.90	-0.1	14,409	0.00%
2022/10/28	1.1	24.69	2	24.68	24.55	-0.9	14,652	-0.01%
2022/10/27	2	24.55	0.2	25.00	24.60	1.8	14,850	0.01%
2022/10/26	0.1	24.95	20	24.85	24.85	-19.9	14,932	-0.13%
2022/10/25	0	0.00	33	24.55	24.75	-33	14,979	-0.22%
2022/10/24	5.1	24.23	20	24.46	24.50	-15	15,161	-0.10%
2022/10/21	28.1	23.79	4.2	23.89	24.15	23.9	15,163	0.16%
2022/10/20	13.5	23.31	72.6	23.66	23.75	-59	15,189	-0.39%
2022/10/19	22.2	24.02	1	24.05	23.75	21.2	14,930	0.14%
2022/10/18	29	24.04	10	23.99	24.05	19	14,910	0.13%
2022/10/17	21	24.04	31.1	24.17	24.00	-10.1	14,972	-0.07%
2022/10/14	54	24.54	5	24.44	24.45	49	14,912	0.33%
2022/10/13	100.2	24.97	40	24.53	24.55	60.2	14,869	0.40%
2022/10/12	6.1	24.95	165	24.95	25.15	-159	14,573	-1.09%	大賣/鉅額交易
2022/10/11	8	25.06	60	24.98	25.00	-52	14,633	-0.36%
2022/10/07	21	25.50	1	25.50	25.50	20	14,359	0.14%
2022/10/06	1	25.65	1	25.70	25.80	0	14,317	0.00%
2022/10/05	32	25.56	0	0.00	25.45	32	14,397	0.22%
2022/10/04	26.4	25.46	0	0.00	25.55	26.4	14,411	0.18%
2022/10/03	10	25.57	20.4	25.65	25.65	-10.4	14,232	-0.07%
2022/09/30	84.3	26.09	15	26.10	26.00	69.3	14,164	0.49%
2022/09/29	41	26.24	20	26.33	26.35	21	14,154	0.15%
2022/09/28	6.1	26.40	32.1	26.42	26.35	-26	14,075	-0.18%
2022/09/27	69	26.22	9	26.26	26.60	60	13,907	0.43%
2022/09/26	6.1	26.27	19.1	26.45	26.25	-13.1	13,928	-0.09%
2022/09/23	11	26.57	10.4	26.75	26.65	0.6	14,030	0.00%
2022/09/22	21.7	26.43	0	0.00	26.50	21.7	14,280	0.15%
2022/09/21	0	0.00	40	26.81	26.75	-40	14,397	-0.28%
2022/09/19	0.1	26.75	0	0.00	26.60	0.1	14,574	0.00%
2022/09/16	0	0.00	20.3	26.94	26.90	-20.3	14,830	-0.14%
2022/09/15	22	26.30	0.3	26.60	26.45	21.7	14,670	0.15%
2022/09/14	31	26.45	0	0.00	26.40	31	14,859	0.21%
2022/09/13	51	26.79	0.9	26.85	26.75	50.1	15,390	0.33%
2022/09/12	91	26.64	3	26.75	26.80	88	15,786	0.56%
2022/09/08	1.1	26.44	40	26.43	26.45	-38.9	16,168	-0.24%
2022/09/07	40.1	26.26	11.2	26.22	26.20	28.9	16,563	0.17%
2022/09/06	12	26.48	11.5	26.64	26.60	0.5	16,710	0.00%
2022/09/05	2	26.45	24	26.50	26.45	-22	16,861	-0.13%
2022/09/02	0.2	26.25	0	0.00	26.15	0.2	17,023	0.00%
2022/09/01	1.2	26.19	100	26.33	26.30	-98.8	17,117	-0.58%
2022/08/31	0	0.00	11	26.55	26.55	-11	17,015	-0.06%
2022/08/30	37.3	26.18	1	26.20	26.35	36.3	17,038	0.21%
2022/08/29	1.3	26.15	13	26.35	26.35	-11.7	17,074	-0.07%
2022/08/26	32	26.55	0	0.00	26.65	32	17,112	0.19%
2022/08/25	13	26.43	17	26.53	26.55	-4	17,237	-0.02%
2022/08/24	20.2	26.13	28.1	26.28	26.25	-7.9	17,596	-0.04%
2022/08/23	6.1	26.21	0	0.00	26.15	6.1	18,826	0.03%
2022/08/22	20.6	26.52	9.3	26.58	26.60	11.3	19,109	0.06%
2022/08/19	70.1	26.59	20	26.80	26.80	50.1	19,335	0.26%
2022/08/17	28.2	26.62	0	0.00	26.80	28.2	19,732	0.14%
2022/08/16	11	26.48	5	26.57	26.55	6	19,947	0.03%
2022/08/15	122	26.56	1	26.55	26.60	121	20,364	0.59%	大買/鉅額交易
2022/08/12	23.5	26.64	4	26.60	26.65	19.5	20,639	0.09%
2022/08/11	7	26.68	17	26.64	26.80	-10	20,912	-0.05%
2022/08/10	1	26.20	0	0.00	26.30	1	21,162	0.00%
2022/08/08	12.4	25.43	0	0.00	25.45	12.4	21,340	0.06%
2022/08/05	70	25.65	0	0.00	25.65	70	21,289	0.33%
2022/08/04	15.2	25.43	31	25.45	25.55	-15.8	21,507	-0.07%
2022/08/03	3	26.83	0	0.00	26.95	3	21,404	0.01%
2022/08/02	1.3	26.93	0	0.00	26.95	1.3	21,427	0.01%
2022/08/01	11.2	27.09	1	27.15	27.00	10.2	21,415	0.05%
2022/07/29	2	26.90	10	27.00	27.00	-8	21,474	-0.04%
2022/07/28	1	26.55	2	26.70	26.75	-1	21,233	0.00%
2022/07/26	0.1	26.00	1	25.95	25.90	-0.9	20,974	0.00%
2022/07/25	0	0.00	3	25.92	26.00	-3	20,901	-0.01%
2022/07/22	5	25.55	0	0.00	25.75	5	21,003	0.02%
2022/07/21	4.2	25.25	0	0.00	25.50	4.2	20,972	0.02%
2022/07/20	2.8	25.30	0	0.00	25.00	2.8	21,046	0.01%
2022/07/19	0.1	25.15	0	0.00	25.05	0.1	21,077	0.00%
2022/07/18	1	24.90	0.1	25.00	25.05	0.9	21,225	0.00%
2022/07/15	1.1	24.80	0	0.00	24.70	1.1	21,225	0.01%
2022/07/14	5	25.15	2.9	25.27	25.20	2.1	21,294	0.01%
2022/07/13	0	0.00	61	25.19	25.30	-61	21,346	-0.29%
2022/07/12	38.2	24.50	5	24.67	24.50	33.2	21,402	0.15%
2022/07/11	17.1	25.39	14	25.28	25.30	3.1	21,405	0.01%
2022/07/08	24	25.56	12	25.70	25.50	12	21,700	0.06%
2022/07/07	0.1	25.45	37.1	25.70	25.55	-37	21,745	-0.17%
2022/07/06	5	25.74	4	25.70	25.60	1	21,680	0.00%
2022/07/04	1.1	25.90	1	25.80	25.90	0.1	21,929	0.00%
2022/07/01	13	25.73	0	0.00	25.80	13	22,193	0.06%
2022/06/30	0.1	26.20	0	0.00	26.20	0.1	22,426	0.00%
2022/06/29	1.1	26.30	0	0.00	26.35	1.1	22,269	0.00%
2022/06/28	1.2	26.38	0	0.00	26.45	1.2	22,321	0.01%
2022/06/27	2	26.48	3	26.43	26.45	-1	22,337	0.00%
2022/06/24	1	26.45	0	0.00	26.40	1	22,154	0.00%
2022/06/21	2	26.50	1	26.30	26.40	1	21,655	0.00%
2022/06/20	0	0.00	3	26.15	25.80	-3	21,249	-0.01%
2022/06/17	7.1	25.83	0	0.00	25.85	7.1	20,924	0.03%
2022/06/16	10.1	26.45	0	0.00	26.40	10.1	20,568	0.05%
2022/06/15	0	0.00	8	26.51	26.40	-8	20,682	-0.04%
2022/06/14	0	0.00	1	26.25	26.50	-1	20,708	0.00%
2022/06/13	1	25.90	1	25.85	26.20	0	20,681	0.00%
2022/06/10	1	26.30	0	0.00	26.20	1	20,562	0.00%
2022/06/09	0.1	26.45	0	0.00	26.40	0.1	20,562	0.00%
2022/06/08	10	26.45	0	0.00	26.45	10	20,569	0.05%
2022/06/07	0.1	26.40	0	0.00	26.45	0.1	20,624	0.00%
2022/06/06	0	26.45	3	26.25	26.35	-3	20,684	-0.01%
2022/06/02	0.1	26.45	0	0.00	26.40	0.1	20,909	0.00%
2022/06/01	6.1	26.74	1	26.90	26.50	5.1	21,246	0.02%
2022/05/31	30.1	26.55	2	26.55	27.35	28.1	20,960	0.13%
2022/05/30	11	26.87	3	26.93	26.95	8	19,744	0.04%
2022/05/27	1	26.45	0	0.00	26.55	1	19,459	0.01%
2022/05/26	0.2	26.30	0	0.00	26.25	0.2	19,429	0.00%
2022/05/25	2	26.35	0	0.00	26.35	2	19,678	0.01%
2022/05/24	3	26.45	2	26.50	26.50	1	19,804	0.01%
2022/05/23	2.1	26.16	1	26.30	26.25	1.1	19,567	0.01%
2022/05/19	0	0.00	1	25.85	25.80	-1	19,053	-0.01%
2022/05/18	0	0.00	12.6	26.26	26.35	-12.6	18,812	-0.07%
2022/05/16	12.1	25.57	2	25.55	25.70	10.1	18,547	0.05%
2022/05/13	13	25.61	1	25.80	25.60	12	18,389	0.07%
2022/05/12	13.3	25.66	1.1	25.90	25.50	12.3	18,420	0.07%
2022/05/11	2.1	26.25	1	26.26	26.35	1.1	18,171	0.01%
2022/05/10	0.6	26.30	2	26.50	26.35	-1.4	18,077	-0.01%
2022/05/09	1.2	26.16	14.9	26.43	26.10	-13.7	18,003	-0.08%
2022/05/06	3.2	26.67	0	0.00	26.85	3.2	18,006	0.02%
2022/05/05	10.1	27.17	14	27.16	27.10	-4	18,118	-0.02%
2022/05/04	1	27.55	2	27.53	27.40	-1	18,084	-0.01%
2022/05/03	2.1	27.55	0	27.60	27.50	2.1	18,343	0.01%
2022/04/29	0.1	27.75	0	0.00	27.80	0.1	18,470	0.00%
2022/04/28	5.1	27.36	0	0.00	27.60	5.1	18,634	0.03%
2022/04/27	2	27.73	21	27.64	27.65	-19	18,543	-0.10%
2022/04/26	25	28.21	6.2	28.00	28.00	18.8	18,531	0.10%
2022/04/25	5.1	27.50	0	0.00	27.60	5.1	18,432	0.03%
2022/04/22	1	27.40	3	27.78	27.95	-2	18,353	-0.01%
2022/04/21	11.2	27.71	4	27.63	27.70	7.2	18,387	0.04%
2022/04/18	15.5	27.49	11	27.74	27.80	4.5	18,595	0.02%
2022/04/15	7.1	28.52	0	0.00	28.40	7.1	18,348	0.04%
2022/04/14	10.5	28.85	3	28.95	28.60	7.5	18,334	0.04%
2022/04/13	11	29.50	5	29.52	29.55	6	18,102	0.03%
2022/04/12	0.1	29.55	2	29.60	29.60	-2	17,969	-0.01%
2022/04/11	6	29.73	4	29.72	29.65	2	17,812	0.01%
