第一金 (2892)-群益金鼎-高雄券商分點個股進出

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
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/11/22	0	27.55	0	0.00	27.65	0	17,750	0.00%
2024/11/21	0	27.53	0	0.00	27.60	0	17,667	0.00%
2024/11/20	1	27.60	4.4	27.79	27.60	-3.4	17,502	-0.02%
2024/11/19	4.2	27.80	49	27.86	27.95	-44.8	17,178	-0.26%
2024/11/18	0	0.00	20.6	27.42	27.65	-20.6	16,318	-0.13%
2024/11/15	0	0.00	12	27.20	27.30	-12	15,690	-0.08%
2024/11/14	32.3	26.35	0	0.00	26.20	32.3	15,041	0.21%
2024/11/13	53	26.40	0	0.00	26.60	53	14,887	0.36%
2024/11/12	10.1	26.58	0.1	26.60	26.50	10	14,595	0.07%
2024/11/11	14	26.75	0	0.00	26.75	14	14,234	0.10%
2024/11/08	22.4	26.81	0	0.00	26.80	22.4	14,328	0.16%
2024/11/07	16.6	26.80	0	0.00	26.80	16.6	14,622	0.11%
2024/11/06	5.1	26.97	1	27.05	26.90	4.1	15,006	0.03%
2024/11/04	0	0.00	0.5	27.05	27.10	-0.5	15,955	0.00%
2024/11/01	18	26.76	0	0.00	27.00	18	16,582	0.11%
2024/10/30	0	27.05	0.2	27.05	27.15	-0.2	16,516	0.00%
2024/10/29	1	27.05	0	0.00	27.10	1	16,598	0.01%
2024/10/28	1	27.05	0	0.00	27.35	1	16,654	0.01%
2024/10/25	0.1	27.25	0	0.00	27.35	0.1	16,774	0.00%
2024/10/22	0	0.00	2	27.50	27.50	-2	17,223	-0.01%
2024/10/21	0	27.35	0	0.00	27.25	0	17,241	0.00%
2024/10/18	0	0.00	11	27.39	27.60	-11	17,317	-0.06%
2024/10/17	0	0.00	1	27.10	27.15	-1	17,415	-0.01%
2024/10/16	1	27.05	0	0.00	27.05	1	17,461	0.01%
2024/10/15	0	0.00	1	27.35	27.35	-1	17,420	-0.01%
2024/10/14	0	0.00	2	27.00	26.90	-2	17,329	-0.01%
2024/10/11	5.9	26.87	2	26.80	26.85	3.9	17,427	0.02%
2024/10/09	3	26.82	0	0.00	26.80	3	17,567	0.02%
2024/10/08	4	26.88	0	0.00	26.95	4	17,498	0.02%
2024/10/07	1	27.10	0	0.00	27.05	1	17,399	0.01%
2024/10/04	23	27.01	0	0.00	27.20	23	17,263	0.13%
2024/10/01	0	0.00	2	27.30	27.25	-2	17,047	-0.01%
2024/09/27	0	0.00	1	27.70	27.80	-1	17,158	-0.01%
2024/09/26	12	27.78	1	27.65	27.80	11	17,137	0.06%
2024/09/25	0	0.00	1	27.65	27.70	-1	17,052	-0.01%
2024/09/24	1	27.40	0	0.00	27.55	1	17,032	0.01%
2024/09/23	0	0.00	1.1	27.35	27.35	-1.1	17,044	-0.01%
2024/09/20	0	0.00	2	27.38	27.30	-2	17,054	-0.01%
2024/09/13	0	0.00	1	27.25	27.25	-1	17,124	-0.01%
2024/09/12	0	0.00	1	27.40	27.40	-1	17,232	-0.01%
2024/09/10	0	0.00	22	27.20	27.30	-22	17,075	-0.13%
2024/09/09	0	0.00	0.1	27.05	26.95	-0.1	16,874	0.00%
2024/09/06	0	0.00	2.8	26.92	27.05	-2.8	16,808	-0.02%
2024/09/05	7.1	26.85	0	0.00	26.85	7.1	16,817	0.04%
2024/09/04	6.1	26.62	0	0.00	26.70	6.1	16,875	0.04%
2024/09/03	12.3	27.04	0	0.00	26.95	12.3	16,686	0.07%
2024/08/30	1	27.25	0	0.00	27.25	1	16,856	0.01%
2024/08/29	0.1	27.15	0	0.00	27.05	0.1	16,741	0.00%
2024/08/28	1	27.10	0	0.00	27.20	1	16,786	0.01%
2024/08/27	0	0.00	3.7	27.16	27.15	-3.7	17,616	-0.02%
2024/08/22	0	0.00	39	27.15	27.25	-39	18,239	-0.21%
2024/08/20	0	0.00	4	27.06	27.15	-4	18,753	-0.02%
2024/08/19	1	26.85	0	0.00	26.85	1	19,222	0.01%
2024/08/16	40	26.95	0	0.00	26.85	40	19,506	0.21%
2024/08/15	3	26.63	0.2	27.10	26.55	2.8	19,929	0.01%
2024/08/14	0	0.00	1	27.00	27.00	-1	20,630	0.00%
2024/08/13	15.1	26.81	0.3	27.00	26.80	14.8	21,049	0.07%
2024/08/12	0	0.00	2.2	27.15	27.00	-2.2	21,062	-0.01%
2024/08/09	1	27.05	11	26.90	26.85	-10	21,000	-0.05%
2024/08/08	119	26.50	0	0.00	26.40	119	20,644	0.58%	大買/鉅額交易
2024/08/07	2	28.23	6.2	28.30	28.25	-4.2	20,144	-0.02%
2024/08/06	0	0.00	0	28.30	28.20	0	19,803	0.00%
2024/08/05	34.1	28.05	6.3	28.11	28.05	27.8	19,387	0.14%
2024/08/02	2	29.10	1.8	29.21	29.10	0.3	18,926	0.00%
2024/08/01	0	29.40	4	29.44	29.45	-4	18,749	-0.02%
2024/07/31	3	29.40	12	29.45	29.35	-9	18,893	-0.05%
2024/07/30	5	29.15	0.1	29.30	29.35	4.9	18,731	0.03%
2024/07/29	0	0.00	10	29.45	29.50	-10	18,681	-0.05%
2024/07/26	1	29.25	2	29.25	29.30	-1	18,481	-0.01%
2024/07/23	2	29.15	0.1	29.20	29.30	1.9	18,502	0.01%
2024/07/22	20	28.80	11	28.85	29.00	9	18,451	0.05%
2024/07/19	21.5	28.86	5	29.20	29.15	16.5	18,409	0.09%
2024/07/18	35	28.84	5	29.30	29.40	30	18,229	0.16%
2024/07/17	0	0.00	2	28.98	29.00	-2	17,927	-0.01%
2024/07/16	1	28.95	76.4	29.01	29.00	-75.4	17,916	-0.42%
2024/07/15	40	28.85	0	0.00	29.00	40	18,134	0.22%
2024/07/12	4	28.80	0	0.00	28.90	4	18,097	0.02%
2024/07/11	0	0.00	2.6	28.80	28.85	-2.6	18,034	-0.01%
2024/07/10	5.2	28.70	0.4	28.65	28.75	4.8	18,260	0.03%
2024/07/09	47	28.60	1	28.65	28.65	46	18,170	0.25%
2024/07/08	0	0.00	2	28.60	28.65	-2	18,107	-0.01%
2024/07/05	0	0.00	12	28.50	28.60	-12	18,089	-0.07%
2024/07/03	0	0.00	1	28.35	28.45	-1	18,068	-0.01%
2024/07/02	20.1	27.90	0	0.00	28.00	20.1	17,911	0.11%
2024/07/01	40	28.00	0	0.00	28.00	40	18,108	0.22%
2024/06/27	1	27.85	0	0.00	28.00	1	18,052	0.01%
2024/06/26	46	28.00	0	0.00	28.00	46	18,086	0.25%
2024/06/25	2	28.15	1	28.15	28.20	1	18,086	0.01%
2024/06/19	0	0.00	3	28.15	28.10	-3	17,778	-0.02%
2024/06/18	0	0.00	12	28.05	28.10	-12	17,832	-0.07%
2024/06/14	0	0.00	2	27.95	27.95	-2	17,971	-0.01%
2024/06/13	0	0.00	1	27.90	27.80	-1	18,027	-0.01%
2024/06/12	3	27.72	1	27.75	27.70	2	18,487	0.01%
2024/06/11	0	0.00	14	27.92	27.80	-14	18,774	-0.07%
2024/06/06	0	0.00	0.6	27.60	27.50	-0.6	18,763	0.00%
2024/06/05	0	0.00	2.1	27.60	27.45	-2.1	18,680	-0.01%
2024/06/04	3	27.43	0	0.00	27.45	3	18,695	0.02%
2024/06/03	1.9	27.55	0	0.00	27.55	1.9	18,652	0.01%
2024/05/31	0	0.00	30	27.65	27.50	-30	18,618	-0.16%
2024/05/30	13.1	27.43	0	0.00	27.30	13.1	17,908	0.07%
2024/05/29	9	27.76	0	0.00	27.60	9	17,838	0.05%
2024/05/28	8	28.16	0	0.00	28.05	8	17,463	0.05%
2024/05/27	3	28.03	1.5	28.23	28.30	1.5	17,715	0.01%
2024/05/24	8.1	28.29	9.3	28.40	28.20	-1.2	17,476	-0.01%
2024/05/23	9.5	28.66	1	28.25	28.95	8.5	17,302	0.05%
2024/05/22	1.7	28.35	3	28.35	28.50	-1.3	16,734	-0.01%
2024/05/21	3.1	28.20	2.1	28.45	28.35	1	16,388	0.01%
2024/05/20	10.6	28.44	5	28.68	28.90	5.6	15,840	0.04%
2024/05/17	0	0.00	20	27.98	28.05	-20	14,951	-0.13%
2024/05/16	0	0.00	10	27.80	27.75	-10	14,519	-0.07%
2024/05/14	6	27.44	0	0.00	27.40	6	14,495	0.04%
2024/05/13	2.1	27.65	4	27.78	27.80	-1.9	14,403	-0.01%
2024/05/09	2.1	27.71	1.4	27.89	27.75	0.7	14,213	0.01%
2024/05/08	1.4	27.85	0.6	27.85	28.00	0.8	14,187	0.01%
2024/05/07	2	27.85	0	0.00	27.80	2	14,080	0.01%
2024/05/06	3	27.90	26	27.81	27.90	-23	14,004	-0.16%
2024/05/03	7	27.41	0	0.00	27.40	7	13,683	0.05%
2024/04/29	0	0.00	19	27.46	27.50	-19	13,486	-0.14%
2024/04/26	1	26.90	0	0.00	26.95	1	13,225	0.01%
2024/04/25	16	26.94	0	0.00	26.90	16	13,260	0.12%
2024/04/24	0.3	27.15	0	0.00	27.20	0.3	13,199	0.00%
2024/04/23	1	27.00	0	0.00	27.15	1	13,552	0.01%
2024/04/19	14	26.65	4	26.68	26.65	10	13,683	0.07%
2024/04/16	13.5	26.86	2	26.80	26.75	11.5	13,255	0.09%
2024/04/15	0	0.00	2	27.35	27.20	-2	12,912	-0.02%
2024/04/12	5.1	27.28	1	27.40	27.35	4.1	12,922	0.03%
2024/04/10	4	27.50	2	27.63	27.50	2	12,862	0.02%
2024/04/09	1	27.45	7	27.50	27.55	-6	12,897	-0.05%
2024/04/08	3	27.40	8	27.45	27.45	-5	12,933	-0.04%
2024/04/03	10	27.32	0	0.00	27.15	10	12,931	0.08%
2024/04/02	1.1	27.66	0	0.00	27.75	1.1	12,738	0.01%
2024/04/01	0	0.00	0.9	27.75	27.75	-0.9	12,763	-0.01%
2024/03/29	2	27.60	0	0.00	27.70	2	12,727	0.02%
2024/03/28	0	0.00	5	27.65	27.60	-5	12,575	-0.04%