2022/04/08	2.1	29.40	0	0.00	29.50	2.1	17,646	0.01%
2022/04/07	13.2	29.59	13	29.56	29.10	0.2	17,519	0.00%
2022/04/06	2	29.08	7	29.35	29.75	-5	17,130	-0.03%
2022/04/01	2	28.45	0.1	28.50	28.50	1.9	16,701	0.01%
2022/03/31	10	28.60	7.5	28.44	28.45	2.5	16,554	0.01%
2022/03/30	0	0.00	17.1	27.97	28.00	-17.1	16,221	-0.11%
2022/03/29	0	0.00	2	27.70	27.65	-2	15,994	-0.01%
2022/03/25	0	0.00	2	27.73	27.75	-2	15,883	-0.01%
2022/03/24	2.1	27.50	2	27.55	27.60	0.1	15,791	0.00%
2022/03/23	0.1	27.30	2.1	27.45	27.50	-2	15,821	-0.01%
2022/03/22	0.1	26.95	2	27.00	27.20	-1.9	15,653	-0.01%
2022/03/21	1	27.10	7	27.00	27.00	-6	15,565	-0.04%
2022/03/18	4	26.75	0.4	26.85	27.00	3.6	15,517	0.02%
2022/03/17	1.1	26.59	4.2	26.60	26.55	-3.1	15,079	-0.02%
2022/03/16	0.3	26.10	21	26.20	26.30	-20.7	14,874	-0.14%
2022/03/15	0.4	25.85	0	0.00	25.90	0.4	14,711	0.00%
2022/03/14	0	0.00	0	25.65	25.95	0	14,695	0.00%
2022/03/11	0	0.00	0.3	25.60	25.60	-0.3	14,709	0.00%
2022/03/10	1	25.40	1.1	25.73	25.75	-0.1	14,721	0.00%
2022/03/09	3.1	25.14	0	0.00	25.10	3.1	14,629	0.02%
2022/03/08	5.5	25.00	11	25.11	25.05	-5.5	14,503	-0.04%
2022/03/07	2	25.50	45	25.31	25.50	-43	14,280	-0.30%
2022/03/04	1	25.85	0	0.00	26.00	1	14,549	0.01%
2022/03/03	2	26.15	4	26.24	26.25	-2	14,587	-0.01%
2022/03/01	1.2	25.76	1	26.10	26.10	0.2	14,606	0.00%
2022/02/25	7.4	25.57	2	25.50	25.70	5.4	14,418	0.04%
2022/02/24	23.9	25.82	10	25.80	25.85	13.9	13,978	0.10%
2022/02/22	9.2	26.00	0	0.00	26.20	9.2	13,725	0.07%
2022/02/21	16.5	26.26	1	26.30	26.35	15.5	13,701	0.11%
2022/02/18	0	26.45	0	0.00	26.35	0	13,812	0.00%
2022/02/17	0	0.00	23	26.60	26.60	-23	13,849	-0.17%
2022/02/15	2	26.28	2.3	26.27	26.20	-0.3	13,890	0.00%
2022/02/14	2	26.20	10	26.20	26.40	-8	13,880	-0.06%
2022/02/11	2.7	26.51	3	26.50	26.55	-0.3	13,718	0.00%
2022/02/10	1	26.40	6.4	26.49	26.60	-5.4	13,790	-0.04%
2022/02/09	0.1	26.45	1.3	26.45	26.55	-1.3	13,764	-0.01%
2022/02/08	1	26.15	15	26.03	26.20	-14	13,636	-0.10%
2022/02/07	2	25.00	2	25.48	25.75	0	13,397	0.00%
2022/01/25	2.2	24.78	3	24.88	25.10	-0.9	13,017	-0.01%
2022/01/21	1	25.20	2	25.30	25.20	-1	12,770	-0.01%
2022/01/20	0	0.00	3	25.30	25.50	-3	12,567	-0.02%
2022/01/18	2	25.20	0	0.00	25.35	2	12,468	0.02%
2022/01/17	13.1	25.25	13	25.29	25.35	0.1	12,371	0.00%
2022/01/14	31	25.60	3.5	25.56	25.50	27.5	12,245	0.22%
2022/01/13	2	25.75	0	0.00	25.80	2	12,173	0.02%
2022/01/12	4.1	25.43	11	25.45	25.55	-6.9	11,969	-0.06%
2022/01/11	0	0.00	2	25.28	25.45	-2	11,936	-0.02%
2022/01/10	0.1	24.95	34.1	24.96	25.10	-34	11,772	-0.29%
2022/01/07	7	25.08	8	25.00	25.00	-1	11,806	-0.01%
2022/01/06	1	24.75	2	24.80	24.80	-1	11,623	-0.01%
2022/01/05	6	24.54	0.1	24.60	24.65	5.9	11,484	0.05%
2022/01/04	0	0.00	3	24.45	24.50	-3	11,607	-0.03%
2022/01/03	4	24.43	7	24.60	24.40	-3	11,606	-0.03%
2021/12/30	5.3	24.49	2	24.50	24.50	3.3	11,545	0.03%
2021/12/29	0	0.00	5	24.50	24.55	-5	11,615	-0.04%
2021/12/28	0	0.00	13	24.32	24.35	-13	11,614	-0.11%
2021/12/24	3	24.15	0	0.00	24.20	3	11,784	0.03%
2021/12/23	5	24.15	2	24.15	24.15	3	11,908	0.02%
2021/12/22	23	24.06	0	0.00	24.10	23	12,045	0.19%
2021/12/21	0	0.00	3	24.07	24.10	-3	12,066	-0.02%
2021/12/20	17.1	23.98	0	0.00	23.95	17.1	12,072	0.14%
2021/12/17	0	0.00	2	24.08	24.15	-2	12,008	-0.02%
2021/12/16	10.5	23.90	0	0.00	23.95	10.5	11,898	0.09%
2021/12/15	0.1	24.00	0	0.00	23.90	0.1	12,243	0.00%
2021/12/14	1.1	23.86	0.2	23.95	23.90	0.9	12,569	0.01%
2021/12/13	10	24.10	0	0.00	24.10	10	12,520	0.08%
2021/12/10	0	0.00	1	24.10	24.10	-1	12,483	-0.01%
2021/12/09	1.1	23.95	7.1	23.91	24.00	-6	12,461	-0.05%
2021/12/08	0	0.00	12	24.00	24.00	-12	12,429	-0.10%
2021/12/07	2.2	23.71	1	23.85	24.00	1.2	12,364	0.01%
2021/12/06	5	23.75	5	23.80	23.80	0	12,355	0.00%
2021/12/03	1	23.70	10	23.75	23.75	-9	12,455	-0.07%
2021/12/02	2	23.45	25.1	23.70	23.70	-23.1	12,452	-0.19%
2021/12/01	1.1	23.53	38.3	23.55	23.60	-37.2	12,410	-0.30%
2021/11/30	52.1	23.22	0	0.00	23.10	52.1	12,353	0.42%
2021/11/29	3.1	23.25	0	0.00	23.30	3.1	11,718	0.03%
2021/11/26	1	23.50	0	0.00	23.50	1	11,677	0.01%
2021/11/25	0	0.00	1.1	23.67	23.80	-1.1	11,846	-0.01%
2021/11/24	0.1	23.85	2	23.70	23.70	-1.9	11,964	-0.02%
2021/11/23	0.3	23.67	5	23.70	23.60	-4.7	12,109	-0.04%
2021/11/22	0	0.00	2	23.80	23.70	-2	12,531	-0.02%
2021/11/19	0.1	23.80	1	23.70	23.75	-0.9	12,989	-0.01%
2021/11/18	10	23.95	1	23.85	24.00	9	13,360	0.07%
2021/11/17	23.1	23.77	5	23.81	23.85	18.1	13,323	0.14%
2021/11/16	3	23.42	0	0.00	23.60	3	13,402	0.02%
2021/11/15	1	23.40	2	23.45	23.50	-1	13,513	-0.01%
2021/11/12	0	0.00	10	23.24	23.40	-10	13,464	-0.07%
2021/11/11	1	23.05	3	23.05	23.15	-2	13,651	-0.01%
2021/11/10	1	23.05	0.1	23.10	23.10	1	13,777	0.01%
2021/11/09	1.5	22.98	1.1	22.91	23.05	0.4	13,822	0.00%
2021/11/08	0.2	22.98	0	0.00	23.00	0.2	13,749	0.00%
2021/11/05	0	0.00	0	22.95	23.00	0	13,791	0.00%
2021/11/04	0	0.00	1.6	22.89	22.95	-1.6	13,743	-0.01%
2021/11/03	3	22.85	0	0.00	22.95	3	13,836	0.02%
2021/11/02	10	22.90	14.5	22.90	22.95	-4.5	13,927	-0.03%
2021/11/01	0	0.00	40	22.90	22.85	-40	13,985	-0.29%
2021/10/28	0	0.00	9	22.94	22.90	-9	13,916	-0.06%
2021/10/26	0.1	22.80	1	22.90	22.90	-0.9	14,081	-0.01%
2021/10/25	1.3	22.76	7	22.75	22.80	-5.8	13,961	-0.04%
2021/10/22	0.1	22.75	13	22.79	22.80	-12.9	14,068	-0.09%
2021/10/21	0	0.00	2	22.80	22.80	-2	14,115	-0.01%
2021/10/20	0	0.00	0.1	22.75	22.80	-0.1	14,108	0.00%
2021/10/19	0.2	22.72	1	22.80	22.80	-0.8	14,230	-0.01%
2021/10/18	1	22.65	0.1	22.65	22.70	0.9	14,205	0.01%
2021/10/15	0.9	22.65	4.1	22.60	22.60	-3.2	14,220	-0.02%
2021/10/13	1	22.40	10	22.45	22.45	-9	14,276	-0.06%
2021/10/12	0.1	22.32	0	0.00	22.50	0.1	14,367	0.00%
2021/10/08	1	22.50	1	22.45	22.40	0	14,207	0.00%
2021/10/07	0.1	22.55	2	22.53	22.55	-1.9	14,274	-0.01%
2021/10/06	0	22.45	0	0.00	22.40	0	14,279	0.00%
2021/10/05	1	22.30	0	0.00	22.35	1	14,240	0.01%
2021/10/04	2	22.35	0.2	22.44	22.45	1.8	14,218	0.01%
2021/10/01	3.1	22.30	0.1	22.45	22.40	3	14,208	0.02%
2021/09/30	0	0.00	14	22.54	22.55	-14	14,047	-0.10%
2021/09/29	1.1	22.45	0	0.00	22.55	1.1	13,960	0.01%
2021/09/28	1.1	22.55	0	0.00	22.55	1.1	13,853	0.01%
2021/09/27	3	22.50	0	0.00	22.60	3	13,842	0.02%
2021/09/24	2	22.55	0	0.00	22.60	2	13,838	0.01%
2021/09/22	6.1	22.27	14	22.24	22.25	-7.9	13,936	-0.06%
2021/09/17	2.5	22.54	0	0.00	22.50	2.5	13,614	0.02%
2021/09/16	1	22.65	0	0.00	22.75	1	13,269	0.01%
2021/09/13	0.1	22.55	0	0.00	22.60	0.1	13,394	0.00%
2021/09/10	10	22.45	0	0.00	22.50	10	13,508	0.07%
2021/09/08	2	22.40	0	0.00	22.55	2	13,836	0.01%
2021/09/07	0	22.60	0	0.00	22.55	0	13,793	0.00%
2021/09/03	0	0.00	1.5	22.73	22.80	-1.5	13,838	-0.01%
2021/09/02	1	22.60	2	22.60	22.60	-1	13,843	-0.01%
2021/09/01	0	0.00	1	22.75	22.85	-1	13,752	-0.01%
2021/08/31	0	0.00	15	22.76	22.90	-15	13,706	-0.11%
2021/08/30	30	22.65	0.2	22.70	22.80	29.8	13,469	0.22%
2021/08/26	12.1	21.98	24	22.02	22.10	-11.9	13,130	-0.09%
2021/08/25	6.5	23.07	8	23.10	23.05	-1.5	12,765	-0.01%
2021/08/24	8.1	23.04	242	23.05	23.10	-233.9	12,247	-1.91%	大賣/鉅額交易