2024/03/26	1.1	27.70	1	27.80	27.80	0.1	12,502	0.00%
2024/03/25	0.2	27.63	10	27.65	27.70	-9.8	12,610	-0.08%
2024/03/22	0	0.00	6	27.55	27.60	-6	12,632	-0.05%
2024/03/21	0.8	27.44	31	27.55	27.55	-30.2	12,499	-0.24%
2024/03/20	3	27.23	2.9	27.35	27.20	0.1	12,578	0.00%
2024/03/19	1.1	27.35	0	0.00	27.35	1.1	12,480	0.01%
2024/03/18	4	27.51	12.1	27.54	27.45	-8.1	12,439	-0.06%
2024/03/15	5	27.50	1	27.45	27.60	4	12,363	0.03%
2024/03/13	0.1	27.15	11.1	27.23	27.25	-11	11,503	-0.10%
2024/03/12	10	27.05	0	0.00	27.05	10	11,330	0.09%
2024/03/11	5	27.05	0	0.00	27.05	5	11,319	0.04%
2024/03/08	0	0.00	6	27.11	27.10	-6	11,310	-0.05%
2024/03/07	9	27.02	0	0.00	27.00	9	11,333	0.08%
2024/03/06	0	0.00	5	27.08	27.10	-5	11,411	-0.04%
2024/03/05	3	26.93	0	0.00	26.90	3	11,789	0.03%
2024/03/04	1	26.90	0	0.00	26.95	1	11,792	0.01%
2024/02/29	2	26.95	6	27.09	27.10	-4	11,947	-0.03%
2024/02/27	0.7	27.00	0	0.00	26.90	0.7	11,741	0.01%
2024/02/26	14	26.96	0	0.00	26.90	14	11,702	0.12%
2024/02/23	0.1	27.20	2	27.20	27.15	-1.9	11,600	-0.02%
2024/02/22	2	27.25	0	0.00	27.25	2	11,877	0.02%
2024/02/21	6.1	27.19	2	27.25	27.20	4.1	11,862	0.03%
2024/02/20	31	27.21	1	27.40	27.40	30	11,915	0.25%
2024/02/19	1	27.20	5	27.18	27.20	-4	12,068	-0.03%
2024/02/16	4.2	26.83	3	27.03	26.85	1.2	12,124	0.01%
2024/02/15	4	26.81	1	26.95	26.75	3	12,089	0.02%
2024/02/05	2	26.85	0	0.00	26.80	2	11,901	0.02%
2024/02/02	0	0.00	11	26.94	27.00	-11	11,830	-0.09%
2024/02/01	0	0.00	8	26.89	26.90	-8	11,822	-0.07%
2024/01/31	2	26.55	3	26.65	26.60	-1	11,711	-0.01%
2024/01/30	7	26.58	1	26.75	26.50	6	11,655	0.05%
2024/01/29	1	26.80	0	0.00	26.80	1	11,718	0.01%
2024/01/26	2	26.75	2.1	26.90	26.85	-0.1	11,764	0.00%
2024/01/25	1	26.65	2	26.68	26.65	-1	11,726	-0.01%
2024/01/24	2	26.50	3	26.60	26.60	-1	11,714	-0.01%
2024/01/23	1.7	26.51	0	0.00	26.50	1.7	11,731	0.01%
2024/01/22	0	0.00	1	26.50	26.40	-1	11,756	-0.01%
2024/01/19	5	26.45	0	0.00	26.45	5	11,730	0.04%
2024/01/18	3	26.30	10	26.25	26.20	-7	11,764	-0.06%
2024/01/17	76	26.28	0	0.00	26.10	76	11,754	0.65%
2024/01/16	20.1	26.55	2.1	26.65	26.50	18	11,459	0.16%
2024/01/15	21	26.86	0	0.00	26.80	21	11,258	0.19%
2024/01/12	1	26.85	0	0.00	26.90	1	11,395	0.01%
2024/01/10	2	26.90	0	0.00	26.90	2	11,439	0.02%
2024/01/09	2	27.15	15.5	27.20	27.05	-13.5	11,468	-0.12%
2024/01/08	0.2	27.25	8	27.35	27.25	-7.9	11,481	-0.07%
2024/01/05	0	0.00	1	27.20	27.00	-1	11,476	-0.01%
2024/01/03	26	27.06	2	27.10	27.00	24	11,752	0.20%
2024/01/02	1	27.25	0	27.35	27.25	1	11,700	0.01%
2023/12/29	0	27.35	4	27.38	27.40	-4	11,710	-0.03%
2023/12/28	0	0.00	3	27.38	27.45	-3	11,986	-0.03%
2023/12/27	0	27.05	4	27.18	27.20	-4	11,954	-0.03%
2023/12/26	1	26.90	0	0.00	27.00	1	11,949	0.01%
2023/12/25	1	26.70	10	26.75	26.85	-9	11,980	-0.08%
2023/12/22	2	26.78	0	0.00	26.75	2	12,098	0.02%
2023/12/21	1.5	26.77	0	0.00	26.80	1.5	12,206	0.01%
2023/12/20	12	26.99	0	0.00	26.90	12	12,190	0.10%
2023/12/19	18	27.21	0.1	27.25	27.20	17.9	12,031	0.15%
2023/12/18	0	0.00	2.1	27.50	27.50	-2.1	12,109	-0.02%
2023/12/15	4	27.50	3	27.55	27.35	1	12,182	0.01%
2023/12/14	1	27.65	10	27.65	27.60	-9	11,961	-0.08%
2023/12/13	1.1	27.41	0	0.00	27.40	1.1	11,858	0.01%
2023/12/12	3.6	27.47	2	27.65	27.50	1.6	12,137	0.01%
2023/12/11	6	27.47	0	0.00	27.55	6	12,210	0.05%
2023/12/08	0	0.00	6	27.55	27.60	-6	12,224	-0.05%
2023/12/07	5	27.47	2	27.53	27.45	3	12,328	0.02%
2023/12/06	0	0.00	3	27.65	27.60	-3	12,344	-0.02%
2023/12/05	1	27.25	13	27.25	27.35	-12	12,239	-0.10%
2023/12/04	0	0.00	2	27.45	27.35	-2	12,220	-0.02%
2023/12/01	4	27.45	0	0.00	27.35	4	12,174	0.03%
2023/11/30	2	27.65	2	27.75	27.70	0	12,014	0.00%
2023/11/29	4	27.60	3	27.80	27.50	1	11,585	0.01%
2023/11/28	0	0.00	7	27.86	27.60	-7	11,458	-0.06%
2023/11/27	2	27.70	0	0.00	27.45	2	11,698	0.02%
2023/11/24	0	0.00	3	27.77	27.65	-3	11,623	-0.03%
2023/11/21	0	0.00	13	27.85	27.85	-13	11,594	-0.11%
2023/11/20	3	27.32	0	0.00	27.45	3	11,446	0.03%
2023/11/17	0	0.00	20.1	27.62	27.55	-20.1	11,503	-0.17%
2023/11/16	0	0.00	5	27.42	27.50	-5	11,395	-0.04%
2023/11/15	0	0.00	1	27.15	27.15	-1	11,271	-0.01%
2023/11/14	0	0.00	1	26.95	26.95	-1	11,277	-0.01%
2023/11/13	0	0.00	3	26.87	26.90	-3	11,486	-0.03%
2023/11/10	0	0.00	2	26.88	26.85	-2	11,695	-0.02%
2023/11/09	1	26.85	0	26.85	26.80	1	11,906	0.01%
2023/11/08	31	26.80	1	26.90	26.85	30	12,160	0.25%
2023/11/03	0	0.00	13	26.65	26.70	-13	13,520	-0.10%
2023/11/02	0	0.00	4.3	26.35	26.35	-4.3	13,641	-0.03%
2023/11/01	3.7	26.05	3	26.25	26.15	0.7	13,861	0.01%
2023/10/31	2	25.90	0	0.00	25.90	2	14,169	0.01%
2023/10/30	4	25.90	7	25.95	25.90	-3	14,466	-0.02%
2023/10/27	3	25.97	2	26.05	26.00	1	14,522	0.01%
2023/10/26	1	25.85	0	0.00	25.85	1	14,678	0.01%
2023/10/25	8.1	26.01	12.5	26.05	25.95	-4.5	14,611	-0.03%
2023/10/24	7	26.00	0	0.00	26.00	7	14,735	0.05%
2023/10/23	8.5	26.09	0	0.00	26.00	8.5	14,869	0.06%
2023/10/20	11.2	26.11	0	0.00	26.20	11.2	14,880	0.08%
2023/10/19	3.1	26.44	0	0.00	26.40	3.1	14,692	0.02%
2023/10/18	0	0.00	0	26.70	26.70	0	14,710	0.00%
2023/10/17	4	26.56	2	26.65	26.65	2	14,709	0.01%
2023/10/16	3	26.63	0	0.00	26.75	3	14,736	0.02%
2023/10/13	4.1	26.69	1	26.75	26.70	3.1	14,838	0.02%
2023/10/12	4.1	26.78	7	26.95	27.00	-2.9	14,904	-0.02%
2023/10/11	0	0.00	11.8	26.71	26.85	-11.8	14,925	-0.08%
2023/10/06	0	0.00	3.5	26.52	26.55	-3.5	14,759	-0.02%
2023/10/05	2.1	26.20	5	26.32	26.20	-2.9	14,787	-0.02%
2023/10/04	22.4	26.07	0.4	26.10	26.00	22	14,770	0.15%
2023/10/03	4	26.45	2	26.50	26.40	2	14,554	0.01%
2023/10/02	1	26.50	3.3	26.57	26.55	-2.3	14,675	-0.02%
2023/09/27	2	26.50	0	0.00	26.50	2	14,900	0.01%
2023/09/26	2	26.60	0	0.00	26.55	2	14,850	0.01%
2023/09/25	3	26.65	2.5	26.80	26.90	0.5	14,744	0.00%
2023/09/22	3	26.62	0	0.00	26.65	3	14,802	0.02%
2023/09/21	11.7	26.65	4	26.63	26.55	7.7	14,822	0.05%
2023/09/20	0	0.00	10	27.00	27.00	-10	14,912	-0.07%
2023/09/19	0	0.00	1	27.10	27.10	-1	14,854	-0.01%
2023/09/18	0	0.00	4	26.98	27.00	-4	14,960	-0.03%
2023/09/15	7	26.81	0	0.00	26.90	7	15,054	0.05%
2023/09/14	3	26.75	21	26.93	27.10	-18	14,807	-0.12%
2023/09/13	1	26.70	0	0.00	26.75	1	14,706	0.01%
2023/09/11	8	26.53	0	0.00	26.60	8	14,954	0.05%
2023/09/07	1	26.40	0	0.00	26.45	1	15,063	0.01%
2023/09/06	8	26.47	0	0.00	26.40	8	15,125	0.05%
2023/09/05	3	26.58	0	0.00	26.60	3	15,065	0.02%
2023/09/04	0	0.00	0.7	26.56	26.60	-0.7	15,105	0.00%
2023/08/31	31.4	26.50	0.1	26.80	26.30	31.4	15,220	0.21%
2023/08/30	1	26.60	0	0.00	26.70	1	14,856	0.01%
2023/08/29	3	26.55	0	0.00	26.70	3	14,995	0.02%
2023/08/25	1.9	26.45	0	0.00	26.25	1.9	16,008	0.01%
2023/08/24	0	0.00	5	26.55	26.45	-5	16,016	-0.03%
2023/08/23	6	26.30	0	0.00	26.30	6	15,980	0.04%
2023/08/21	10	26.30	0	0.00	26.25	10	16,085	0.06%
2023/08/18	0	0.00	7	26.50	26.20	-7	16,093	-0.04%
2023/08/17	1	25.95	6	26.25	26.10	-5	16,002	-0.03%
2023/08/16	6	26.08	3	26.10	26.10	3	15,857	0.02%
2023/08/15	7	26.59	0	0.00	26.50	7	15,730	0.04%
2023/08/14	26.5	26.84	2.2	26.86	26.85	24.3	15,664	0.16%
2023/08/11	46.2	27.46	0	0.00	27.20	46.2	15,622	0.30%
2023/08/10	8.1	29.11	17	29.24	29.25	-8.9	14,981	-0.06%
2023/08/09	17	29.01	15	29.05	29.15	2	14,518	0.01%
2023/08/08	7.5	28.88	0	0.00	28.85	7.5	14,259	0.05%
2023/08/07	2.1	28.90	14.2	29.05	28.95	-12.1	14,089	-0.09%
2023/08/04	7	28.84	0	0.00	28.75	7	13,884	0.05%
2023/08/02	20.1	28.89	2	28.85	28.90	18.1	13,674	0.13%
2023/08/01	4	29.05	4	29.25	29.25	0	13,459	0.00%
2023/07/31	10	29.04	0	0.00	29.05	10	13,406	0.07%
2023/07/28	1.1	28.75	4	28.79	28.80	-2.9	13,397	-0.02%
2023/07/27	6	28.63	0	0.00	28.70	6	13,514	0.04%
2023/07/26	0	0.00	19	28.55	28.70	-19	13,506	-0.14%
2023/07/25	0	0.00	1	28.25	28.35	-1	13,371	-0.01%
2023/07/21	4	28.25	0	0.00	28.20	4	13,466	0.03%
2023/07/20	2	28.15	3	28.27	28.30	-1	13,569	-0.01%
2023/07/19	5	28.25	0	0.00	28.15	5	13,525	0.04%
2023/07/18	5	28.35	2	28.35	28.30	3	13,445	0.02%
2023/07/17	1	28.30	3.4	28.22	28.25	-2.4	13,284	-0.02%
2023/07/14	0	0.00	369.3	28.01	28.15	-369.3	13,188	-2.80%	大賣/鉅額交易
2023/07/13	4.1	27.95	350	27.93	27.90	-345.9	13,078	-2.64%	大賣/鉅額交易
2023/07/12	1	27.70	361	27.74	27.90	-360	13,048	-2.76%	大賣/鉅額交易
2023/07/11	1	27.70	355	27.60	27.80	-354	13,029	-2.72%	大賣/鉅額交易
2023/07/10	5	27.25	355.5	27.31	27.30	-350.5	12,990	-2.70%	大賣/鉅額交易
2023/07/07	13	27.11	2	27.25	27.20	11	12,914	0.09%
2023/07/06	9	27.52	0	0.00	27.40	9	12,789	0.07%
2023/07/05	5	27.70	0	0.00	27.80	5	12,500	0.04%
2023/07/04	1.1	27.71	5	27.80	27.80	-3.9	12,439	-0.03%
2023/07/03	0.1	27.70	13	27.75	27.70	-12.9	12,482	-0.10%
2023/06/30	2	27.60	0	0.00	27.65	2	12,546	0.02%
2023/06/29	17	27.76	0	0.00	27.70	17	12,489	0.14%
2023/06/28	11	27.58	0	0.00	27.65	11	12,480	0.09%
2023/06/27	7	27.72	0	0.00	27.70	7	12,251	0.06%
2023/06/26	3.5	27.76	0	0.00	27.75	3.5	12,265	0.03%
2023/06/21	0.3	27.85	4	27.95	27.90	-3.7	12,181	-0.03%
2023/06/20	2	27.75	0	0.00	27.80	2	12,192	0.02%
2023/06/19	10	27.75	2	27.65	27.80	8	12,148	0.07%
2023/06/15	8.3	27.80	2	27.65	27.70	6.3	12,060	0.05%
2023/06/14	2	27.90	0	0.00	27.85	2	12,098	0.02%
2023/06/13	5	27.90	1	28.00	27.90	4	12,293	0.03%
2023/06/12	0.9	27.95	0	0.00	27.90	0.9	12,397	0.01%
2023/06/07	0	0.00	5	27.85	27.90	-5	12,920	-0.04%
2023/06/06	5	27.75	20	27.86	27.75	-15	12,970	-0.12%
2023/06/05	0	0.00	5	27.90	27.75	-5	12,977	-0.04%
2023/06/02	2	27.65	0	0.00	27.60	2	12,869	0.02%
2023/06/01	11	27.66	0	0.00	27.65	11	12,829	0.09%
2023/05/31	6	27.94	0.3	28.05	28.10	5.7	12,634	0.04%
2023/05/30	6	27.90	10	28.05	28.10	-4	12,213	-0.03%
2023/05/29	12	27.83	0	0.00	28.00	12	12,487	0.10%
2023/05/26	0.1	27.75	0	0.00	27.75	0.1	13,131	0.00%
2023/05/25	0.3	27.77	5	27.75	27.75	-4.8	13,228	-0.04%
2023/05/24	8	27.83	0	0.00	28.00	8	13,321	0.06%
2023/05/23	7	27.95	0	0.00	28.15	7	13,239	0.05%
2023/05/22	0.2	28.05	0	0.00	28.00	0.2	13,275	0.00%
2023/05/19	0	0.00	5	28.05	28.10	-5	13,337	-0.04%
2023/05/18	0	0.00	3	27.95	28.05	-3	13,359	-0.02%
2023/05/17	0.1	27.75	99.8	27.63	27.90	-99.7	13,333	-0.75%
2023/05/16	0	0.00	11	27.54	27.55	-11	13,251	-0.08%
2023/05/15	1	27.20	2	27.35	27.40	-1	13,290	-0.01%
2023/05/12	2	27.28	0	0.00	27.25	2	13,371	0.01%
2023/05/11	1	27.45	0	0.00	27.50	1	13,383	0.01%
2023/05/09	20	27.40	1	27.50	27.55	19	13,446	0.14%
2023/05/08	0.1	27.30	22	27.30	27.40	-21.9	13,541	-0.16%
2023/05/04	2	26.90	15	27.00	27.05	-13	13,797	-0.09%
2023/05/03	21.1	26.95	10	27.15	26.95	11.1	13,896	0.08%
2023/05/02	1.1	27.10	24	27.16	27.20	-22.9	14,475	-0.16%
2023/04/28	0	0.00	52	27.04	27.10	-52	15,051	-0.35%
2023/04/27	1	26.95	7	27.00	27.00	-6	15,111	-0.04%
2023/04/26	0	0.00	1	27.05	27.05	-1	15,197	-0.01%
2023/04/25	1	27.00	0	0.00	26.90	1	15,143	0.01%
2023/04/21	1	26.85	13	26.80	26.90	-12	15,471	-0.08%
2023/04/19	0	0.00	12	26.86	26.85	-12	15,900	-0.08%
2023/04/17	0.1	26.80	0	0.00	26.75	0.1	16,033	0.00%
2023/04/14	1	26.70	0	0.00	26.85	1	16,040	0.01%
2023/04/12	0.1	26.65	1	26.65	26.70	-0.9	16,240	-0.01%
2023/04/07	1	26.50	0	0.00	26.50	1	16,357	0.01%
2023/03/31	1	26.40	0	0.00	26.45	1	16,314	0.01%
2023/03/30	0	0.00	0	26.45	26.40	0	16,244	0.00%
2023/03/27	0	0.00	1	26.35	26.35	-1	16,325	-0.01%
2023/03/24	1	26.35	2	26.35	26.35	-1	16,501	-0.01%
2023/03/23	0	0.00	11	26.25	26.40	-11	16,490	-0.07%
2023/03/22	0	0.00	11.3	26.15	26.20	-11.3	16,504	-0.07%
2023/03/21	5	25.90	6	26.05	25.85	-1	16,642	-0.01%
2023/03/20	9	25.56	0	0.00	25.65	9	16,642	0.05%
2023/03/17	2.2	25.80	0	0.00	25.80	2.2	16,569	0.01%
2023/03/16	2	25.75	0	0.00	25.80	2	16,434	0.01%
2023/03/15	14	26.14	10	25.90	25.90	4	16,402	0.02%
2023/03/14	7	26.03	0	0.00	26.00	7	16,502	0.04%
2023/03/13	2	26.20	0	0.00	26.25	2	16,301	0.01%
2023/03/10	4.3	26.38	10	26.35	26.35	-5.7	16,140	-0.04%
2023/03/07	1	26.75	10	26.61	26.70	-9	16,765	-0.05%
2023/03/06	17	26.42	6	26.45	26.45	11	16,949	0.06%
2023/03/03	9	26.29	0	0.00	26.35	9	16,939	0.05%
2023/03/02	3	26.35	0	0.00	26.30	3	16,937	0.02%
2023/03/01	1	26.50	0	0.00	26.60	1	16,798	0.01%
2023/02/24	5	26.95	0	0.00	26.80	5	16,412	0.03%
2023/02/23	0	0.00	3	27.00	27.05	-3	15,735	-0.02%
2023/02/22	2	26.60	4	26.85	26.95	-2	15,670	-0.01%
2023/02/21	4	26.70	2	26.75	26.70	2	15,499	0.01%
2023/02/20	2	26.80	0	0.00	26.75	2	15,648	0.01%
2023/02/17	2	26.45	0	0.00	26.50	2	15,627	0.01%
2023/02/16	0	0.00	5	26.60	26.55	-5	15,691	-0.03%
2023/02/15	6	26.42	5	26.55	26.45	1	15,819	0.01%
2023/02/14	2	26.55	3	26.65	26.70	-1	15,762	-0.01%
2023/02/13	0	0.00	10	26.47	26.60	-10	15,693	-0.06%
2023/02/10	0	0.00	56	26.35	26.35	-56	15,634	-0.36%
2023/02/08	3.3	26.15	1	26.15	26.10	2.3	15,647	0.01%
2023/02/06	0.4	26.25	1	26.15	26.05	-0.6	15,680	0.00%
2023/02/03	12	26.19	0	0.00	26.20	12	15,560	0.08%
2023/02/02	1	26.20	0	0.00	26.15	1	15,462	0.01%
2023/02/01	6	26.07	2	26.20	26.30	4	15,246	0.03%
2023/01/31	80.9	26.20	0	0.00	26.10	80.9	15,176	0.53%
2023/01/30	8	26.48	4.4	26.62	26.90	3.6	14,530	0.02%
2023/01/17	0	0.00	6	26.77	26.75	-6	14,000	-0.04%
2023/01/16	5	26.55	10	26.70	26.70	-5	14,044	-0.04%
2023/01/13	6	26.40	6	26.65	26.45	0	14,017	0.00%
2023/01/12	7	26.43	0.1	26.50	26.45	6.9	14,308	0.05%
2023/01/11	10	26.73	5	26.75	26.80	5	14,215	0.04%
2023/01/10	0	0.00	1	27.10	27.10	-1	14,050	-0.01%
2023/01/09	0	0.00	17.1	27.00	27.00	-17.1	14,075	-0.12%
2023/01/05	11	26.25	21	26.45	26.50	-10	14,269	-0.07%
2023/01/04	10	26.15	4	26.25	26.25	6	14,219	0.04%
2023/01/03	12	26.06	7	26.27	26.30	5	14,570	0.03%
2022/12/30	0	0.00	23	26.54	26.50	-23	14,499	-0.16%
2022/12/29	8	26.05	8	26.10	26.10	0	14,570	0.00%
2022/12/27	10	26.45	18.1	26.48	26.50	-8.1	14,844	-0.05%
2022/12/26	0	0.00	2	26.35	26.40	-2	15,067	-0.01%
2022/12/23	2	26.20	0	0.00	26.30	2	15,320	0.01%
2022/12/21	0	0.00	5	26.30	26.30	-5	15,797	-0.03%
2022/12/20	4	26.20	12	26.35	26.30	-8	15,983	-0.05%
2022/12/19	5	26.07	0	0.00	26.30	5	16,092	0.03%
2022/12/16	0	0.00	1	26.45	26.20	-1	16,053	-0.01%
2022/12/15	0	0.00	4	26.35	26.40	-4	16,007	-0.02%
2022/12/13	9	26.12	0	0.00	26.00	9	16,162	0.06%
2022/12/12	0	0.00	6.3	26.36	26.40	-6.3	16,068	-0.04%
2022/12/08	1.2	26.06	0	0.00	26.30	1.2	16,548	0.01%
2022/12/07	2	26.25	5	26.39	26.15	-3	16,571	-0.02%
2022/12/06	2	26.05	8	26.13	25.90	-6	16,461	-0.04%
2022/12/05	0	0.00	10	25.85	25.90	-10	16,290	-0.06%
2022/12/02	6	25.85	0	0.00	25.85	6	16,262	0.04%