2021/08/23	11	23.05	1	23.00	23.05	10	11,894	0.08%
2021/08/20	11	23.05	2	23.03	23.00	9	11,824	0.08%
2021/08/19	4	23.04	1	23.05	23.00	3	12,066	0.02%
2021/08/18	2	23.15	22.5	23.10	23.15	-20.5	11,913	-0.17%
2021/08/17	0	0.00	11.9	23.11	23.15	-11.9	11,877	-0.10%
2021/08/16	1	22.95	2	23.00	23.00	-1	11,648	-0.01%
2021/08/13	1	23.00	4	23.05	23.10	-3	11,574	-0.03%
2021/08/12	10	23.05	2	23.10	23.10	8	11,601	0.07%
2021/08/11	2	23.10	7	23.09	23.10	-5	11,655	-0.04%
2021/08/10	0	0.00	18	22.95	23.00	-18	11,701	-0.15%
2021/08/09	0	0.00	6	22.92	23.05	-6	12,092	-0.05%
2021/08/05	1	22.95	0	0.00	23.10	1	12,567	0.01%
2021/08/03	22	22.95	0	0.00	23.00	22	13,574	0.16%
2021/08/02	0	0.00	0.3	22.80	22.95	-0.3	13,711	0.00%
2021/07/29	0	22.84	0	22.85	22.90	0	13,733	0.00%
2021/07/28	1	22.75	0	0.00	22.80	1	13,804	0.01%
2021/07/27	0	0.00	0	22.90	22.90	0	14,110	0.00%
2021/07/26	5	22.85	8	22.93	22.85	-3	14,583	-0.02%
2021/07/23	0	0.00	5	23.00	23.00	-5	14,578	-0.03%
2021/07/22	0.1	22.90	0	0.00	22.95	0.1	14,534	0.00%
2021/07/21	11	22.80	0	0.00	22.85	11	14,517	0.08%
2021/07/20	6	22.76	4	22.80	22.75	2	14,656	0.01%
2021/07/16	5	22.90	1	22.90	22.95	4	14,780	0.03%
2021/07/15	1	22.90	34	22.85	22.85	-33	14,887	-0.22%
2021/07/14	1	22.80	1	22.80	22.90	0	14,975	0.00%
2021/07/13	0.8	22.75	1	22.80	22.80	-0.2	15,143	0.00%
2021/07/12	0	0.00	9	22.77	22.70	-9	15,188	-0.06%
2021/07/09	2	22.50	8.7	22.63	22.65	-6.7	15,270	-0.04%
2021/07/08	5	22.50	6	22.55	22.55	-1	15,284	-0.01%
2021/07/07	10	22.50	0.3	22.50	22.50	9.7	15,334	0.06%
2021/07/06	10	22.60	0	0.00	22.60	10	15,402	0.06%
2021/07/02	0	0.00	0.5	22.50	22.45	-0.5	15,504	0.00%
2021/07/01	1.8	22.55	0	0.00	22.50	1.8	15,588	0.01%
2021/06/30	1	22.65	2	22.60	22.70	-1	15,659	-0.01%
2021/06/29	0.1	22.55	5	22.60	22.55	-4.9	15,697	-0.03%
2021/06/28	0	0.00	8.2	22.56	22.60	-8.2	15,821	-0.05%
2021/06/24	0	0.00	1	22.40	22.35	-1	16,016	-0.01%
2021/06/22	0	0.00	13.1	22.30	22.25	-13.1	16,061	-0.08%
2021/06/18	0.8	22.20	3	22.25	22.10	-2.3	16,007	-0.01%
2021/06/16	1	22.20	57	22.29	22.30	-56	16,117	-0.35%
2021/06/15	0	0.00	1	22.20	22.30	-1	16,149	-0.01%
2021/06/10	1	22.05	0	0.00	22.10	1	16,643	0.01%
2021/06/09	50	22.10	0	0.00	22.10	50	16,750	0.30%
2021/06/08	0.9	22.10	0	0.00	22.15	0.9	16,868	0.01%
2021/06/07	1	22.00	1	22.05	22.10	0	17,111	0.00%
2021/06/04	3	22.10	0	0.00	22.25	3	17,260	0.02%
2021/06/03	4	22.30	0	0.00	22.25	4	17,736	0.02%
2021/06/01	0	0.00	1	22.10	22.20	-1	17,974	-0.01%
2021/05/31	1	21.95	5	22.00	22.00	-4	18,220	-0.02%
2021/05/28	1.1	21.80	0.5	21.85	21.85	0.6	18,356	0.00%
2021/05/27	0.2	21.65	0	0.00	21.70	0.2	18,689	0.00%
2021/05/26	10	21.75	13.1	21.83	21.80	-3.1	18,767	-0.02%
2021/05/24	1	21.40	0	0.00	21.50	1	18,997	0.01%
2021/05/20	8	21.49	0	0.00	21.55	8	19,338	0.04%
2021/05/19	1	21.55	2	21.65	21.65	-1	19,349	-0.01%
2021/05/18	2	21.60	0	0.00	21.65	2	19,349	0.01%
2021/05/17	5.3	21.20	24	21.18	21.10	-18.7	19,591	-0.10%
2021/05/14	22.1	21.60	7	21.62	21.70	15.1	19,253	0.08%
2021/05/13	11	21.45	0	21.40	21.45	11	19,039	0.06%
2021/05/12	5.7	21.71	26.1	21.72	21.50	-20.4	18,657	-0.11%
2021/05/11	8.1	22.58	21	22.65	22.40	-12.9	17,762	-0.07%
2021/05/10	8	22.75	33.9	22.67	22.80	-25.9	17,585	-0.15%
2021/05/07	0	0.00	10	22.45	22.50	-10	17,731	-0.06%
2021/05/06	20	22.30	1	22.40	22.35	19	17,811	0.11%
2021/05/05	6	22.20	2	22.28	22.20	4	17,760	0.02%
2021/05/04	2	22.35	27	22.37	22.25	-25	17,799	-0.14%
2021/05/03	15	22.38	402.3	22.30	22.40	-387.3	17,488	-2.21%	大賣/鉅額交易
2021/04/29	11	22.90	0	0.00	22.90	11	17,233	0.06%
2021/04/28	5.1	22.85	77.1	22.95	23.00	-72	17,252	-0.42%
2021/04/27	5	22.90	9	22.91	22.95	-4	17,516	-0.02%
2021/04/26	8	22.83	5.4	22.88	23.00	2.7	17,539	0.02%
2021/04/23	3.2	22.78	2	22.80	22.75	1.2	17,481	0.01%
2021/04/22	6.5	22.85	24	22.91	22.90	-17.5	17,542	-0.10%
2021/04/21	27.3	22.90	23.6	22.91	22.90	3.7	17,411	0.02%
2021/04/20	24.3	22.88	4	22.88	22.90	20.3	17,307	0.12%
2021/04/19	24	22.75	23.1	22.93	23.00	0.9	17,248	0.01%
2021/04/16	1.2	22.68	13	22.67	22.70	-11.8	17,151	-0.07%
2021/04/15	17	22.44	18	22.46	22.50	-1	17,364	-0.01%
2021/04/14	10	22.25	28	22.22	22.25	-18	17,322	-0.10%
2021/04/13	5	22.25	12.1	22.26	22.25	-7.1	17,373	-0.04%
2021/04/12	9	22.14	3	22.10	22.15	6	17,373	0.03%
2021/04/09	6.5	22.06	1	22.10	22.10	5.5	17,436	0.03%
2021/04/07	9.1	22.17	26.1	22.16	22.20	-17	17,684	-0.10%
2021/04/06	1.2	22.11	10	22.09	22.10	-8.8	17,678	-0.05%
2021/04/01	3.9	22.06	6.7	22.11	22.05	-2.8	17,607	-0.02%
2021/03/31	2	22.20	2	22.20	22.20	0	17,499	0.00%
2021/03/30	21	22.15	8.4	22.20	22.25	12.6	17,349	0.07%
2021/03/29	2	22.15	11	22.16	22.20	-9	17,225	-0.05%
2021/03/26	4	22.03	9	22.07	22.05	-5	17,110	-0.03%
2021/03/25	1	22.00	2.3	22.01	22.05	-1.3	16,997	-0.01%
2021/03/24	0.1	21.85	0	0.00	21.90	0.1	17,042	0.00%
2021/03/23	7	21.84	6	21.79	21.85	1	17,006	0.01%
2021/03/22	2.1	21.73	4	21.81	21.85	-1.9	17,098	-0.01%
2021/03/19	24	21.60	4	21.75	21.50	20	17,165	0.12%
2021/03/18	52.3	21.90	20.2	21.92	21.95	32.1	16,788	0.19%
2021/03/17	56.6	21.91	65	22.00	21.90	-8.4	16,831	-0.05%
2021/03/16	1.1	22.10	55.5	22.05	22.15	-54.5	16,770	-0.32%
2021/03/15	8	21.88	45	21.86	21.95	-37	17,043	-0.22%
2021/03/12	21	21.59	12.9	21.57	21.75	8.1	17,330	0.05%
2021/03/11	16	21.69	53.1	21.80	21.60	-37.1	17,493	-0.21%
2021/03/10	6	21.51	12	21.57	21.60	-6	17,361	-0.03%
2021/03/09	3	21.47	21.5	21.51	21.50	-18.5	17,252	-0.11%
2021/03/08	58	21.11	100	21.15	21.10	-42	16,883	-0.25%
2021/03/05	52	20.95	2	21.10	21.10	50	16,766	0.30%
2021/03/04	12	21.03	2	21.20	21.05	10	17,400	0.06%
2021/03/03	207	21.25	1	21.25	21.25	206	17,280	1.19%	大買/鉅額交易
2021/03/02	0	0.00	29	21.20	21.15	-29	17,097	-0.17%
2021/02/26	30.1	20.97	2	21.03	20.85	28.1	16,741	0.17%
2021/02/25	0.1	21.15	22.6	21.24	21.35	-22.5	16,235	-0.14%
2021/02/24	23	21.14	2.1	21.20	21.10	20.9	16,143	0.13%
2021/02/23	46	21.00	6.6	21.05	21.10	39.5	16,111	0.24%
2021/02/22	11	20.88	1	20.95	20.80	10	15,976	0.06%
2021/02/19	8	20.81	4	20.90	20.90	4	16,074	0.02%
2021/02/18	2.7	20.88	3	20.88	20.85	-0.3	16,145	0.00%
2021/02/17	5.2	20.71	44	20.71	20.80	-38.8	16,250	-0.24%
2021/02/05	2.8	20.53	90.6	20.57	20.60	-87.8	15,959	-0.55%
2021/02/04	26	20.44	0	0.00	20.40	26	16,049	0.16%
2021/02/03	5.2	20.42	1	20.45	20.40	4.2	16,418	0.03%
2021/02/02	13	20.45	40	20.50	20.40	-27	16,717	-0.16%
2021/02/01	182.2	20.36	1	20.50	20.30	181.2	16,805	1.08%	大買/鉅額交易
2021/01/29	28.2	20.24	1	20.50	20.20	27.2	16,838	0.16%
2021/01/28	8	20.36	0	0.00	20.35	8	16,605	0.05%
2021/01/27	8	20.46	3	20.60	20.40	5	16,491	0.03%
2021/01/26	10.2	20.47	10	20.50	20.45	0.2	16,490	0.00%
2021/01/25	0	0.00	10.1	20.59	20.70	-10.1	16,461	-0.06%
2021/01/22	24.4	20.46	2.1	20.43	20.40	22.3	16,638	0.13%
2021/01/21	4	20.55	3.9	20.66	20.50	0.1	16,522	0.00%
2021/01/20	29.3	20.65	6	20.68	20.50	23.3	16,491	0.14%
2021/01/19	8	20.90	2.3	20.95	20.90	5.7	16,147	0.04%
2021/01/18	0.1	20.95	0	0.00	20.95	0.1	16,144	0.00%
2021/01/15	4.5	21.18	0.1	21.25	21.05	4.4	16,036	0.03%
2021/01/14	0	0.00	29.2	21.20	21.30	-29.2	16,029	-0.18%
2021/01/13	0.2	21.30	7	21.31	21.25	-6.8	16,070	-0.04%
2021/01/12	7.1	21.29	6	21.30	21.30	1.1	16,086	0.01%
2021/01/11	6.1	21.40	16.5	21.35	21.50	-10.4	16,130	-0.06%
2021/01/08	3	21.23	108	21.40	21.50	-105	16,091	-0.65%	大賣/鉅額交易
2021/01/07	0	0.00	8	21.21	21.25	-8	15,881	-0.05%
2021/01/06	54.5	21.07	1	21.10	21.00	53.5	15,806	0.34%
2021/01/05	0	0.00	6	21.15	21.25	-6	15,685	-0.04%
2021/01/04	0	0.00	6.1	21.16	21.10	-6.1	15,707	-0.04%
2020/12/31	6	21.21	29	21.28	21.35	-23	15,600	-0.15%
2020/12/30	2.5	20.95	6	21.05	21.35	-3.5	15,531	-0.02%
2020/12/29	19	20.81	3	20.85	20.90	16	15,347	0.10%
2020/12/28	2.1	20.78	0	0.00	20.80	2.1	15,271	0.01%
2020/12/25	20	20.71	0	0.00	20.80	20	15,315	0.13%
2020/12/24	0	0.00	1.1	20.75	20.70	-1.1	15,388	-0.01%
2020/12/23	5	20.73	5	20.70	20.70	0	15,549	0.00%
2020/12/22	4.1	20.79	0	0.00	20.70	4.1	15,733	0.03%
2020/12/21	1	20.70	0.2	20.75	20.80	0.8	16,113	0.00%
2020/12/18	7.2	20.68	0	0.00	20.75	7.2	16,333	0.04%
2020/12/17	101	20.70	0	0.00	20.70	101	16,399	0.62%	大買/鉅額交易
2020/12/16	2.8	20.71	3	20.75	20.75	-0.2	16,431	0.00%
2020/12/15	6.6	20.56	0.4	20.65	20.60	6.2	16,446	0.04%
2020/12/14	25.2	20.72	5	20.80	20.65	20.2	16,425	0.12%
2020/12/11	20	20.80	5	20.79	20.85	15	16,384	0.09%
2020/12/10	14.1	20.61	5.4	20.55	20.60	8.7	16,209	0.05%
2020/12/09	34.1	20.51	4	20.49	20.60	30.1	15,936	0.19%
2020/12/08	25	20.82	12.6	20.86	20.85	12.5	15,427	0.08%
2020/12/07	11.3	21.21	20.4	21.40	21.30	-9.1	15,022	-0.06%
2020/12/04	71	21.30	0.2	21.40	21.35	70.8	14,919	0.47%
2020/12/03	13	21.21	7	21.25	21.25	6	14,870	0.04%
2020/12/02	0.1	21.35	0.8	21.35	21.35	-0.7	14,919	0.00%
2020/12/01	0	0.00	5.2	21.26	21.40	-5.2	15,101	-0.03%
2020/11/30	6	21.29	0.4	21.50	21.30	5.6	15,230	0.04%
2020/11/27	0	0.00	0.4	21.48	21.40	-0.4	14,897	0.00%
2020/11/26	5.1	21.40	0.4	21.50	21.50	4.7	14,990	0.03%
2020/11/25	0.9	21.55	0	21.55	21.50	0.9	15,331	0.01%
2020/11/24	3	21.47	12.6	21.50	21.50	-9.6	15,346	-0.06%
2020/11/23	0	0.00	1	21.60	21.60	-1	15,409	-0.01%
2020/11/20	1	21.50	14.3	21.60	21.60	-13.3	15,382	-0.09%
2020/11/18	0	0.00	29.4	21.77	21.80	-29.4	15,276	-0.19%
2020/11/17	3.5	21.55	6	21.60	21.65	-2.5	15,116	-0.02%
2020/11/16	19.1	21.55	0	21.65	21.65	19.1	15,413	0.12%
2020/11/13	0	0.00	61	21.27	21.50	-61	15,386	-0.40%
2020/11/12	4	21.36	2	21.45	21.40	2	15,490	0.01%
2020/11/11	65	21.58	5.4	21.69	21.75	59.6	15,461	0.39%
2020/11/10	11.1	21.35	34	21.33	21.45	-23	15,358	-0.15%
2020/11/09	0.1	21.00	4	21.10	21.05	-3.9	15,268	-0.03%
2020/11/06	2	20.75	13.4	20.84	20.90	-11.4	15,375	-0.07%
2020/11/05	0	20.70	16.8	20.79	20.80	-16.8	15,553	-0.11%
2020/11/04	0	20.55	0	0.00	20.50	0	15,732	0.00%
2020/11/03	1	20.45	11.2	20.55	20.60	-10.2	17,096	-0.06%
2020/11/02	0	0.00	27	20.25	20.45	-27	17,755	-0.15%
2020/10/30	17	20.08	6	20.18	20.05	11	18,137	0.06%
2020/10/29	102	20.20	10	20.20	20.15	92	18,163	0.51%	大買/
2020/10/28	27	20.24	15	20.35	20.30	12	18,424	0.07%
2020/10/27	4.1	20.27	30.7	20.38	20.40	-26.6	18,600	-0.14%
2020/10/26	0.9	20.45	13.2	20.40	20.40	-12.4	19,031	-0.06%
2020/10/23	17	20.21	0.8	20.40	20.30	16.2	19,443	0.08%
2020/10/22	26	20.21	3	20.22	20.40	23	19,734	0.12%
2020/10/21	4	20.20	0	0.00	20.20	4	19,868	0.02%
2020/10/20	11	20.25	0	0.00	20.25	11	19,924	0.06%
2020/10/19	23	20.30	0	20.40	20.35	23	19,994	0.11%
2020/10/16	19	20.40	1.4	20.45	20.30	17.6	20,192	0.09%
2020/10/15	9	20.47	0	0.00	20.45	9	20,375	0.04%
2020/10/14	5	20.60	1	20.60	20.60	4	20,450	0.02%
2020/10/13	8	20.63	11	20.65	20.65	-3	20,613	-0.01%
2020/10/12	1	20.65	41	20.74	20.75	-40	20,746	-0.19%
2020/10/08	10.1	20.70	15	20.70	20.80	-4.9	20,795	-0.02%
2020/10/07	0.9	20.85	11	20.80	20.70	-10.1	20,850	-0.05%
2020/10/06	7.5	20.78	6	20.79	20.85	1.5	21,024	0.01%
2020/10/05	1	20.55	2.3	20.66	20.65	-1.3	21,185	-0.01%
2020/09/30	25	20.62	0	0.00	20.55	25	21,281	0.12%
2020/09/29	0.4	20.70	31	20.67	20.60	-30.6	21,381	-0.14%
2020/09/28	18.3	20.39	37	20.36	20.60	-18.7	21,493	-0.09%
2020/09/25	59.7	20.16	53	20.35	20.15	6.7	21,576	0.03%
2020/09/24	65.5	19.96	52	19.95	19.90	13.5	21,593	0.06%
2020/09/23	50.1	20.21	0	0.00	20.20	50.1	21,306	0.24%
2020/09/22	53.5	20.49	4	20.50	20.45	49.5	21,229	0.23%
2020/09/21	15	20.76	2	20.70	20.70	13	21,153	0.06%
2020/09/18	6	20.85	11.2	20.90	20.90	-5.2	21,191	-0.02%
2020/09/17	9	20.87	0.1	21.00	20.85	8.9	21,134	0.04%
2020/09/16	1	20.95	0	21.10	21.05	1	21,189	0.00%
2020/09/15	6	20.90	1	21.00	21.00	5	21,158	0.02%
2020/09/14	8	20.83	0	0.00	20.90	8	21,452	0.04%
2020/09/11	2	20.75	0	0.00	20.90	2	21,704	0.01%
2020/09/10	2	20.85	10	20.90	20.90	-8	21,867	-0.04%
2020/09/09	22	20.73	0	0.00	20.90	22	22,015	0.10%
2020/09/08	0	0.00	20	20.95	20.95	-20	22,113	-0.09%
2020/09/07	10	20.83	2	20.70	20.85	8	22,380	0.04%
2020/09/04	11	20.76	71	20.81	20.70	-60	22,636	-0.27%
2020/09/03	39.9	20.87	11	21.00	20.90	28.9	22,626	0.13%
2020/09/02	49	21.03	20	20.95	20.95	29	22,613	0.13%
2020/09/01	5	21.17	82	21.20	21.15	-77	22,376	-0.34%
2020/08/31	49	21.31	6	21.35	21.25	43	22,326	0.19%
2020/08/28	1	21.30	10	21.40	21.40	-9	22,284	-0.04%
2020/08/27	8	21.29	0	0.00	21.25	8	22,554	0.04%
2020/08/26	10.1	21.35	0	0.00	21.40	10.1	22,568	0.04%
2020/08/25	2.5	21.42	6	21.45	21.40	-3.5	22,686	-0.02%
2020/08/24	55	21.43	65	21.38	21.35	-10	23,389	-0.04%
2020/08/21	7.5	21.48	1	21.55	21.55	6.5	23,510	0.03%
2020/08/20	29	21.45	25.5	21.55	21.35	3.5	23,586	0.01%
2020/08/19	21	21.80	30.5	21.96	21.80	-9.5	23,248	-0.04%
2020/08/18	31	21.73	5.2	21.76	21.85	25.8	23,146	0.11%
2020/08/17	40	21.61	0	0.00	21.85	40	23,119	0.17%
2020/08/14	43	21.69	24	21.65	21.65	19	23,106	0.08%
2020/08/13	14	21.87	1	21.80	21.85	13	22,898	0.06%
2020/08/12	56	21.79	6	21.79	21.80	50	22,848	0.22%
2020/08/11	29	22.02	21	21.95	21.90	8	22,657	0.04%
2020/08/10	24	22.06	2	22.08	22.05	22	22,512	0.10%
2020/08/07	101	22.05	2.2	22.06	22.05	98.8	22,375	0.44%	大買/
2020/08/06	22	23.85	65	23.82	23.90	-43	21,100	-0.20%
2020/08/05	7	23.57	28	23.63	23.70	-21	20,604	-0.10%
2020/08/04	66.2	23.35	0	0.00	23.45	66.2	20,273	0.33%
2020/08/03	25	23.55	1	23.40	23.35	24	20,124	0.12%
2020/07/31	5	23.63	42	23.72	23.60	-37	19,865	-0.19%
2020/07/30	19	23.70	42	23.77	23.80	-23	19,824	-0.12%
2020/07/29	0	0.00	96	23.35	23.55	-96	19,509	-0.49%
2020/07/28	17	23.00	2	23.10	23.15	15	19,384	0.08%
2020/07/27	84	23.14	26	23.05	23.00	58	19,502	0.30%
2020/07/24	38	23.31	60	23.35	23.25	-22	19,610	-0.11%
2020/07/23	3	23.47	55.4	23.48	23.40	-52.4	19,689	-0.27%
2020/07/22	1	23.30	10	23.41	23.50	-9	19,983	-0.05%
2020/07/21	6	23.30	2	23.25	23.20	4	20,274	0.02%
2020/07/20	22	23.05	0	0.00	23.10	22	20,291	0.11%
2020/07/17	142	23.10	4	23.14	23.10	138	20,389	0.68%	大買/鉅額交易
2020/07/16	20	23.03	0	23.05	23.00	20	20,541	0.10%
2020/07/15	23	22.99	10	23.00	23.10	13	20,460	0.06%
2020/07/14	0	0.00	20	23.05	22.95	-20	20,634	-0.10%
2020/07/13	8	22.98	0	0.00	23.00	8	20,771	0.04%