2022/12/01	3	26.08	0	0.00	26.20	3	16,286	0.02%
2022/11/30	0	0.00	1	26.45	26.20	-1	16,261	-0.01%
2022/11/29	5	25.75	6	25.96	26.20	-1	15,636	-0.01%
2022/11/28	5	25.45	5	25.80	25.85	0	15,494	0.00%
2022/11/25	0	0.00	10	25.70	25.90	-10	15,448	-0.06%
2022/11/24	0.5	25.50	0	0.00	25.60	0.5	15,343	0.00%
2022/11/23	1.5	25.47	9	25.39	25.45	-7.6	15,251	-0.05%
2022/11/18	27	25.28	0	0.00	25.30	27	15,085	0.18%
2022/11/17	4	25.45	0	0.00	25.55	4	14,982	0.03%
2022/11/16	12	25.59	0	0.00	25.70	12	15,010	0.08%
2022/11/15	0	0.00	5.6	25.85	25.90	-5.6	14,833	-0.04%
2022/11/14	5	25.75	0	0.00	25.80	5	14,741	0.03%
2022/11/11	0	0.00	14.1	25.73	25.90	-14.1	14,501	-0.10%
2022/11/10	0	0.00	2	25.20	25.15	-2	14,332	-0.01%
2022/11/09	0	0.00	3	25.17	25.30	-3	14,352	-0.02%
2022/11/08	1	25.00	16	25.01	25.10	-15	14,290	-0.11%
2022/11/07	1	24.85	4	24.90	24.95	-3	14,254	-0.02%
2022/11/04	0	0.00	4	24.80	24.95	-4	14,308	-0.03%
2022/11/03	1	24.55	0	0.00	24.55	1	14,262	0.01%
2022/11/01	0.3	24.85	0	0.00	24.90	0.3	14,409	0.00%
2022/10/28	6	24.58	2.1	24.80	24.55	3.9	14,652	0.03%
2022/10/27	6	24.58	0	0.00	24.60	6	14,850	0.04%
2022/10/26	0	0.00	5.2	24.90	24.85	-5.2	14,932	-0.03%
2022/10/25	10	24.28	30.7	24.63	24.75	-20.7	14,979	-0.14%
2022/10/21	4	24.18	11	24.06	24.15	-7	15,163	-0.05%
2022/10/20	47	23.34	13	23.55	23.75	34	15,189	0.22%
2022/10/19	8.1	23.91	0	0.00	23.75	8.1	14,930	0.05%
2022/10/17	13.7	24.03	24.6	23.93	24.00	-10.9	14,972	-0.07%
2022/10/13	7.2	24.72	1	24.45	24.55	6.2	14,869	0.04%
2022/10/12	0	0.00	13	25.08	25.15	-13	14,573	-0.09%
2022/10/11	7.3	25.04	3	25.15	25.00	4.3	14,633	0.03%
2022/10/07	3	25.45	0	0.00	25.50	3	14,359	0.02%
2022/10/06	0	0.00	1	25.70	25.80	-1	14,317	-0.01%
2022/10/05	5	25.59	0	0.00	25.45	5	14,397	0.03%
2022/10/04	37	25.41	7	25.59	25.55	30	14,411	0.21%
2022/10/03	37	25.54	0	0.00	25.65	37	14,232	0.26%
2022/09/30	16	26.11	0	0.00	26.00	16	14,164	0.11%
2022/09/29	2.7	26.26	1	26.30	26.35	1.7	14,154	0.01%
2022/09/28	1	26.20	36	26.20	26.35	-35	14,075	-0.25%
2022/09/27	2.2	26.21	2	26.35	26.60	0.2	13,907	0.00%
2022/09/26	2	26.28	2	26.30	26.25	0	13,928	0.00%
2022/09/23	0	0.00	13	26.58	26.65	-13	14,030	-0.09%
2022/09/21	0	26.75	7.3	26.85	26.75	-7.3	14,397	-0.05%
2022/09/20	5	26.55	0	0.00	26.50	5	14,439	0.03%
2022/09/19	5.3	26.76	0	0.00	26.60	5.3	14,574	0.04%
2022/09/16	0	0.00	31	26.92	26.90	-31	14,830	-0.21%
2022/09/15	12.1	26.33	13	26.59	26.45	-0.9	14,670	-0.01%
2022/09/14	5	26.45	0	0.00	26.40	5	14,859	0.03%
2022/09/12	0	26.70	10	26.70	26.80	-10	15,786	-0.06%
2022/09/08	0	0.00	5	26.45	26.45	-5	16,168	-0.03%
2022/09/07	6.3	26.25	2	26.45	26.20	4.3	16,563	0.03%
2022/09/06	5	26.55	8	26.75	26.60	-3	16,710	-0.02%
2022/09/02	4	26.24	0	0.00	26.15	4	17,023	0.02%
2022/09/01	4	26.26	1	26.40	26.30	3	17,117	0.02%
2022/08/30	1	26.20	0	0.00	26.35	1	17,038	0.01%
2022/08/29	3	26.30	1	26.30	26.35	2	17,074	0.01%
2022/08/26	2	26.55	7	26.60	26.65	-5	17,112	-0.03%
2022/08/24	3	26.25	4	26.16	26.25	-1	17,596	-0.01%
2022/08/23	9	26.21	0	0.00	26.15	9	18,826	0.05%
2022/08/22	5	26.56	0	0.00	26.60	5	19,109	0.03%
2022/08/19	1	26.55	0	0.00	26.80	1	19,335	0.01%
2022/08/18	2	26.60	0	0.00	26.80	2	19,534	0.01%
2022/08/16	3	26.45	0	0.00	26.55	3	19,947	0.02%
2022/08/15	1	26.70	0	0.00	26.60	1	20,364	0.00%
2022/08/12	5.4	26.56	2	26.60	26.65	3.4	20,639	0.02%
2022/08/11	11	26.65	4	26.75	26.80	7	20,912	0.03%
2022/08/10	1	26.15	5	26.25	26.30	-4	21,162	-0.02%
2022/08/09	2	25.50	0	0.00	25.90	2	21,187	0.01%
2022/08/08	2.8	25.43	1	25.40	25.45	1.8	21,340	0.01%
2022/08/05	1	25.65	4	25.63	25.65	-3	21,289	-0.01%
2022/08/04	14.2	25.47	0	0.00	25.55	14.2	21,507	0.07%
2022/08/03	5	26.75	0	0.00	26.95	5	21,404	0.02%
2022/08/02	28	26.80	20	26.89	26.95	8	21,427	0.04%
2022/08/01	10	26.95	11	27.10	27.00	-1	21,415	0.00%
2022/07/29	10	26.73	4	26.98	27.00	6	21,474	0.03%
2022/07/27	0	0.00	2	26.05	26.35	-2	21,094	-0.01%
2022/07/26	7	25.86	5	25.95	25.90	2	20,974	0.01%
2022/07/22	0	0.00	10	25.65	25.75	-10	21,003	-0.05%
2022/07/21	15	25.00	25	25.31	25.50	-10	20,972	-0.05%
2022/07/20	15	25.08	5	25.45	25.00	10	21,046	0.05%
2022/07/19	12	25.05	5	25.10	25.05	7	21,077	0.03%
2022/07/18	0	0.00	5	25.05	25.05	-5	21,225	-0.02%
2022/07/15	15	24.78	30	24.80	24.70	-15	21,225	-0.07%
2022/07/14	5	25.05	5	25.20	25.20	0	21,294	0.00%
2022/07/13	15	25.03	51	25.25	25.30	-36	21,346	-0.17%
2022/07/12	26.5	24.63	8	24.50	24.50	18.5	21,402	0.09%
2022/07/11	5	25.35	0	0.00	25.30	5	21,405	0.02%
2022/07/08	11	25.61	12	25.70	25.50	-1	21,700	0.00%
2022/07/07	10	25.43	14	25.57	25.55	-4	21,745	-0.02%
2022/07/06	10.1	25.78	15	25.73	25.60	-4.9	21,680	-0.02%
2022/07/04	1	25.80	14	25.92	25.90	-13	21,929	-0.06%
2022/07/01	10	25.78	0	0.00	25.80	10	22,193	0.05%
2022/06/30	7.2	26.14	5	26.30	26.20	2.2	22,426	0.01%
2022/06/28	0.4	26.40	0	0.00	26.45	0.4	22,321	0.00%
2022/06/27	0	0.00	2	26.50	26.45	-2	22,337	-0.01%
2022/06/24	10	26.45	5	26.40	26.40	5	22,154	0.02%
2022/06/23	5	26.20	14	26.35	26.25	-9	21,934	-0.04%
2022/06/21	5	26.45	27	26.46	26.40	-22	21,655	-0.10%
2022/06/20	0	0.00	8	26.07	25.80	-8	21,249	-0.04%
2022/06/17	25	26.03	10	26.00	25.85	15	20,924	0.07%
2022/06/16	3	26.60	11	26.45	26.40	-8	20,568	-0.04%
2022/06/15	5	26.35	0	0.00	26.40	5	20,682	0.02%
2022/06/14	2	26.15	2	26.15	26.50	0	20,708	0.00%
2022/06/13	3	25.90	13	25.89	26.20	-10	20,681	-0.05%
2022/06/10	0	0.00	3	26.30	26.20	-3	20,562	-0.01%
2022/06/09	0	0.00	1	26.50	26.40	-1	20,562	0.00%
2022/06/08	15	26.50	0	26.60	26.45	15	20,569	0.07%
2022/06/07	0	0.00	2	26.45	26.45	-2	20,624	-0.01%
2022/06/06	6	26.15	2	26.05	26.35	4	20,684	0.02%
2022/06/02	0	0.00	4	26.40	26.40	-4	20,909	-0.02%
2022/06/01	5	26.67	0	0.00	26.50	5	21,246	0.02%
2022/05/31	6	26.58	0	0.00	27.35	6	20,960	0.03%
2022/05/30	0	0.00	22	26.71	26.95	-22	19,744	-0.11%
2022/05/27	10	26.40	1	26.45	26.55	9	19,459	0.05%
2022/05/26	2	26.25	0	0.00	26.25	2	19,429	0.01%
2022/05/25	2	26.25	12	26.34	26.35	-10	19,678	-0.05%
2022/05/24	5	26.40	6	26.55	26.50	-1	19,804	-0.01%
2022/05/23	5	26.30	35	26.43	26.25	-30	19,567	-0.15%
2022/05/20	6	25.88	30	26.08	26.20	-24	19,291	-0.12%
2022/05/19	1	25.70	20	25.90	25.80	-19	19,053	-0.10%
2022/05/18	0	0.00	18	26.01	26.35	-18	18,812	-0.10%
2022/05/17	14	25.59	0	0.00	25.50	14	18,588	0.08%
2022/05/16	2	25.35	1	25.35	25.70	1	18,547	0.01%
2022/05/13	4	25.63	81	25.80	25.60	-77	18,389	-0.42%
2022/05/12	12.4	25.53	3	25.85	25.50	9.4	18,420	0.05%
2022/05/11	0.3	26.25	0	0.00	26.35	0.3	18,171	0.00%
2022/05/09	13.2	26.11	16	26.30	26.10	-2.8	18,003	-0.02%
2022/05/06	7	26.66	18	26.58	26.85	-11	18,006	-0.06%
2022/05/05	17	27.19	10	27.08	27.10	7	18,118	0.04%
2022/05/04	9	27.39	0	0.00	27.40	9	18,084	0.05%
2022/05/03	5	27.54	0	0.00	27.50	5	18,343	0.03%
2022/04/29	0.3	27.70	0	0.00	27.80	0.3	18,470	0.00%
2022/04/28	17	27.42	0	0.00	27.60	17	18,634	0.09%
2022/04/27	8	27.65	10	27.75	27.65	-2	18,543	-0.01%
2022/04/26	5	28.00	17.7	27.91	28.00	-12.7	18,531	-0.07%
2022/04/25	16	27.52	10	27.70	27.60	6	18,432	0.03%
2022/04/22	4	27.60	5	27.80	27.95	-1	18,353	-0.01%
2022/04/21	4	27.71	0	0.00	27.70	4	18,387	0.02%