2020/07/10	7	23.01	1	22.90	23.00	6	20,880	0.03%
2020/07/09	5	23.15	2.1	23.17	23.10	2.9	20,974	0.01%
2020/07/08	2	23.20	20	23.20	23.15	-18	21,036	-0.09%
2020/07/07	0	0.00	7	23.26	23.20	-7	21,085	-0.03%
2020/07/06	12	23.15	2.4	23.25	23.25	9.6	21,036	0.05%
2020/07/03	2	22.93	10	22.90	22.95	-8	20,969	-0.04%
2020/07/02	14	22.92	32	22.83	22.90	-18	21,013	-0.09%
2020/07/01	2	22.80	1	22.95	22.75	1	21,091	0.00%
2020/06/30	2	22.68	0	0.00	22.65	2	21,044	0.01%
2020/06/29	15	22.60	0	0.00	22.65	15	21,241	0.07%
2020/06/24	1	22.85	0	0.00	22.70	1	21,403	0.00%
2020/06/23	10	22.68	14	22.67	22.75	-4	21,747	-0.02%
2020/06/22	2	22.60	43	22.63	22.65	-41	21,869	-0.19%
2020/06/19	1	22.50	1	22.65	22.50	0	22,331	0.00%
2020/06/18	27	22.66	1	22.65	22.60	26	22,537	0.12%
2020/06/17	4	22.75	1	22.80	22.80	3	22,695	0.01%
2020/06/16	14	22.75	10	22.85	22.75	4	23,541	0.02%
2020/06/15	60	22.66	10	22.75	22.60	50	24,996	0.20%
2020/06/12	66	22.68	30	22.72	22.85	36	25,738	0.14%
2020/06/11	61	23.39	13	23.10	23.00	48	26,333	0.18%
2020/06/10	32	23.16	16.5	23.31	23.50	15.5	26,541	0.06%
2020/06/09	13	23.10	0	0.00	23.10	13	27,478	0.05%
2020/06/08	0	0.00	3	23.25	23.20	-3	28,057	-0.01%
2020/06/05	1	23.20	2	23.20	23.15	-1	28,075	0.00%
2020/06/04	10	23.11	1	23.10	23.15	9	28,505	0.03%
2020/06/03	4	23.20	38	23.19	23.20	-34	28,829	-0.12%
2020/06/02	5	23.05	2	23.05	23.10	3	28,794	0.01%
2020/06/01	2	23.00	11.1	22.95	22.95	-9.1	28,723	-0.03%
2020/05/29	40	22.35	28	22.83	22.85	12	28,679	0.04%
2020/05/28	0	0.00	1	22.70	22.50	-1	28,147	0.00%
2020/05/27	5	22.42	11	22.42	22.60	-6	28,477	-0.02%
2020/05/25	6	21.97	1.2	22.06	22.10	4.8	28,663	0.02%
2020/05/22	12	22.00	21	22.00	21.95	-9	28,784	-0.03%
2020/05/21	1	22.05	2	22.15	22.20	-1	28,738	0.00%
2020/05/20	3	22.08	1	22.05	22.10	2	28,722	0.01%
2020/05/19	1	22.05	0	0.00	22.10	1	28,825	0.00%
2020/05/18	15.2	21.80	0	0.00	21.80	15.2	28,773	0.05%
2020/05/15	5	21.89	0	0.00	21.80	5	28,813	0.02%
2020/05/14	1	21.90	3	21.87	21.90	-2	28,788	-0.01%
2020/05/13	2	22.00	1.2	21.96	21.95	0.8	28,675	0.00%
2020/05/12	2	21.98	0	0.00	21.95	2	28,629	0.01%
2020/05/11	1	22.00	2	22.10	22.00	-1	28,507	0.00%
2020/05/08	1	21.80	3	21.85	21.75	-2	28,415	-0.01%
2020/05/07	0.2	21.85	11	21.80	21.75	-10.8	28,399	-0.04%
2020/05/06	2	21.65	7	21.69	21.65	-5	28,314	-0.02%
2020/05/05	11	21.89	5	21.80	21.80	6	28,213	0.02%
2020/05/04	17	21.64	0	21.90	21.65	17	28,264	0.06%
2020/04/30	9	22.03	15.7	22.17	22.05	-6.7	28,054	-0.02%
2020/04/29	6	21.68	5	21.61	21.65	1	27,876	0.00%
2020/04/28	3	21.22	28	21.21	21.30	-25	27,816	-0.09%
2020/04/27	22	21.05	9.1	20.99	21.00	12.9	28,550	0.05%
2020/04/24	11	20.60	11	20.57	20.60	0	28,270	0.00%
2020/04/23	6	19.98	4	19.85	19.95	2	27,791	0.01%
2020/04/22	22	19.92	7	19.90	19.95	15	27,573	0.05%
2020/04/21	25	20.17	0	0.00	20.10	25	27,350	0.09%
2020/04/20	3	20.90	0	0.00	20.85	3	27,149	0.01%
2020/04/17	6	21.00	4	21.33	21.00	2	27,172	0.01%
2020/04/16	35	21.00	2	21.00	21.10	33	26,963	0.12%
2020/04/15	1.1	21.15	1	21.15	21.20	0.1	26,808	0.00%
2020/04/14	4	20.70	9.9	20.77	21.00	-5.9	26,794	-0.02%
2020/04/13	2	20.20	16	20.24	20.35	-14	26,476	-0.05%
2020/04/10	7	20.59	17	20.50	20.60	-10	26,350	-0.04%
2020/04/09	6	20.08	14.9	20.11	20.15	-8.9	26,141	-0.03%
2020/04/08	8	19.78	27	19.95	19.95	-19	26,046	-0.07%
2020/04/07	2	19.73	81	19.79	19.75	-79	25,842	-0.31%
2020/04/06	18	19.43	3.1	19.60	19.50	14.9	25,612	0.06%
2020/04/01	2	19.50	2	19.53	19.50	0	25,371	0.00%
2020/03/31	7	19.58	4	19.78	19.65	3	25,177	0.01%
2020/03/30	6.1	19.21	7	19.80	19.60	-1	24,766	0.00%
2020/03/27	3	19.82	25	19.87	19.85	-22	24,421	-0.09%
2020/03/26	2	19.50	0	0.00	19.45	2	23,970	0.01%
2020/03/25	8	19.43	11	19.55	19.50	-3	23,915	-0.01%
2020/03/24	11.3	18.84	4	18.60	18.60	7.3	23,630	0.03%
2020/03/23	8	18.06	5	18.12	17.95	3	23,369	0.01%
2020/03/20	20	18.48	14	18.43	18.65	6	23,198	0.03%
2020/03/19	67	17.56	20	17.72	17.25	47	22,229	0.21%
2020/03/18	64	19.08	4.1	19.16	19.05	59.9	20,736	0.29%
2020/03/17	31	19.47	29	19.44	19.45	2	19,882	0.01%
2020/03/16	52	20.33	84	20.41	20.10	-32	18,962	-0.17%
2020/03/13	36	20.36	14	20.18	21.15	22	18,356	0.12%
2020/03/12	26	21.84	4	21.83	21.80	22	17,142	0.13%
2020/03/11	6	22.62	0	0.00	22.65	6	16,380	0.04%
2020/03/10	4.8	22.44	13	22.48	22.60	-8.2	16,170	-0.05%
2020/03/09	33	22.67	1	22.75	22.70	32	15,642	0.20%
2020/03/06	22	23.25	1	23.25	23.25	21	15,037	0.14%
2020/03/05	1	23.55	0	0.00	23.55	1	14,724	0.01%
2020/03/04	3	23.32	5	23.40	23.50	-2	14,668	-0.01%
2020/03/03	0	0.00	17.1	23.41	23.50	-17.1	14,488	-0.12%
2020/03/02	32	23.28	0	0.00	23.20	32	14,264	0.22%
2020/02/27	8	23.68	7.6	23.74	23.70	0.4	14,559	0.00%
2020/02/26	8	23.80	0	0.00	23.90	8	14,324	0.06%
2020/02/25	0	0.00	3.4	23.92	24.00	-3.4	14,066	-0.02%
2020/02/24	4	24.11	3	24.07	24.10	1	13,918	0.01%
2020/02/21	2	24.43	3.1	24.40	24.40	-1.1	13,810	-0.01%
2020/02/20	1	24.75	0	0.00	24.50	1	13,714	0.01%
2020/02/19	0	0.00	50	24.50	24.60	-50	13,555	-0.37%
2020/02/18	0	0.00	18	24.29	24.40	-18	13,428	-0.13%
2020/02/17	0	0.00	5	24.20	24.20	-5	13,343	-0.04%
2020/02/14	0	0.00	20	24.05	24.10	-20	13,343	-0.15%
2020/02/13	5.7	24.06	1	24.00	24.10	4.7	13,349	0.03%
2020/02/12	4	24.03	1	24.05	24.00	3	13,399	0.02%
2020/02/07	0	0.00	7.1	24.05	24.10	-7.1	13,408	-0.05%
2020/02/06	2	24.00	6	24.08	24.15	-4	13,448	-0.03%
2020/02/05	0	0.00	5	23.82	23.80	-5	13,457	-0.04%
2020/02/04	3	23.42	0	0.00	23.55	3	13,309	0.02%
2020/02/03	8	23.26	40	23.39	23.45	-32	13,336	-0.24%
2020/01/31	23	23.61	6	23.69	23.60	17	13,143	0.13%
2020/01/30	26	23.59	15	23.70	23.50	11	12,848	0.09%
2020/01/20	0	0.00	11.1	24.54	24.55	-11.1	11,839	-0.09%
2020/01/17	0	0.00	1.5	24.25	24.35	-1.5	11,632	-0.01%
2020/01/15	41	24.00	19	23.95	24.00	22	11,652	0.19%
2020/01/14	3	23.98	15	24.00	24.00	-12	11,648	-0.10%
2020/01/13	0	0.00	0	23.90	23.90	0	11,468	0.00%
2020/01/10	1	23.55	0.1	23.65	23.60	0.9	11,338	0.01%
2020/01/09	64	23.47	1	23.40	23.50	63	11,236	0.56%
2020/01/08	10	23.29	0	0.00	23.25	10	11,153	0.09%
2020/01/07	3	23.55	0	0.00	23.55	3	10,817	0.03%
2020/01/06	7	23.69	8	23.72	23.70	-1	10,787	-0.01%
2020/01/03	14	23.75	1	23.80	23.85	13	10,770	0.12%
2020/01/02	3	23.65	11	23.75	23.70	-8	10,775	-0.07%
2019/12/31	8	23.73	0	0.00	23.70	8	10,678	0.07%
2019/12/30	2	23.85	0	0.00	23.95	2	10,638	0.02%
2019/12/26	5	23.80	0	0.00	23.85	5	10,649	0.05%
2019/12/25	1	23.80	0	0.00	23.85	1	10,913	0.01%
2019/12/20	1	24.00	2	24.05	23.90	-1	11,508	-0.01%
2019/12/19	0	0.00	1	23.95	24.00	-1	11,463	-0.01%
2019/12/18	0	0.00	19	23.89	23.90	-19	11,314	-0.17%
2019/12/17	2	23.25	10	23.50	23.60	-8	11,273	-0.07%
2019/12/16	2	23.15	40.2	23.30	23.20	-38.2	11,028	-0.35%
2019/12/13	7	23.11	67	23.23	23.30	-60	11,039	-0.54%
2019/12/12	11	23.08	32.1	23.01	23.10	-21.1	10,927	-0.19%
2019/12/11	5	23.00	0	0.00	22.95	5	10,866	0.05%
2019/12/09	2	22.95	0	0.00	23.00	2	11,082	0.02%
2019/12/06	8	22.88	5	22.90	22.95	3	11,363	0.03%
2019/12/05	6	22.90	1	22.95	22.90	5	11,528	0.04%