2022/04/20	9	27.61	1	27.50	28.10	8	18,500	0.04%
2022/04/19	2.2	27.80	5	27.80	27.75	-2.8	18,465	-0.02%
2022/04/18	12	27.64	6	28.06	27.80	6	18,595	0.03%
2022/04/15	5	28.55	50	28.60	28.40	-45	18,348	-0.25%
2022/04/14	34	28.72	5	28.85	28.60	29	18,334	0.16%
2022/04/13	14	29.39	22	29.43	29.55	-8	18,102	-0.04%
2022/04/12	0	0.00	1	29.60	29.60	-1	17,969	-0.01%
2022/04/11	7	29.71	16.2	29.77	29.65	-9.2	17,812	-0.05%
2022/04/08	1	29.40	8	29.24	29.50	-7	17,646	-0.04%
2022/04/07	3.2	29.79	2.3	29.36	29.10	0.9	17,519	0.01%
2022/04/06	0	0.00	18	29.21	29.75	-18	17,130	-0.11%
2022/04/01	1	28.45	1	28.45	28.50	0	16,701	0.00%
2022/03/31	20	28.58	7	28.19	28.45	13	16,554	0.08%
2022/03/30	0	0.00	3	28.00	28.00	-3	16,221	-0.02%
2022/03/25	8	27.60	2	27.70	27.75	6	15,883	0.04%
2022/03/24	0.4	27.55	3	27.60	27.60	-2.7	15,791	-0.02%
2022/03/23	7	27.44	5	27.30	27.50	2	15,821	0.01%
2022/03/22	3	26.92	22	26.95	27.20	-19	15,653	-0.12%
2022/03/21	1.2	27.13	10	27.05	27.00	-8.9	15,565	-0.06%
2022/03/18	0	0.00	30	27.10	27.00	-30	15,517	-0.19%
2022/03/17	0.3	26.50	2	26.58	26.55	-1.7	15,079	-0.01%
2022/03/16	0	0.00	6	26.15	26.30	-6	14,874	-0.04%
2022/03/15	10	25.80	1	25.90	25.90	9	14,711	0.06%
2022/03/14	0	0.00	1	25.75	25.95	-1	14,695	-0.01%
2022/03/11	5.6	25.57	0.3	25.70	25.60	5.3	14,709	0.04%
2022/03/10	5	25.30	102	25.70	25.75	-97	14,721	-0.66%	大賣/
2022/03/09	2	25.15	0	0.00	25.10	2	14,629	0.01%
2022/03/08	12.2	25.10	15	25.15	25.05	-2.8	14,503	-0.02%
2022/03/07	117.1	25.26	0	0.00	25.50	117.1	14,280	0.82%	大買/鉅額交易
2022/03/04	11.3	25.94	0	0.00	26.00	11.3	14,549	0.08%
2022/03/03	1	26.15	1	26.25	26.25	0	14,587	0.00%
2022/03/02	0	0.00	1	26.00	26.25	-1	14,666	-0.01%
2022/03/01	1	26.05	3	26.05	26.10	-2	14,606	-0.01%
2022/02/25	11	25.50	15	25.50	25.70	-4	14,418	-0.03%
2022/02/24	9.1	25.81	0	0.00	25.85	9.1	13,978	0.07%
2022/02/23	0	0.00	1	26.20	26.25	-1	13,716	-0.01%
2022/02/22	9.2	25.98	31	25.91	26.20	-21.9	13,725	-0.16%
2022/02/21	0	0.00	1.2	26.33	26.35	-1.2	13,701	-0.01%
2022/02/18	1	26.35	0	0.00	26.35	1	13,812	0.01%
2022/02/17	0	0.00	11	26.56	26.60	-11	13,849	-0.08%
2022/02/15	3	26.28	0	0.00	26.20	3	13,890	0.02%
2022/02/14	1	26.15	2	26.15	26.40	-1	13,880	-0.01%
2022/02/11	0	0.00	12	26.46	26.55	-12	13,718	-0.09%
2022/02/10	3	26.50	0	0.00	26.60	3	13,790	0.02%
2022/02/09	4	26.40	13	26.47	26.55	-9	13,764	-0.07%
2022/02/08	0	0.00	11	26.00	26.20	-11	13,636	-0.08%
2022/02/07	0	0.00	11.3	25.59	25.75	-11.3	13,397	-0.08%
2022/01/26	24	25.06	5	25.10	25.15	19	13,050	0.15%
2022/01/25	6	24.79	1	25.00	25.10	5	13,017	0.04%
2022/01/24	6	24.91	0	0.00	25.15	6	12,765	0.05%
2022/01/21	4	25.10	0	0.00	25.20	4	12,770	0.03%
2022/01/20	30	25.25	60	25.25	25.50	-30	12,567	-0.24%
2022/01/19	1	25.25	0	0.00	25.35	1	12,445	0.01%
2022/01/18	2	25.35	0	0.00	25.35	2	12,468	0.02%
2022/01/17	5	25.35	13	25.28	25.35	-8	12,371	-0.06%
2022/01/14	12	25.55	15	25.50	25.50	-3	12,245	-0.02%
2022/01/13	5	25.55	6	25.68	25.80	-1	12,173	-0.01%
2022/01/12	1.5	25.37	11	25.45	25.55	-9.6	11,969	-0.08%
2022/01/11	1	25.35	8.1	25.38	25.45	-7.1	11,936	-0.06%
2022/01/10	3	24.85	1	25.10	25.10	2	11,772	0.02%
2022/01/07	21	25.01	9.2	24.99	25.00	11.8	11,806	0.10%
2022/01/06	0	0.00	4	24.75	24.80	-4	11,623	-0.03%
2022/01/05	25	24.51	1	24.60	24.65	24	11,484	0.21%
2022/01/04	25	24.40	0	0.00	24.50	25	11,607	0.22%
2022/01/03	30	24.60	0	0.00	24.40	30	11,606	0.26%
2021/12/30	4	24.48	4	24.55	24.50	0	11,545	0.00%
2021/12/29	0	0.00	6.3	24.52	24.55	-6.3	11,615	-0.05%
2021/12/28	1	24.25	16.8	24.34	24.35	-15.8	11,614	-0.14%
2021/12/27	0	0.00	2	24.20	24.25	-2	11,573	-0.02%
2021/12/24	0.2	24.20	0	0.00	24.20	0.2	11,784	0.00%
2021/12/23	40	24.14	0	0.00	24.15	40	11,908	0.34%
2021/12/21	0	0.00	1	23.95	24.10	-1	12,066	-0.01%
2021/12/20	8	23.93	0	0.00	23.95	8	12,072	0.07%
2021/12/17	5	24.05	1.6	24.15	24.15	3.4	12,008	0.03%
2021/12/16	0	0.00	5	23.90	23.95	-5	11,898	-0.04%
2021/12/14	0.1	23.95	6	23.85	23.90	-5.9	12,569	-0.05%
2021/12/13	3	24.20	7.2	24.34	24.10	-4.2	12,520	-0.03%
2021/12/10	8	24.07	0	0.00	24.10	8	12,483	0.06%
2021/12/09	0.1	24.00	0	0.00	24.00	0.1	12,461	0.00%
2021/12/08	0	0.00	2	24.00	24.00	-2	12,429	-0.02%
2021/12/07	0	0.00	1	23.80	24.00	-1	12,364	-0.01%
2021/12/06	1.1	23.62	2	23.65	23.80	-0.9	12,355	-0.01%
2021/12/02	0	0.00	3	23.68	23.70	-3	12,452	-0.02%
2021/12/01	0	0.00	30	23.60	23.60	-30	12,410	-0.24%
2021/11/30	21.1	23.18	0	0.00	23.10	21.1	12,353	0.17%
2021/11/29	4	23.31	11.6	23.35	23.30	-7.6	11,718	-0.06%
2021/11/26	22	23.50	1	23.50	23.50	21	11,677	0.18%
2021/11/25	0.1	23.70	0	0.00	23.80	0.1	11,846	0.00%
2021/11/24	10	23.70	1	23.85	23.70	9	11,964	0.08%
2021/11/23	1	23.55	0.1	23.65	23.60	0.9	12,109	0.01%
2021/11/22	10	23.68	0	0.00	23.70	10	12,531	0.08%
2021/11/19	4	23.81	16	23.99	23.75	-12	12,989	-0.09%
2021/11/18	0	0.00	29.1	23.94	24.00	-29.1	13,360	-0.22%
2021/11/17	2	23.50	17.1	23.73	23.85	-15.1	13,323	-0.11%
2021/11/16	3	23.47	11	23.57	23.60	-8	13,402	-0.06%
2021/11/15	3	23.47	19	23.54	23.50	-16	13,513	-0.12%
2021/11/12	0	0.00	13	23.24	23.40	-13	13,464	-0.10%
2021/11/11	5	23.05	3	23.12	23.15	2	13,651	0.01%
2021/11/10	1	23.05	0	0.00	23.10	1	13,777	0.01%
2021/11/09	0	0.00	5	22.95	23.05	-5	13,822	-0.04%
2021/11/08	1	22.95	1	23.00	23.00	0	13,749	0.00%
2021/11/05	0	0.00	6	22.90	23.00	-6	13,791	-0.04%
2021/11/04	0	0.00	1.3	22.91	22.95	-1.3	13,743	-0.01%
2021/11/03	0.1	22.90	8	22.93	22.95	-7.9	13,836	-0.06%
2021/11/02	1	22.85	6	22.89	22.95	-5	13,927	-0.04%
2021/11/01	0	0.00	1	22.90	22.85	-1	13,985	-0.01%
2021/10/29	0	0.00	3	22.95	22.90	-3	13,998	-0.02%
2021/10/28	1	22.85	0	0.00	22.90	1	13,916	0.01%
2021/10/26	4	22.89	3.6	22.82	22.90	0.4	14,081	0.00%
2021/10/21	0	0.00	1.3	22.81	22.80	-1.3	14,115	-0.01%
2021/10/20	2	22.71	0	0.00	22.80	2	14,108	0.01%
2021/10/19	6	22.78	7	22.79	22.80	-1	14,230	-0.01%
2021/10/18	0.1	22.70	5	22.65	22.70	-4.9	14,205	-0.03%
2021/10/15	0	0.00	51.2	22.60	22.60	-51.2	14,220	-0.36%
2021/10/14	0	0.00	3	22.40	22.40	-3	14,164	-0.02%
2021/10/13	2	22.38	3	22.45	22.45	-1	14,276	-0.01%
2021/10/12	2	22.15	0	0.00	22.50	2	14,367	0.01%
2021/10/08	50	22.40	0.9	22.50	22.40	49.1	14,207	0.35%
2021/10/06	0	22.40	4	22.40	22.40	-4	14,279	-0.03%
2021/10/05	0	0.00	3.1	22.45	22.35	-3.1	14,240	-0.02%
2021/10/04	1.6	22.45	53	22.44	22.45	-51.4	14,218	-0.36%
2021/10/01	54	22.30	20	22.35	22.40	34	14,208	0.24%
2021/09/30	2	22.45	1	22.55	22.55	1	14,047	0.01%
2021/09/27	0	0.00	10.5	22.56	22.60	-10.5	13,842	-0.08%
2021/09/24	5	22.50	0	0.00	22.60	5	13,838	0.04%
2021/09/23	0.5	22.55	2	22.50	22.50	-1.5	13,891	-0.01%
2021/09/22	9	22.19	0	0.00	22.25	9	13,936	0.06%
2021/09/17	1	22.50	2.5	22.67	22.50	-1.5	13,614	-0.01%
2021/09/15	0	0.00	0.1	22.70	22.65	-0.1	13,272	0.00%
2021/09/14	0	0.00	4	22.65	22.70	-4	13,385	-0.03%
2021/09/09	2	22.35	5	22.50	22.35	-3	13,836	-0.02%
2021/09/08	15	22.39	5	22.39	22.55	10	13,836	0.07%
2021/09/07	6	22.50	0	0.00	22.55	6	13,793	0.04%
2021/09/06	10	22.75	3	22.65	22.65	7	13,824	0.05%
2021/09/03	3	22.65	0	0.00	22.80	3	13,838	0.02%
2021/09/02	3	22.57	0	0.00	22.60	3	13,843	0.02%
2021/08/31	10	22.60	0	0.00	22.90	10	13,706	0.07%
2021/08/30	10	22.60	6	22.68	22.80	4	13,469	0.03%
2021/08/27	7	22.39	7	22.41	22.45	0	13,317	0.00%
2021/08/26	6	22.00	4	21.95	22.10	2	13,130	0.02%
2021/08/25	7	23.05	102.1	23.05	23.05	-95.1	12,765	-0.74%	大賣/
2021/08/24	0	23.05	41	23.06	23.10	-41	12,247	-0.33%
2021/08/23	0	0.00	104	23.05	23.05	-104	11,894	-0.87%	大賣/鉅額交易
2021/08/20	0	0.00	6	23.03	23.00	-6	11,824	-0.05%
2021/08/19	2	23.00	12	23.00	23.00	-10	12,066	-0.08%
2021/08/18	1	23.10	14	23.10	23.15	-13	11,913	-0.11%
2021/08/17	1	23.00	39	23.02	23.15	-38	11,877	-0.32%
2021/08/16	0	0.00	2.8	22.98	23.00	-2.8	11,648	-0.02%
2021/08/13	0	0.00	20	23.05	23.10	-20	11,574	-0.17%
2021/08/12	20.6	23.00	6	23.01	23.10	14.6	11,601	0.13%
2021/08/11	0	0.00	34.1	23.07	23.10	-34.1	11,655	-0.29%
2021/08/06	10	23.08	10	23.00	23.00	0	12,215	0.00%
2021/08/05	0	0.00	5	23.00	23.10	-5	12,567	-0.04%
2021/08/04	1	23.00	5	22.98	23.00	-4.1	13,387	-0.03%
2021/08/03	0	0.00	10.7	22.95	23.00	-10.7	13,574	-0.08%
2021/08/02	0	0.00	14	22.86	22.95	-14	13,711	-0.10%
2021/07/30	1	22.80	1.4	22.85	22.75	-0.4	13,755	0.00%
2021/07/29	0.1	22.85	0	0.00	22.90	0.1	13,733	0.00%
2021/07/28	0	0.00	0	22.80	22.80	0	13,804	0.00%
2021/07/27	2	22.90	38	22.88	22.90	-36	14,110	-0.26%
2021/07/26	5	22.85	0	0.00	22.85	5	14,583	0.03%
2021/07/23	0.3	22.93	11	23.02	23.00	-10.7	14,578	-0.07%
2021/07/22	0	0.00	17.3	22.90	22.95	-17.3	14,534	-0.12%
2021/07/21	0.1	22.80	3	22.83	22.85	-2.9	14,517	-0.02%
2021/07/20	4	22.79	6	22.81	22.75	-2	14,656	-0.01%
2021/07/19	0	0.00	0.3	22.84	23.00	-0.3	14,673	0.00%
2021/07/16	10	22.95	0.3	22.80	22.95	9.7	14,780	0.07%
2021/07/15	1	22.85	0	0.00	22.85	1	14,887	0.01%
2021/07/14	1	22.80	14.1	22.81	22.90	-13.1	14,975	-0.09%
2021/07/13	12	22.80	0	0.00	22.80	12	15,143	0.08%
2021/07/12	14	22.73	0	0.00	22.70	14	15,188	0.09%
2021/07/09	2	22.60	4	22.58	22.65	-2	15,270	-0.01%
2021/07/08	0.9	22.55	0	0.00	22.55	0.9	15,284	0.01%
2021/07/07	2	22.45	16	22.50	22.50	-14	15,334	-0.09%
2021/07/05	5	22.45	0	0.00	22.60	5	15,468	0.03%
2021/07/01	0	0.00	1	22.60	22.50	-1	15,588	-0.01%
2021/06/30	1	22.65	0	0.00	22.70	1	15,659	0.01%
2021/06/28	0	0.00	1.1	22.59	22.60	-1.1	15,821	-0.01%
2021/06/25	0	0.00	4.5	22.49	22.45	-4.5	15,888	-0.03%
2021/06/24	1.3	22.36	0	0.00	22.35	1.3	16,016	0.01%
2021/06/23	0	0.00	1	22.45	22.40	-1	16,136	-0.01%
2021/06/22	0	0.00	1	22.25	22.25	-1	16,061	-0.01%
2021/06/18	7	22.12	3	22.27	22.10	4	16,007	0.02%
2021/06/16	0	0.00	1	22.20	22.30	-1	16,117	-0.01%
2021/06/15	0	0.00	10.6	22.15	22.30	-10.6	16,149	-0.07%
2021/06/11	0	0.00	1	22.15	22.20	-1	16,403	-0.01%
2021/06/09	1	22.05	3	22.05	22.10	-2	16,750	-0.01%
2021/06/08	0	0.00	15	22.12	22.15	-15	16,868	-0.09%
2021/06/04	16	22.15	0	0.00	22.25	16	17,260	0.09%
2021/06/03	0	0.00	10	22.25	22.25	-10	17,736	-0.06%
2021/05/31	0	0.00	3.1	22.03	22.00	-3.1	18,220	-0.02%
2021/05/28	0.1	21.75	1	21.80	21.85	-0.9	18,356	0.00%
2021/05/27	2	21.58	0.3	21.70	21.70	1.7	18,689	0.01%
2021/05/26	0	0.00	12	21.80	21.80	-12	18,767	-0.06%
2021/05/25	0	0.00	3	21.72	21.75	-3	18,950	-0.02%
2021/05/24	1	21.45	0	0.00	21.50	1	18,997	0.01%
2021/05/21	4	21.64	3	21.85	21.65	1	19,245	0.01%
2021/05/20	14	21.46	0	0.00	21.55	14	19,338	0.07%
2021/05/19	3	21.48	0	0.00	21.65	3	19,349	0.02%
2021/05/18	0.1	21.70	3	21.65	21.65	-2.9	19,349	-0.01%
2021/05/17	11	21.22	21	21.25	21.10	-10	19,591	-0.05%
2021/05/14	4	21.64	2	21.63	21.70	2	19,253	0.01%
2021/05/13	17	21.51	0	0.00	21.45	17	19,039	0.09%
2021/05/12	14	21.36	21	21.70	21.50	-7	18,657	-0.04%
2021/05/11	11.9	22.43	11	22.49	22.40	0.9	17,762	0.01%
2021/05/10	6	22.76	4	22.78	22.80	2	17,585	0.01%
2021/05/06	5	22.29	0	0.00	22.35	5	17,811	0.03%
2021/05/05	34	22.25	0	0.00	22.20	34	17,760	0.19%
2021/05/04	6	22.30	12	22.20	22.25	-6	17,799	-0.03%
2021/05/03	7.2	22.38	5.6	22.39	22.40	1.6	17,488	0.01%
2021/04/29	16	22.91	15	22.92	22.90	1	17,233	0.01%
2021/04/28	13.2	22.92	0	0.00	23.00	13.2	17,252	0.08%
2021/04/27	15	22.95	3	22.90	22.95	12	17,516	0.07%
2021/04/26	37	22.88	21	22.85	23.00	16	17,539	0.09%
2021/04/23	3	22.70	1	22.75	22.75	2	17,481	0.01%
2021/04/22	24	22.93	17.2	22.90	22.90	6.8	17,542	0.04%
2021/04/21	4	22.93	25.4	22.95	22.90	-21.4	17,411	-0.12%
2021/04/20	1	22.90	40.3	22.91	22.90	-39.3	17,307	-0.23%
2021/04/19	2	23.00	9	22.93	23.00	-7	17,248	-0.04%
2021/04/16	10	22.55	0.3	22.55	22.70	9.7	17,151	0.06%
2021/04/15	6	22.49	8.7	22.45	22.50	-2.7	17,364	-0.02%
2021/04/14	18	22.27	25	22.23	22.25	-7	17,322	-0.04%
2021/04/13	10	22.30	4	22.20	22.25	6	17,373	0.03%
2021/04/12	1	22.10	19	22.10	22.15	-18	17,373	-0.10%
2021/04/09	2	22.07	20.4	22.05	22.10	-18.4	17,436	-0.11%
2021/04/08	1	22.15	3	22.10	22.10	-2	17,463	-0.01%
2021/04/07	20	22.10	7	22.20	22.20	13	17,684	0.07%
2021/04/06	2.2	22.10	0	22.15	22.10	2.2	17,678	0.01%
2021/04/01	9	22.08	20	22.12	22.05	-11	17,607	-0.06%
2021/03/31	1	22.20	20	22.24	22.20	-19	17,499	-0.11%
2021/03/30	23	22.21	5.2	22.10	22.25	17.8	17,349	0.10%
2021/03/29	1	22.15	12.5	22.15	22.20	-11.5	17,225	-0.07%
2021/03/26	0	0.00	6	22.10	22.05	-6	17,110	-0.04%
2021/03/25	6	22.00	10	22.03	22.05	-4	16,997	-0.02%
2021/03/24	10	21.85	0	0.00	21.90	10	17,042	0.06%
2021/03/23	2.9	21.85	0	0.00	21.85	2.9	17,006	0.02%
2021/03/22	10	21.75	3	21.80	21.85	7	17,098	0.04%
2021/03/19	57	21.61	5	21.80	21.50	52	17,165	0.30%
2021/03/18	41	21.92	0	0.00	21.95	41	16,788	0.24%
2021/03/17	12	21.90	11	21.91	21.90	1	16,831	0.01%
2021/03/16	0	0.00	13	22.08	22.15	-13	16,770	-0.08%
2021/03/15	12	21.88	1	21.90	21.95	11	17,043	0.06%
2021/03/12	2	21.53	2	21.65	21.75	0	17,330	0.00%
2021/03/10	0.1	21.55	0	0.00	21.60	0.1	17,361	0.00%
2021/03/09	3	21.25	1	21.30	21.50	2	17,252	0.01%
2021/03/08	26	21.07	0	0.00	21.10	26	16,883	0.15%
2021/03/05	4	21.03	0	0.00	21.10	4	16,766	0.02%
2021/03/04	7	21.15	1	21.00	21.05	6	17,400	0.03%
2021/03/02	201	21.12	3	21.30	21.15	198	17,097	1.16%	大買/鉅額交易
2021/02/26	16	20.94	0	0.00	20.85	16	16,741	0.10%
2021/02/25	1	21.20	1	21.30	21.35	0	16,235	0.00%
2021/02/24	0	0.00	5	21.20	21.10	-5	16,143	-0.03%
2021/02/22	2	20.85	2.2	20.95	20.80	-0.2	15,976	0.00%
2021/02/19	21	20.85	11	20.75	20.90	10	16,074	0.06%
2021/02/18	0	0.00	15	20.90	20.85	-15	16,145	-0.09%
2021/02/17	3	20.72	0.2	20.88	20.80	2.8	16,250	0.02%
2021/02/05	0	0.00	2	20.65	20.60	-2	15,959	-0.01%
2021/02/04	23	20.40	0	0.00	20.40	23	16,049	0.14%
2021/02/03	10	20.41	0	0.00	20.40	10	16,418	0.06%
2021/02/02	1	20.30	0	0.00	20.40	1	16,717	0.01%
2021/02/01	2	20.35	1	20.45	20.30	1	16,805	0.01%
2021/01/29	18	20.24	0	0.00	20.20	18	16,838	0.11%
2021/01/28	11	20.39	4	20.35	20.35	7	16,605	0.04%
2021/01/27	1	20.40	0	0.00	20.40	1	16,491	0.01%
2021/01/26	6	20.50	0	0.00	20.45	6	16,490	0.04%
2021/01/25	2	20.58	1.4	20.66	20.70	0.6	16,461	0.00%
2021/01/22	25	20.43	0.2	20.50	20.40	24.8	16,638	0.15%
2021/01/21	8.1	20.63	17.1	20.70	20.50	-9.1	16,522	-0.05%
2021/01/20	6	20.68	0	0.00	20.50	6	16,491	0.04%
2021/01/19	4	20.90	2	20.90	20.90	2	16,147	0.01%
2021/01/18	7.2	20.89	2	20.90	20.95	5.2	16,144	0.03%
2021/01/15	4	21.18	0	0.00	21.05	4	16,036	0.02%