2019/12/04	3	22.92	3	22.90	23.00	0	11,564	0.00%
2019/12/03	2	22.95	0	0.00	23.00	2	11,580	0.02%
2019/12/02	4	22.91	5.4	22.95	22.90	-1.4	11,616	-0.01%
2019/11/29	9	22.93	0	0.00	22.95	9	11,612	0.08%
2019/11/27	2	22.95	7.4	23.00	23.00	-5.4	11,783	-0.05%
2019/11/26	3	22.87	0	0.00	23.00	3	11,788	0.03%
2019/11/25	2	22.80	3	22.85	22.80	-1	10,965	-0.01%
2019/11/22	4	22.75	0	0.00	22.90	4	11,170	0.04%
2019/11/21	3	22.68	0	0.00	22.65	3	11,226	0.03%
2019/11/20	1	22.85	0	0.00	22.90	1	11,233	0.01%
2019/11/19	4	22.68	12	22.80	22.90	-8	11,302	-0.07%
2019/11/18	1	22.60	20	22.73	22.80	-19	11,331	-0.17%
2019/11/15	1	22.65	2.1	22.65	22.60	-1.1	11,356	-0.01%
2019/11/14	5	22.62	5	22.62	22.60	0	11,438	0.00%
2019/11/13	14	22.60	0	0.00	22.60	14	11,539	0.12%
2019/11/12	2	22.75	2	22.80	22.80	0	11,527	0.00%
2019/11/11	21	22.77	10	22.80	22.80	11	11,606	0.09%
2019/11/08	1	22.75	0	0.00	22.80	1	11,848	0.01%
2019/11/07	0	0.00	1	22.65	22.75	-1	12,405	-0.01%
2019/11/06	5	22.70	8.2	22.80	22.75	-3.2	12,798	-0.02%
2019/11/05	14	22.66	1	22.75	22.75	13	12,933	0.10%
2019/11/04	3	22.60	20	22.62	22.70	-17	13,020	-0.13%
2019/11/01	3	22.40	5	22.45	22.50	-2	13,185	-0.02%
2019/10/30	0	0.00	0.2	22.35	22.35	-0.2	13,344	0.00%
2019/10/28	0	0.00	1.3	22.30	22.30	-1.3	13,625	-0.01%
2019/10/25	2	22.15	0	0.00	22.30	2	13,741	0.01%
2019/10/24	0	0.00	5	22.11	22.20	-5	13,792	-0.04%
2019/10/23	2	21.95	1.4	22.15	22.00	0.6	13,820	0.00%
2019/10/22	11	22.15	0	0.00	22.25	11	13,707	0.08%
2019/10/18	5	22.05	0	0.00	22.05	5	13,716	0.04%
2019/10/17	23	22.17	0	0.00	22.10	23	13,774	0.17%
2019/10/15	1	21.95	0	0.00	22.05	1	13,859	0.01%
2019/10/14	1	21.95	6	21.98	22.05	-5	13,958	-0.04%
2019/10/08	21	22.10	0	22.15	22.10	21	13,947	0.15%
2019/10/07	0	0.00	0.7	22.00	21.90	-0.7	13,985	0.00%
2019/10/04	1	21.95	0	0.00	22.00	1	14,101	0.01%
2019/10/03	5	21.80	0	0.00	21.80	5	14,166	0.04%
2019/10/02	5	22.02	1	22.10	21.95	4	14,160	0.03%
2019/10/01	2	21.88	1	22.20	22.05	1	14,155	0.01%
2019/09/27	3	21.82	0	0.00	21.80	3	13,955	0.02%
2019/09/26	0	0.00	1	22.05	21.95	-1	13,866	-0.01%
2019/09/25	3	21.95	0	0.00	22.10	3	13,860	0.02%
2019/09/24	3	22.07	2	22.15	22.15	1	13,610	0.01%
2019/09/23	0	0.00	1	22.45	22.20	-1	13,511	-0.01%
2019/09/20	0	0.00	2	22.25	22.40	-2	13,608	-0.01%
2019/09/19	6	22.27	0	0.00	22.25	6	13,402	0.04%
2019/09/18	0	0.00	0.1	22.35	22.25	-0.1	13,475	0.00%
2019/09/16	3	22.02	2	22.05	22.10	1	13,651	0.01%
2019/09/12	0	0.00	10	22.05	22.00	-10	13,649	-0.07%
2019/09/11	0	0.00	4	22.01	22.00	-4	13,909	-0.03%
2019/09/10	13	21.91	0	0.00	22.00	13	13,768	0.09%
2019/09/09	4	21.54	1	21.55	21.65	3	13,534	0.02%
2019/09/06	2	21.40	0	0.00	21.55	2	13,409	0.01%
2019/09/05	0	0.00	6	21.49	21.50	-6	13,401	-0.04%
2019/09/04	0	0.00	1	21.40	21.45	-1	13,652	-0.01%
2019/09/03	3.9	21.41	0	0.00	21.35	3.9	13,704	0.03%
2019/09/02	0	0.00	5	21.50	21.50	-5	13,908	-0.04%
2019/08/30	0	0.00	1	21.45	21.50	-1	14,109	-0.01%
2019/08/28	18	21.30	0	0.00	21.20	18	14,105	0.13%
2019/08/27	27	21.14	10	21.19	21.25	17	14,236	0.12%
2019/08/26	0	0.00	2	21.25	21.20	-2	14,353	-0.01%
2019/08/23	0	0.00	10	21.46	21.45	-10	14,436	-0.07%
2019/08/21	16	21.19	0	0.00	21.15	16	14,802	0.11%
2019/08/20	10	21.35	0	0.00	21.30	10	14,756	0.07%
2019/08/19	0	0.00	0.1	21.45	21.35	-0.1	14,771	0.00%
2019/08/16	11	21.09	0	0.00	21.25	11	14,775	0.07%
2019/08/15	3	21.08	2	21.15	21.15	1	14,743	0.01%
2019/08/14	2	21.23	0	0.00	21.20	2	14,896	0.01%
2019/08/13	13	21.22	0	0.00	21.15	13	14,958	0.09%
2019/08/12	11	21.60	0	0.00	21.55	11	14,659	0.08%
2019/08/08	20	22.80	0	0.00	22.80	20	14,130	0.14%
2019/08/07	17	22.74	0.8	22.80	22.70	16.2	13,781	0.12%
2019/08/06	6	22.69	0	0.00	22.80	6	13,633	0.04%
2019/08/05	0	0.00	5	22.99	23.00	-5	13,534	-0.04%
2019/08/02	23	22.86	1	22.90	22.95	22	13,376	0.16%
2019/08/01	2	23.15	3.6	23.14	23.10	-1.6	13,283	-0.01%
2019/07/31	0	0.00	17.1	23.34	23.40	-17.1	13,181	-0.13%
2019/07/30	3.7	23.16	0	0.00	23.25	3.7	12,971	0.03%
2019/07/26	6	23.15	0	0.00	23.10	6	13,022	0.05%
2019/07/25	1	23.05	0	0.00	23.15	1	13,305	0.01%
2019/07/24	0	0.00	0.4	23.00	23.10	-0.4	13,494	0.00%
2019/07/23	1	23.15	0	0.00	23.10	1	13,579	0.01%
2019/07/22	5	23.10	5	23.08	23.10	0	13,645	0.00%
2019/07/19	2	23.03	0	0.00	23.10	2	13,669	0.01%
2019/07/18	0	0.00	0.2	23.05	23.05	-0.2	13,691	0.00%
2019/07/17	1	23.10	11	23.00	23.10	-10	13,705	-0.07%
2019/07/16	0	0.00	15	23.00	23.00	-15	13,557	-0.11%
2019/07/15	0	0.00	10	23.00	22.90	-10	13,661	-0.07%
2019/07/10	3	22.80	0	0.00	22.85	3	13,815	0.02%
2019/07/04	10	22.75	0	0.00	22.80	10	14,021	0.07%
2019/06/28	0	0.00	17	22.72	22.80	-17	14,211	-0.12%
2019/06/27	4	22.80	1	22.70	22.75	3	14,267	0.02%
2019/06/26	0	0.00	1	22.70	22.70	-1	14,310	-0.01%
2019/06/25	0	0.00	10	22.70	22.70	-10	14,438	-0.07%
2019/06/21	0	0.00	1	22.65	22.50	-1	14,485	-0.01%
2019/06/20	1	22.70	0	0.00	22.70	1	14,356	0.01%
2019/06/19	0	0.00	1	22.70	22.70	-1	14,359	-0.01%
2019/06/18	1	22.25	3	22.25	22.30	-2	14,115	-0.01%
2019/06/17	1	22.45	0.9	22.30	22.20	0.1	14,261	0.00%
2019/06/14	0	0.00	10.8	22.25	22.20	-10.8	14,344	-0.08%
2019/06/13	0	0.00	1	22.00	22.15	-1	14,388	-0.01%
2019/06/12	25	21.89	30	22.00	21.95	-5	14,568	-0.03%
2019/06/11	5	22.51	1	22.25	22.25	4	14,295	0.03%
2019/06/10	7	22.65	9	22.71	22.75	-2	14,171	-0.01%
2019/06/05	1	22.60	3	22.60	22.50	-2	13,920	-0.01%
2019/06/04	0	0.00	16	22.56	22.60	-16	13,830	-0.12%
2019/06/03	9	22.31	0	0.00	22.35	9	13,739	0.07%
2019/05/31	1	22.15	1	22.40	22.60	0	13,666	0.00%
2019/05/30	0	0.00	7	22.41	22.45	-7	13,369	-0.05%
2019/05/28	0	0.00	1	22.20	22.20	-1	13,567	-0.01%
2019/05/27	10	22.05	0	0.00	22.15	10	13,278	0.08%
2019/05/24	0	0.00	13.2	22.05	22.10	-13.2	13,360	-0.10%
2019/05/22	3	21.88	3	21.92	21.95	0	13,370	0.00%
2019/05/21	0	0.00	23	22.17	22.20	-23	13,414	-0.17%
2019/05/20	0	0.00	2	21.90	21.85	-2	13,181	-0.02%
2019/05/17	0	0.00	2	21.68	21.55	-2	13,055	-0.02%
2019/05/14	1	21.40	10	21.30	21.40	-9	13,298	-0.07%
2019/05/10	1	21.70	0	0.00	21.60	1	13,452	0.01%
2019/05/09	1	21.70	0	0.00	21.70	1	13,437	0.01%
2019/05/08	0	0.00	100	21.85	21.90	-100	13,381	-0.75%
2019/05/07	0	0.00	2	21.90	21.95	-2	13,383	-0.01%
2019/05/06	1	21.75	2.4	21.79	21.80	-1.4	13,447	-0.01%
2019/05/03	28	21.96	0	0.00	22.00	28	13,361	0.21%
2019/05/02	1	22.05	7	22.10	22.00	-6	13,187	-0.05%
2019/04/30	1	22.00	47	22.00	22.05	-46	12,997	-0.35%
2019/04/29	0	0.00	14	21.79	21.90	-14	12,813	-0.11%
2019/04/26	0	0.00	25	21.56	21.60	-25	12,793	-0.20%
2019/04/25	0	0.00	15	21.52	21.60	-15	12,795	-0.12%
2019/04/24	0	0.00	2	21.50	21.50	-2	12,837	-0.02%
2019/04/23	2	21.33	0	0.00	21.40	2	13,070	0.02%
2019/04/22	12	21.40	0	0.00	21.35	12	13,112	0.09%
2019/04/19	0	0.00	1	21.50	21.55	-1	13,184	-0.01%
2019/04/18	25	21.27	10.6	21.35	21.35	14.4	13,089	0.11%
2019/04/17	0	0.00	1.8	21.35	21.35	-1.8	13,227	-0.01%
2019/04/15	20	21.30	5	21.30	21.30	15	13,179	0.11%
2019/04/11	29	21.30	1	21.30	21.30	28	13,060	0.21%
2019/04/10	2	21.25	15	21.20	21.30	-13	13,026	-0.10%