2021/01/13	0.2	21.30	0	0.00	21.25	0.2	16,070	0.00%
2021/01/12	3	21.30	10	21.25	21.30	-7	16,086	-0.04%
2021/01/11	0	0.00	10	21.38	21.50	-10	16,130	-0.06%
2021/01/08	10.2	21.25	11	21.34	21.50	-0.9	16,091	-0.01%
2021/01/07	0.1	21.10	7	21.10	21.25	-6.9	15,881	-0.04%
2021/01/06	6	21.03	30.1	21.05	21.00	-24.1	15,806	-0.15%
2021/01/04	1	21.10	6	21.15	21.10	-5	15,707	-0.03%
2020/12/31	5	21.27	0.2	21.25	21.35	4.8	15,600	0.03%
2020/12/30	0	0.00	9	21.09	21.35	-9	15,531	-0.06%
2020/12/29	1	20.80	0	0.00	20.90	1	15,347	0.01%
2020/12/28	2	20.75	13.3	20.75	20.80	-11.3	15,271	-0.07%
2020/12/25	20	20.70	1.1	20.71	20.80	19	15,315	0.12%
2020/12/24	22	20.75	0	0.00	20.70	22	15,388	0.14%
2020/12/23	1	20.70	15	20.70	20.70	-14	15,549	-0.09%
2020/12/22	14	20.78	5	20.75	20.70	9	15,733	0.06%
2020/12/21	0	0.00	1	20.80	20.80	-1	16,113	-0.01%
2020/12/18	1	20.75	13	20.74	20.75	-12	16,333	-0.07%
2020/12/17	11	20.70	1	20.75	20.70	10	16,399	0.06%
2020/12/16	2	20.75	1	20.75	20.75	1	16,431	0.01%
2020/12/15	15	20.56	2.3	20.61	20.60	12.7	16,446	0.08%
2020/12/14	6	20.66	0	0.00	20.65	6	16,425	0.04%
2020/12/11	7.4	20.86	42	20.75	20.85	-34.6	16,384	-0.21%
2020/12/10	10.5	20.60	18.9	20.59	20.60	-8.4	16,209	-0.05%
2020/12/09	26	20.49	30	20.57	20.60	-4	15,936	-0.03%
2020/12/08	40	20.85	24	20.85	20.85	16	15,427	0.10%
2020/12/07	1.7	21.29	0	0.00	21.30	1.7	15,022	0.01%
2020/12/04	2	21.30	0	0.00	21.35	2	14,919	0.01%
2020/12/03	6	21.21	0	0.00	21.25	6	14,870	0.04%
2020/12/02	9	21.24	0	0.00	21.35	9	14,919	0.06%
2020/12/01	5	21.30	0	0.00	21.40	5	15,101	0.03%
2020/11/30	9	21.29	1	21.25	21.30	8	15,230	0.05%
2020/11/27	8	21.37	1	21.35	21.40	7	14,897	0.05%
2020/11/26	1	21.35	0	0.00	21.50	1	14,990	0.01%
2020/11/25	23	21.50	0	0.00	21.50	23	15,331	0.15%
2020/11/24	15	21.48	2	21.55	21.50	13	15,346	0.08%
2020/11/23	2.5	21.59	8	21.65	21.60	-5.5	15,409	-0.04%
2020/11/20	4	21.51	0	0.00	21.60	4	15,382	0.03%
2020/11/19	3	21.60	1	21.70	21.70	2	15,365	0.01%
2020/11/18	13	21.72	8	21.76	21.80	5	15,276	0.03%
2020/11/17	2.9	21.65	1	21.55	21.65	1.9	15,116	0.01%
2020/11/16	4	21.53	0	0.00	21.65	4	15,413	0.03%
2020/11/13	0	0.00	0.1	21.35	21.50	-0.1	15,386	0.00%
2020/11/12	3	21.30	0	0.00	21.40	3	15,490	0.02%
2020/11/11	9	21.67	3	21.65	21.75	6	15,461	0.04%
2020/11/10	3	21.35	5.1	21.31	21.45	-2.1	15,358	-0.01%
2020/11/09	2	21.00	5	21.15	21.05	-3	15,268	-0.02%
2020/11/05	0.9	20.65	26.3	20.70	20.80	-25.4	15,553	-0.16%
2020/11/03	7	20.48	0	0.00	20.60	7	17,096	0.04%
2020/11/02	2	20.30	1	20.15	20.45	1	17,755	0.01%
2020/10/30	69.8	20.09	0	0.00	20.05	69.8	18,137	0.38%
2020/10/29	2.2	20.20	2.7	20.25	20.15	-0.5	18,163	0.00%
2020/10/28	5.7	20.31	1	20.25	20.30	4.7	18,424	0.03%
2020/10/27	11.3	20.32	0	0.00	20.40	11.3	18,600	0.06%
2020/10/23	6	20.23	0	0.00	20.30	6	19,443	0.03%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	8	20.21	0	0.00	20.20	8	19,868	0.04%
2020/10/20	18	20.28	1	20.25	20.25	17	19,924	0.09%
2020/10/19	6	20.38	1	20.35	20.35	5	19,994	0.03%
2020/10/16	1	20.40	0	0.00	20.30	1	20,192	0.00%
2020/10/15	4	20.51	0	0.00	20.45	4	20,375	0.02%
2020/10/14	6	20.64	0	0.00	20.60	6	20,450	0.03%
2020/10/13	4	20.59	0	0.00	20.65	4	20,613	0.02%
2020/10/12	1	20.70	0	0.00	20.75	1	20,746	0.00%
2020/10/08	0	0.00	0.2	20.85	20.80	-0.2	20,795	0.00%
2020/10/07	2	20.75	0	0.00	20.70	2	20,850	0.01%
2020/10/06	2	20.78	7.4	20.76	20.85	-5.4	21,024	-0.03%
2020/09/30	11	20.62	0	0.00	20.55	11	21,281	0.05%
2020/09/29	3	20.60	3	20.70	20.60	0	21,381	0.00%
2020/09/28	3	20.35	10	20.47	20.60	-7	21,493	-0.03%
2020/09/25	2	20.15	5	20.05	20.15	-3	21,576	-0.01%
2020/09/24	31	19.92	0	0.00	19.90	31	21,593	0.14%
2020/09/23	9	20.24	1	20.20	20.20	8	21,306	0.04%
2020/09/22	18	20.50	0	0.00	20.45	18	21,229	0.08%
2020/09/21	51	20.70	7.2	20.81	20.70	43.8	21,153	0.21%
2020/09/18	4	20.83	5	20.80	20.90	-1	21,191	0.00%
2020/09/17	1	20.85	0	0.00	20.85	1	21,134	0.00%
2020/09/16	0	0.00	5.3	20.96	21.05	-5.3	21,189	-0.02%
2020/09/15	11	20.90	1	20.95	21.00	10	21,158	0.05%
2020/09/14	1	20.90	0	0.00	20.90	1	21,452	0.00%
2020/09/11	2	20.80	0	0.00	20.90	2	21,704	0.01%
2020/09/10	1	20.75	0	0.00	20.90	1	21,867	0.00%
2020/09/09	2	20.70	0	0.00	20.90	2	22,015	0.01%
2020/09/08	8	20.88	0	0.00	20.95	8	22,113	0.04%
2020/09/07	10	20.78	21	20.67	20.85	-11	22,380	-0.05%
2020/09/04	63.8	20.78	0	20.80	20.70	63.8	22,636	0.28%
2020/09/03	1	20.80	0	0.00	20.90	1	22,626	0.00%
2020/09/02	14	20.99	5	20.95	20.95	9	22,613	0.04%
2020/09/01	12	21.18	2	21.18	21.15	10	22,376	0.04%
2020/08/31	0	0.00	3	21.35	21.25	-3	22,326	-0.01%
2020/08/28	52	21.30	2	21.30	21.40	50	22,284	0.22%
2020/08/27	0	0.00	0.2	21.40	21.25	-0.2	22,554	0.00%
2020/08/26	1	21.35	10	21.33	21.40	-9	22,568	-0.04%
2020/08/25	4	21.41	2	21.35	21.40	2	22,686	0.01%
2020/08/24	19	21.40	0	21.50	21.35	19	23,389	0.08%
2020/08/20	25	21.43	6	21.35	21.35	19	23,586	0.08%
2020/08/19	11	21.85	0	0.00	21.80	11	23,248	0.05%
2020/08/18	5	21.75	0	0.00	21.85	5	23,146	0.02%
2020/08/17	2	21.75	0.3	21.95	21.85	1.8	23,119	0.01%
2020/08/14	62	21.70	0	0.00	21.65	62	23,106	0.27%
2020/08/13	15	21.85	0	0.00	21.85	15	22,898	0.07%
2020/08/12	26	21.78	0	0.00	21.80	26	22,848	0.11%
2020/08/11	23	21.97	0	0.00	21.90	23	22,657	0.10%
2020/08/10	17	22.07	12	22.13	22.05	5	22,512	0.02%
2020/08/07	88	22.09	0	0.00	22.05	88	22,375	0.39%
2020/08/06	18.5	23.79	15	23.73	23.90	3.5	21,100	0.02%
2020/08/05	4	23.65	10	23.68	23.70	-6	20,604	-0.03%
2020/08/04	1	23.45	26	23.45	23.45	-25	20,273	-0.12%
2020/08/03	0	0.00	1	23.35	23.35	-1	20,124	0.00%
2020/07/31	5	23.63	2	23.65	23.60	3	19,865	0.02%
2020/07/30	23	23.69	12	23.67	23.80	11	19,824	0.06%
2020/07/29	5	23.45	16.5	23.49	23.55	-11.5	19,509	-0.06%
2020/07/28	10	23.00	2.7	23.19	23.15	7.3	19,384	0.04%
2020/07/27	7	23.09	10	23.30	23.00	-3	19,502	-0.02%
2020/07/24	1	23.30	4	23.25	23.25	-3	19,610	-0.02%
2020/07/23	1	23.40	3.1	23.45	23.40	-2.1	19,689	-0.01%
2020/07/22	11	23.36	36	23.43	23.50	-25	19,983	-0.13%
2020/07/21	2	23.20	56	23.26	23.20	-54	20,274	-0.27%
2020/07/20	0	0.00	2	23.10	23.10	-2	20,291	-0.01%
2020/07/17	1	23.10	9	23.18	23.10	-8	20,389	-0.04%
2020/07/16	0	0.00	8	23.10	23.00	-8	20,541	-0.04%
2020/07/15	2	22.95	0	0.00	23.10	2	20,460	0.01%
2020/07/14	0	0.00	1	23.05	22.95	-1	20,634	0.00%
2020/07/13	1	23.00	10.3	23.05	23.00	-9.3	20,771	-0.04%
2020/07/10	3	22.98	2	22.90	23.00	1	20,880	0.00%
2020/07/09	0	0.00	5	23.20	23.10	-5	20,974	-0.02%
2020/07/08	0	0.00	0.2	23.15	23.15	-0.2	21,036	0.00%
2020/07/07	0	0.00	18	23.18	23.20	-18	21,085	-0.09%
2020/07/06	6	23.20	10	23.16	23.25	-4	21,036	-0.02%
2020/07/03	5	22.96	1	23.05	22.95	4	20,969	0.02%
2020/07/01	12	22.84	0	0.00	22.75	12	21,091	0.06%
2020/06/30	0	0.00	4	22.65	22.65	-4	21,044	-0.02%
2020/06/29	3	22.58	2	22.55	22.65	1	21,241	0.00%
2020/06/24	11	22.75	2	22.85	22.70	9	21,403	0.04%
2020/06/23	13	22.68	0	0.00	22.75	13	21,747	0.06%
2020/06/22	21	22.58	2	22.60	22.65	19	21,869	0.09%
2020/06/19	4	22.65	0	0.00	22.50	4	22,331	0.02%
2020/06/18	7	22.60	0	0.00	22.60	7	22,537	0.03%
2020/06/17	9	22.76	0	0.00	22.80	9	22,695	0.04%
2020/06/16	8	22.89	0	0.00	22.75	8	23,541	0.03%