2019/04/08	1	21.20	0	0.00	21.15	1	12,939	0.01%
2019/04/03	1	21.20	0	0.00	21.20	1	12,791	0.01%
2019/04/02	10	21.05	0	0.00	21.10	10	12,674	0.08%
2019/04/01	0	0.00	2	21.15	21.10	-2	12,738	-0.02%
2019/03/29	1	21.00	1	21.05	21.10	0	12,527	0.00%
2019/03/28	29	20.95	0	0.00	21.05	29	12,396	0.23%
2019/03/27	0	0.00	10.3	21.05	21.10	-10.3	12,282	-0.08%
2019/03/26	1	21.10	0	0.00	21.10	1	12,412	0.01%
2019/03/25	12	20.90	1	20.95	20.90	11	12,408	0.09%
2019/03/22	2	21.10	0	0.00	21.10	2	12,398	0.02%
2019/03/20	2	21.00	5.1	21.10	21.10	-3.1	12,349	-0.03%
2019/03/19	0	0.00	6	21.05	21.00	-6	12,260	-0.05%
2019/03/18	1	21.00	1	21.00	21.00	0	12,225	0.00%
2019/03/15	1	20.95	2	20.95	20.85	-1	12,204	-0.01%
2019/03/13	0	0.00	1	20.95	21.00	-1	12,131	-0.01%
2019/03/12	0	0.00	21	20.97	21.00	-21	12,198	-0.17%
2019/03/11	20	20.85	0	0.00	20.80	20	12,255	0.16%
2019/03/08	2	20.85	1	20.80	20.85	1	12,463	0.01%
2019/03/06	1	20.85	1	20.90	20.90	0	13,759	0.00%
2019/03/05	0	0.00	8.5	20.81	20.80	-8.5	13,811	-0.06%
2019/03/04	3	20.90	1	20.70	20.95	2	13,833	0.01%
2019/02/27	1	20.70	2	20.75	20.80	-1	13,662	-0.01%
2019/02/26	9	20.72	2	20.80	20.80	7	13,556	0.05%
2019/02/25	3	20.73	3	20.75	20.80	0	13,491	0.00%
2019/02/22	2	20.65	2	20.80	20.80	0	13,473	0.00%
2019/02/21	8	20.70	1	20.60	20.70	7	13,426	0.05%
2019/02/20	0	0.00	3	20.60	20.60	-3	13,380	-0.02%
2019/02/19	0	0.00	6	20.60	20.55	-6	13,330	-0.05%
2019/02/18	0	0.00	2	20.65	20.60	-2	13,292	-0.02%
2019/02/15	6	20.50	0	0.00	20.50	6	13,282	0.05%
2019/02/13	0	0.00	1	20.60	20.60	-1	13,139	-0.01%
2019/02/12	5	20.45	3	20.62	20.60	2	12,983	0.02%
2019/02/11	2	20.45	2	20.45	20.40	0	13,010	0.00%
2019/01/30	0	0.00	1.1	20.40	20.40	-1.1	12,914	-0.01%
2019/01/29	0	0.00	5.2	20.34	20.35	-5.2	12,803	-0.04%
2019/01/28	0	0.00	3.5	20.26	20.30	-3.5	12,742	-0.03%
2019/01/25	4	20.25	5	20.25	20.25	-1	12,709	-0.01%
2019/01/24	0	0.00	5	20.20	20.20	-5	12,642	-0.04%
2019/01/23	10	20.15	0	0.00	20.10	10	12,812	0.08%
2019/01/16	5	20.05	0	0.00	20.00	5	13,252	0.04%
2019/01/15	3	19.95	0	0.00	20.15	3	13,330	0.02%
2019/01/11	2	20.15	0	0.00	20.20	2	13,167	0.02%
2019/01/10	0	0.00	10	20.18	20.20	-10	13,134	-0.08%
2019/01/09	1	20.20	1	20.15	20.20	0	13,208	0.00%
2019/01/08	0	0.00	10	19.93	19.95	-10	13,166	-0.08%
2019/01/07	0	0.00	5.4	19.95	20.00	-5.4	13,344	-0.04%
2019/01/04	3	19.80	1	19.90	19.85	2	13,757	0.01%
2019/01/02	1	19.80	0	0.00	19.80	1	14,784	0.01%
2018/12/28	3	19.95	1	20.00	20.00	2	14,930	0.01%
2018/12/27	0	0.00	3	19.82	19.85	-3	15,072	-0.02%
2018/12/25	5	19.65	0	0.00	19.65	5	15,243	0.03%
2018/12/22	0	0.00	2	19.80	19.70	-2	15,400	-0.01%
2018/12/21	1	19.75	6	19.80	19.75	-5	15,610	-0.03%
2018/12/20	3	19.85	0	0.00	19.90	3	15,670	0.02%
2018/12/18	5	19.74	1	19.85	19.80	4	15,626	0.03%
2018/12/17	3	19.90	10	19.90	19.85	-7	15,797	-0.04%
2018/12/14	0	0.00	20.6	19.93	19.95	-20.6	15,718	-0.13%
2018/12/13	0	0.00	21	19.87	19.90	-21	15,678	-0.13%
2018/12/12	1	19.75	0	0.00	19.75	1	15,670	0.01%
2018/12/10	4	19.79	1	19.75	19.75	3	15,478	0.02%
2018/12/07	5	19.86	0	0.00	19.85	5	15,470	0.03%
2018/12/06	11.1	19.89	2	19.93	19.90	9.1	15,479	0.06%
2018/12/05	11	19.95	0	0.00	19.95	11	15,370	0.07%
2018/12/03	0.2	20.10	1	20.10	20.05	-0.8	15,249	-0.01%
2018/11/30	4	20.13	3	20.32	19.95	1	14,999	0.01%
2018/11/29	1	20.20	0	0.00	20.20	1	13,787	0.01%
2018/11/28	1	20.15	0	0.00	20.25	1	13,781	0.01%
2018/11/27	1	20.10	0	0.00	20.35	1	13,689	0.01%
2018/11/23	1	20.20	0	0.00	20.30	1	13,674	0.01%
2018/11/21	0	0.00	1	20.30	20.35	-1	13,660	-0.01%
2018/11/20	2.2	20.43	0	0.00	20.40	2.2	13,651	0.02%
2018/11/19	0	0.00	3	20.45	20.45	-3	13,610	-0.02%
2018/11/16	2	20.38	4	20.40	20.40	-2	13,653	-0.01%
2018/11/15	7	20.22	34	20.27	20.30	-27	13,690	-0.20%
2018/11/14	20	20.10	1	20.30	20.40	19	13,744	0.14%
2018/11/13	7	20.01	28.1	20.08	20.00	-21.1	13,770	-0.15%
2018/11/12	0	0.00	18	20.20	20.20	-18	13,651	-0.13%
2018/11/09	0	0.00	13	20.29	20.25	-13	13,745	-0.09%
2018/11/08	5	20.26	17	20.22	20.30	-12	13,805	-0.09%
2018/11/07	0	0.00	21	19.93	20.00	-21	13,680	-0.15%
2018/11/06	0	0.00	26	19.80	19.85	-26	13,744	-0.19%
2018/11/05	2	19.60	4	19.75	19.75	-2	14,503	-0.01%
2018/11/01	10	19.45	0	0.00	19.40	10	15,487	0.06%
2018/10/31	2	19.50	6	19.55	19.55	-4	15,679	-0.03%
2018/10/30	6	19.30	0.1	19.45	19.40	5.9	15,741	0.04%
2018/10/29	4	19.35	0	0.00	19.40	4	15,706	0.03%
2018/10/26	0	0.00	20	19.42	19.50	-20	15,824	-0.13%
2018/10/25	11	19.26	9	19.33	19.40	2	15,814	0.01%
2018/10/24	9	19.49	1	19.60	19.50	8	15,712	0.05%
2018/10/23	9	19.71	1	19.60	19.60	8	15,663	0.05%
2018/10/22	17	19.71	15	19.82	19.90	2	15,776	0.01%
2018/10/19	3	19.73	2	19.78	19.85	1	15,905	0.01%
2018/10/18	9	19.74	1	19.85	19.80	8	15,881	0.05%
2018/10/17	5	19.80	0	0.00	19.75	5	15,910	0.03%
2018/10/16	5.2	19.80	25	19.80	19.80	-19.8	15,759	-0.13%
2018/10/15	17	19.88	4	19.98	19.80	13	15,581	0.08%
2018/10/12	69.4	19.79	20	19.80	20.10	49.4	15,337	0.32%
2018/10/11	46	20.04	12	20.10	19.95	34	14,895	0.23%
2018/10/09	1	20.50	1	20.65	20.60	0	13,961	0.00%
2018/10/08	1	20.50	3	20.55	20.50	-2	13,803	-0.01%
2018/10/05	2	20.40	30	20.48	20.40	-28	13,606	-0.21%
2018/10/04	3	20.50	10	20.50	20.50	-7	13,384	-0.05%
2018/10/03	5.3	20.56	4	20.55	20.55	1.3	13,224	0.01%
2018/10/02	25	20.73	0	0.00	20.60	25	13,181	0.19%
2018/09/28	19	20.78	1	20.80	20.80	18	13,046	0.14%
2018/09/27	2	20.75	40.5	20.95	20.95	-38.5	12,889	-0.30%
2018/09/26	0	0.00	10.6	20.84	20.80	-10.6	12,705	-0.08%
2018/09/25	3	20.67	0	0.00	20.80	3	12,703	0.02%
2018/09/21	6	20.70	16	20.69	20.70	-10	12,669	-0.08%
2018/09/20	0	0.00	2.1	20.60	20.60	-2.1	12,513	-0.02%
2018/09/19	0	0.00	5	20.50	20.55	-5	12,606	-0.04%
2018/09/18	1	20.40	0	0.00	20.40	1	12,690	0.01%
2018/09/17	3	20.43	0	0.00	20.40	3	12,752	0.02%
2018/09/13	0	0.00	10	20.46	20.55	-10	13,007	-0.08%
2018/09/12	0	0.00	5	20.40	20.40	-5	13,026	-0.04%
2018/09/11	0	0.00	10	20.35	20.40	-10	13,095	-0.08%
2018/09/10	23	20.33	2.4	20.33	20.35	20.6	13,387	0.15%
2018/09/07	1.4	20.39	11	20.47	20.40	-9.7	13,665	-0.07%
2018/09/06	0	0.00	2	20.43	20.50	-2	13,713	-0.01%
2018/09/05	5	20.37	0	0.00	20.35	5	13,747	0.04%
2018/09/04	4	20.43	0	0.00	20.45	4	13,715	0.03%
2018/09/03	0	0.00	5	20.50	20.50	-5	13,686	-0.04%
2018/08/31	2	20.40	4	20.43	20.55	-2	13,770	-0.01%
2018/08/30	11	20.45	0	0.00	20.40	11	13,775	0.08%
2018/08/29	2	20.45	0	0.00	20.50	2	13,910	0.01%
2018/08/28	2	20.43	0	0.00	20.45	2	13,931	0.01%
2018/08/27	15	20.40	0	0.00	20.35	15	13,980	0.11%
2018/08/23	1	20.45	0	0.00	20.55	1	15,122	0.01%
2018/08/21	1.1	20.41	1	20.45	20.45	0.1	15,264	0.00%
2018/08/20	1	20.25	0	0.00	20.35	1	15,243	0.01%
2018/08/16	6	20.11	0	0.00	20.15	6	15,237	0.04%
2018/08/14	1	20.30	0	0.00	20.35	1	15,051	0.01%
2018/08/13	2	20.40	2	20.35	20.40	0	15,029	0.00%
2018/08/10	7	20.46	57	20.48	20.50	-50	14,979	-0.33%
2018/08/09	1	21.35	7	21.35	21.35	-6	14,262	-0.04%
2018/08/08	1.2	21.30	0	0.00	21.30	1.2	13,596	0.01%
2018/08/07	8	21.30	10	21.25	21.25	-2	13,425	-0.01%
2018/08/06	4	21.15	0	0.00	21.20	4	13,258	0.03%
2018/08/03	1	20.95	0	0.00	21.05	1	13,145	0.01%
2018/08/02	3	21.00	28	21.01	20.95	-25	13,076	-0.19%
2018/07/31	0	0.00	0.5	21.00	21.05	-0.5	12,901	0.00%
2018/07/30	5	21.00	1	20.95	21.00	4	12,737	0.03%
2018/07/27	0	0.00	3	21.00	21.00	-3	12,644	-0.02%
2018/07/26	1	20.80	2	20.85	20.90	-1	12,461	-0.01%
2018/07/24	2	20.78	71	20.81	20.85	-69	12,438	-0.55%
2018/07/23	0	0.00	6	20.71	20.75	-6	12,613	-0.05%
2018/07/20	0	0.00	3	20.70	20.70	-3	12,632	-0.02%
2018/07/17	0	0.00	4	20.70	20.60	-4	12,746	-0.03%
2018/07/16	0	0.00	36.1	20.69	20.60	-36.1	12,769	-0.28%
2018/07/12	0	0.00	10	20.50	20.60	-10	12,895	-0.08%
2018/07/11	0	0.00	5	20.50	20.40	-5	12,950	-0.04%
2018/07/10	0	0.00	15	20.50	20.50	-15	12,983	-0.12%
2018/07/09	0	0.00	11	20.40	20.35	-11	13,016	-0.08%
2018/07/06	0	0.00	6.1	20.25	20.25	-6.1	13,005	-0.05%
2018/07/05	0	0.00	1	20.25	20.20	-1	12,962	-0.01%
2018/07/03	4	20.26	0	0.00	20.20	4	13,139	0.03%
2018/07/02	7	20.35	1	20.30	20.30	6	13,109	0.05%
2018/06/29	3	20.38	20	20.55	20.60	-17	13,082	-0.13%
2018/06/28	4	20.33	50	20.36	20.35	-46	12,928	-0.36%
2018/06/27	10	20.35	4.4	20.35	20.35	5.7	12,830	0.04%
2018/06/26	6	20.39	0	0.00	20.35	6	12,851	0.05%
2018/06/25	8	20.45	0	0.00	20.45	8	12,814	0.06%
2018/06/22	3	20.45	3	20.63	20.65	0	12,807	0.00%
2018/06/21	2	20.50	0	0.00	20.50	2	12,710	0.02%
2018/06/20	1	20.50	28	20.59	20.50	-27	12,782	-0.21%
2018/06/19	12	20.44	2	20.40	20.40	10	12,743	0.08%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	2	20.70	0	0.00	20.70	2	12,164	0.02%
2018/06/13	1	20.85	20	20.91	20.90	-19	12,149	-0.16%
2018/06/12	1	20.95	18	21.04	20.90	-17	12,537	-0.14%
2018/06/11	0	0.00	5	21.06	21.10	-5	12,523	-0.04%
2018/06/08	0	0.00	28	21.00	21.05	-28	12,609	-0.22%
2018/06/07	1	20.95	0	0.00	21.10	1	12,728	0.01%
2018/06/06	3	20.90	1	21.00	21.00	2	12,734	0.02%
2018/06/05	0	0.00	4	20.90	20.90	-4	12,607	-0.03%
2018/06/04	0	0.00	4	20.85	20.85	-4	12,524	-0.03%
2018/06/01	0	0.00	4	20.64	20.75	-4	12,550	-0.03%
2018/05/31	7	20.36	4	20.61	20.35	3	12,429	0.02%
2018/05/30	6	20.64	0	0.00	20.55	6	11,583	0.05%
2018/05/29	1	20.85	0	0.00	20.95	1	11,488	0.01%
2018/05/28	0	0.00	1	20.90	20.95	-1	11,623	-0.01%
2018/05/25	0	0.00	7	20.81	20.85	-7	11,844	-0.06%
2018/05/24	0	0.00	52	20.72	20.75	-52	11,927	-0.44%
2018/05/23	1	20.60	0	0.00	20.60	1	12,047	0.01%
2018/05/22	1	20.75	0	0.00	20.70	1	12,129	0.01%
2018/05/21	0	0.00	2	20.80	20.80	-2	12,281	-0.02%
2018/05/18	18	20.70	19.3	20.76	20.80	-1.3	12,497	-0.01%
2018/05/17	1	20.65	7	20.68	20.65	-6	12,745	-0.05%
2018/05/16	0	0.00	2	20.65	20.65	-2	12,786	-0.02%
2018/05/15	1	20.55	0	0.00	20.55	1	13,080	0.01%
2018/05/14	2	20.60	14	20.60	20.70	-12	13,806	-0.09%
2018/05/11	0	0.00	2	20.55	20.60	-2	13,895	-0.01%
2018/05/10	1	20.35	21	20.40	20.35	-20	13,823	-0.14%
2018/05/09	0	0.00	1	20.35	20.30	-1	13,841	-0.01%
2018/05/07	0	0.00	1	20.30	20.30	-1	13,992	-0.01%
2018/05/03	10	20.45	40	20.50	20.40	-30	13,969	-0.21%
2018/05/02	0	0.00	20	20.50	20.45	-20	14,052	-0.14%
2018/04/30	3.5	20.41	0	0.00	20.40	3.5	14,058	0.02%
2018/04/27	0	0.00	61.1	20.39	20.45	-61.1	14,028	-0.44%
2018/04/26	0	0.00	20	20.50	20.50	-20	13,954	-0.14%
2018/04/25	1	20.35	11	20.50	20.50	-10	13,979	-0.07%
2018/04/24	0	0.00	19	20.48	20.50	-19	14,070	-0.14%
2018/04/23	2	20.35	41	20.43	20.50	-39	14,225	-0.27%
2018/04/20	1	20.25	14.2	20.40	20.40	-13.2	14,265	-0.09%
2018/04/19	0	0.00	1	20.40	20.40	-1	14,392	-0.01%
2018/04/18	0	0.00	11.1	20.30	20.25	-11.1	14,412	-0.08%
2018/04/17	0	0.00	40	20.26	20.25	-40	14,531	-0.28%
2018/04/16	1.2	20.22	0	0.00	20.25	1.2	14,616	0.01%
2018/04/13	1	20.30	0	0.00	20.30	1	14,736	0.01%
2018/04/12	1	20.30	11	20.30	20.35	-10	14,991	-0.07%
2018/04/11	1	20.30	8.4	20.35	20.30	-7.4	15,149	-0.05%
2018/04/10	14	20.20	9	20.26	20.30	5	15,179	0.03%
2018/04/09	3	20.10	9	20.23	20.20	-6	15,205	-0.04%
2018/04/03	0	0.00	1	20.25	20.20	-1	15,129	-0.01%
2018/04/02	7	20.29	3	20.30	20.25	4	15,180	0.03%
2018/03/31	0	0.00	26	20.25	20.30	-26	15,155	-0.17%
2018/03/30	0	0.00	34	20.27	20.25	-34	15,169	-0.22%
2018/03/29	1	20.10	25	20.21	20.25	-24	15,097	-0.16%
2018/03/28	0	0.00	3	20.10	20.20	-3	14,917	-0.02%
2018/03/27	0	0.00	1	20.15	20.20	-1	14,848	-0.01%
2018/03/26	1	20.00	0	0.00	20.05	1	14,743	0.01%
2018/03/23	11	20.00	1	20.10	20.05	10	14,680	0.07%
2018/03/22	2	20.05	0	0.00	20.15	2	14,604	0.01%
2018/03/21	12	20.10	3	20.13	20.10	9	14,523	0.06%
2018/03/20	67	20.11	12.3	20.15	20.10	54.7	14,697	0.37%
2018/03/16	10.2	20.05	2.7	20.13	20.15	7.5	14,755	0.05%
2018/03/15	2	20.08	0	0.00	20.05	2	14,458	0.01%
2018/03/14	1	20.15	49	20.11	20.15	-48	14,458	-0.33%
2018/03/13	0	0.00	11.2	20.05	20.15	-11.2	14,528	-0.08%
2018/03/12	26	20.00	1.8	20.05	20.05	24.2	14,424	0.17%
2018/03/09	5	20.00	247	20.00	20.00	-242	14,647	-1.65%	大賣/鉅額交易
2018/03/08	8	19.90	0	0.00	19.90	8	14,711	0.05%
2018/03/07	0	0.00	5	19.95	19.85	-5	14,827	-0.03%
2018/03/06	2	19.95	15.7	19.94	19.95	-13.7	14,871	-0.09%
2018/03/05	0	0.00	80	19.87	19.80	-80	15,202	-0.53%
2018/03/02	7	19.76	75	19.80	19.80	-68	15,164	-0.45%
2018/03/01	2	19.98	0	0.00	19.95	2	15,094	0.01%
2018/02/27	25	20.07	0	0.00	20.00	25	15,014	0.17%
2018/02/26	1	19.95	3	20.00	20.10	-2	14,821	-0.01%
2018/02/23	5	19.99	0.8	20.00	19.90	4.2	14,730	0.03%
2018/02/22	9	19.79	0	0.00	19.85	9	14,828	0.06%
2018/02/21	8.1	19.75	0	0.00	19.75	8.1	14,934	0.05%
2018/02/12	44	19.50	0	0.00	19.45	44	14,828	0.30%
2018/02/09	4.2	19.35	146	19.35	19.45	-141.8	14,731	-0.96%	大賣/鉅額交易
2018/02/08	6	19.68	0	0.00	19.70	6	14,738	0.04%
2018/02/07	24	19.72	21	19.84	19.65	3	14,846	0.02%
2018/02/06	33	19.65	48	19.72	19.50	-15	14,673	-0.10%
2018/02/05	1	19.90	143	20.00	20.10	-142	13,880	-1.02%	大賣/鉅額交易
2018/02/02	0	0.00	1	20.15	20.15	-1	13,758	-0.01%
2018/02/01	8	20.17	58	20.18	20.15	-50	13,744	-0.36%
2018/01/31	1	19.95	14	20.03	20.15	-13	13,795	-0.09%
2018/01/30	0.1	20.10	20.5	20.11	20.05	-20.4	13,776	-0.15%
2018/01/29	10	20.05	1	20.20	20.20	9	13,903	0.06%
2018/01/26	23	20.07	3.9	20.05	20.05	19.1	14,056	0.14%
2018/01/25	27	20.06	27	20.01	20.10	0	14,021	0.00%
2018/01/24	0	0.00	6	19.90	20.00	-6	14,001	-0.04%
2018/01/23	15	19.95	5	19.95	20.00	10	14,034	0.07%
2018/01/22	2.8	20.00	11	20.05	20.00	-8.2	14,205	-0.06%
2018/01/19	3	20.00	20	20.00	20.05	-17	14,874	-0.11%
2018/01/18	0	0.00	2	20.00	20.05	-2	15,315	-0.01%
2018/01/17	1	19.95	1	20.05	20.05	0	15,281	0.00%
2018/01/16	20.2	19.99	10	20.00	20.00	10.2	15,215	0.07%
2018/01/15	14	19.91	20	19.94	20.00	-6	15,109	-0.04%
2018/01/12	1	19.80	21	19.85	19.85	-20	15,158	-0.13%
2018/01/11	0	0.00	23	19.82	19.85	-23	15,111	-0.15%
2018/01/10	2	19.83	36	19.85	19.85	-34	15,259	-0.22%
2018/01/09	2	19.88	25	19.80	19.85	-23	15,173	-0.15%
2018/01/08	32	19.81	24	19.82	19.85	8	15,307	0.05%
2018/01/05	1.2	19.62	2.4	19.68	19.70	-1.2	15,164	-0.01%
2018/01/04	6	19.59	0	0.00	19.60	6	15,330	0.04%
2018/01/03	4	19.51	4	19.55	19.55	0	15,580	0.00%
2018/01/02	1	19.50	4	19.51	19.55	-3	15,625	-0.02%