2020/06/15	21	22.70	0	0.00	22.60	21	24,996	0.08%
2020/06/12	24	22.53	2.3	22.81	22.85	21.7	25,738	0.08%
2020/06/11	3	23.15	6	23.18	23.00	-3	26,333	-0.01%
2020/06/10	0	0.00	13	23.32	23.50	-13	26,541	-0.05%
2020/06/09	23	23.10	0	0.00	23.10	23	27,478	0.08%
2020/06/05	2	23.18	1	23.10	23.15	1	28,075	0.00%
2020/06/04	6	23.22	18	23.26	23.15	-12	28,505	-0.04%
2020/06/03	12	23.19	27.1	23.27	23.20	-15.1	28,829	-0.05%
2020/06/02	16	23.07	0	0.00	23.10	16	28,794	0.06%
2020/06/01	6	22.92	6	22.99	22.95	0	28,723	0.00%
2020/05/29	0.3	22.85	2	22.70	22.85	-1.7	28,679	-0.01%
2020/05/28	1	22.45	0	0.00	22.50	1	28,147	0.00%
2020/05/27	2	22.60	1	22.60	22.60	1	28,477	0.00%
2020/05/26	4	22.36	10.1	22.33	22.30	-6.1	28,564	-0.02%
2020/05/25	1	21.85	9	21.94	22.10	-8	28,663	-0.03%
2020/05/22	8	22.03	7	22.03	21.95	1	28,784	0.00%
2020/05/21	6	22.12	4	22.00	22.20	2	28,738	0.01%
2020/05/20	8	22.06	0	0.00	22.10	8	28,722	0.03%
2020/05/19	0	0.00	9	22.16	22.10	-9	28,825	-0.03%
2020/05/18	5	21.85	5	21.85	21.80	0	28,773	0.00%
2020/05/15	6	21.85	2	21.90	21.80	4	28,813	0.01%
2020/05/14	12	21.85	0.5	22.00	21.90	11.5	28,788	0.04%
2020/05/13	12	22.00	0	0.00	21.95	12	28,675	0.04%
2020/05/12	16	21.94	0	0.00	21.95	16	28,629	0.06%
2020/05/11	12	22.01	1	22.10	22.00	11	28,507	0.04%
2020/05/08	3	21.82	14	21.96	21.75	-11	28,415	-0.04%
2020/05/07	7	21.65	1	21.85	21.75	6	28,399	0.02%
2020/05/05	0	0.00	8	21.96	21.80	-8	28,213	-0.03%
2020/05/04	12	21.58	0	0.00	21.65	12	28,264	0.04%
2020/04/30	24	22.17	6	22.12	22.05	18	28,054	0.06%
2020/04/29	5	21.65	5	21.65	21.65	0	27,876	0.00%
2020/04/28	5	21.20	3	21.22	21.30	2	27,816	0.01%
2020/04/27	11	21.05	1	21.10	21.00	10	28,550	0.04%
2020/04/24	15.4	20.52	55	20.46	20.60	-39.6	28,270	-0.14%
2020/04/23	2	19.95	0	0.00	19.95	2	27,791	0.01%
2020/04/22	53	19.93	6.2	19.90	19.95	46.8	27,573	0.17%
2020/04/21	2	20.20	3	20.55	20.10	-1	27,350	0.00%
2020/04/20	0	0.00	19	20.85	20.85	-19	27,149	-0.07%
2020/04/17	0	0.00	11	21.30	21.00	-11	27,172	-0.04%
2020/04/16	0	0.00	4	20.88	21.10	-4	26,963	-0.01%
2020/04/15	2	21.00	10	21.10	21.20	-8	26,808	-0.03%
2020/04/14	0	0.00	15	20.72	21.00	-15	26,794	-0.06%
2020/04/13	0	0.00	0	20.50	20.35	0	26,476	0.00%
2020/04/10	5	20.60	7	20.55	20.60	-2	26,350	-0.01%
2020/04/09	7	20.12	1	20.15	20.15	6	26,141	0.02%
2020/04/08	1	19.90	24	19.95	19.95	-23	26,046	-0.09%
2020/04/07	3	19.80	0	0.00	19.75	3	25,842	0.01%
2020/04/01	5.8	19.52	0	0.00	19.50	5.8	25,371	0.02%
2020/03/31	5	19.69	0	0.00	19.65	5	25,177	0.02%
2020/03/30	3	19.28	0	0.00	19.60	3	24,766	0.01%
2020/03/27	21	19.83	42	19.88	19.85	-21	24,421	-0.09%
2020/03/26	0	0.00	5	19.50	19.45	-5	23,970	-0.02%
2020/03/25	13	19.51	2	19.70	19.50	11	23,915	0.05%
2020/03/24	20	18.60	3	18.62	18.60	17	23,630	0.07%
2020/03/23	17	18.04	20	17.95	17.95	-3	23,369	-0.01%
2020/03/20	22	18.48	13	18.48	18.65	9	23,198	0.04%
2020/03/19	137.8	17.44	123	17.61	17.25	14.8	22,229	0.07%	大買/大賣/
2020/03/18	26	19.09	20.3	19.05	19.05	5.7	20,736	0.03%
2020/03/17	19	19.41	7.5	19.36	19.45	11.5	19,882	0.06%
2020/03/16	54	20.38	0	0.00	20.10	54	18,962	0.28%
2020/03/13	19	20.36	1	20.45	21.15	18	18,356	0.10%
2020/03/12	11	21.82	2	21.68	21.80	9	17,142	0.05%
2020/03/11	9	22.71	3	22.73	22.65	6	16,380	0.04%
2020/03/10	9	22.33	8	22.49	22.60	1	16,170	0.01%
2020/03/09	22	22.62	2	22.85	22.70	20	15,642	0.13%
2020/03/06	9	23.26	1	23.50	23.25	8	15,037	0.05%
2020/03/05	0	0.00	1	23.60	23.55	-1	14,724	-0.01%
2020/03/04	1	23.35	5	23.36	23.50	-4	14,668	-0.03%
2020/03/03	10	23.41	4	23.40	23.50	6	14,488	0.04%
2020/03/02	8.3	23.24	5	23.24	23.20	3.3	14,264	0.02%
2020/02/27	12	23.69	4	23.73	23.70	8	14,559	0.05%
2020/02/26	7	23.79	0	0.00	23.90	7	14,324	0.05%
2020/02/25	0	0.00	0	24.10	24.00	0	14,066	0.00%
2020/02/24	6	24.06	0	0.00	24.10	6	13,918	0.04%
2020/02/20	3	24.58	6	24.75	24.50	-3	13,714	-0.02%
2020/02/19	0	0.00	6.2	24.58	24.60	-6.2	13,555	-0.05%
2020/02/17	0	0.00	4	24.05	24.20	-4	13,343	-0.03%
2020/02/13	0.3	24.10	1	24.10	24.10	-0.7	13,349	-0.01%
2020/02/12	0	0.00	1	24.05	24.00	-1	13,399	-0.01%
2020/02/11	0	0.00	4	24.10	24.10	-4	13,312	-0.03%
2020/02/10	4	23.89	1	23.90	24.05	3	13,321	0.02%
2020/02/07	0	0.00	10	24.05	24.10	-10	13,408	-0.07%
2020/02/06	0	0.00	17	24.06	24.15	-17	13,448	-0.13%
2020/02/05	0	0.00	16	23.90	23.80	-16	13,457	-0.12%
2020/02/04	3	23.45	2	23.65	23.55	1	13,309	0.01%
2020/02/03	13	23.32	20	23.23	23.45	-7	13,336	-0.05%
2020/01/31	26	23.66	0	0.00	23.60	26	13,143	0.20%
2020/01/30	8	23.66	16	23.72	23.50	-8	12,848	-0.06%
2020/01/20	0	0.00	6	24.41	24.55	-6	11,839	-0.05%
2020/01/17	0	0.00	3	24.08	24.35	-3	11,632	-0.03%
2020/01/16	0.3	24.00	1	24.00	24.00	-0.8	11,577	-0.01%
2020/01/15	1	23.95	0	0.00	24.00	1	11,652	0.01%
2020/01/14	0	0.00	8	23.95	24.00	-8	11,648	-0.07%
2020/01/13	1	23.65	0	0.00	23.90	1	11,468	0.01%
2020/01/09	0	0.00	10.1	23.50	23.50	-10.1	11,236	-0.09%
2020/01/08	1	23.15	0	0.00	23.25	1	11,153	0.01%
2020/01/07	2	23.50	5	23.55	23.55	-3	10,817	-0.03%
2020/01/06	2	23.70	0	0.00	23.70	2	10,787	0.02%
2020/01/03	0	0.00	1	23.80	23.85	-1	10,770	-0.01%
2019/12/31	3	23.83	0	0.00	23.70	3	10,678	0.03%
2019/12/27	1.2	23.90	0	0.00	23.95	1.2	10,620	0.01%
2019/12/25	1	23.80	0	0.00	23.85	1	10,913	0.01%
2019/12/24	2	23.80	0	0.00	23.85	2	11,117	0.02%
2019/12/23	3	23.75	1	23.95	23.95	2	11,246	0.02%
2019/12/19	0	0.00	2	24.00	24.00	-2	11,463	-0.02%
2019/12/18	4	23.85	8	23.86	23.90	-4	11,314	-0.04%
2019/12/17	0	0.00	15	23.31	23.60	-15	11,273	-0.13%
2019/12/16	0	0.00	0	23.25	23.20	0	11,028	0.00%
2019/12/13	5	23.25	3	23.22	23.30	2	11,039	0.02%
2019/12/12	0	0.00	2	23.08	23.10	-2	10,927	-0.02%
2019/12/11	0	0.00	0.3	23.00	22.95	-0.3	10,866	0.00%
2019/12/09	0	0.00	28.6	22.95	23.00	-28.6	11,082	-0.26%
2019/12/06	0	0.00	1.1	22.95	22.95	-1.1	11,363	-0.01%
2019/12/05	2	22.90	41	23.00	22.90	-39	11,528	-0.34%
2019/12/04	1	22.90	26	22.90	23.00	-25	11,564	-0.22%
2019/12/03	0	0.00	13.1	22.92	23.00	-13.1	11,580	-0.11%
2019/12/02	0	0.00	2	22.95	22.90	-2	11,616	-0.02%
2019/11/26	6	22.73	2	22.98	23.00	4	11,788	0.03%
2019/11/25	1	22.85	7	22.88	22.80	-6	10,965	-0.05%
2019/11/21	1	22.70	2	22.75	22.65	-1	11,226	-0.01%
2019/11/20	0	0.00	1	22.80	22.90	-1	11,233	-0.01%
2019/11/18	0	0.00	0	22.80	22.80	0	11,331	0.00%
2019/11/15	3	22.63	10	22.60	22.60	-7	11,356	-0.06%
2019/11/14	0	0.00	9.8	22.59	22.60	-9.8	11,438	-0.09%
2019/11/13	0	0.00	3	22.68	22.60	-3	11,539	-0.03%
2019/11/11	2	22.65	2	22.80	22.80	0	11,606	0.00%
2019/11/07	5	22.70	5.4	22.72	22.75	-0.4	12,405	0.00%
2019/11/06	5	22.67	1	22.80	22.75	4	12,798	0.03%
2019/11/05	3	22.60	1.7	22.72	22.75	1.3	12,933	0.01%
2019/11/04	0	0.00	19	22.61	22.70	-19	13,020	-0.15%
2019/11/01	0.5	22.50	13	22.45	22.50	-12.5	13,185	-0.09%
2019/10/31	0	0.00	3	22.40	22.35	-3	13,385	-0.02%
2019/10/30	1	22.30	0	0.00	22.35	1	13,344	0.01%
2019/10/29	0.7	22.35	0	0.00	22.30	0.7	13,517	0.01%
2019/10/25	0	0.00	12.6	22.20	22.30	-12.6	13,741	-0.09%
2019/10/24	0	0.00	2	22.13	22.20	-2	13,792	-0.01%
2019/10/23	2	22.00	0	0.00	22.00	2	13,820	0.01%
2019/10/14	1	22.00	2	22.00	22.05	-1	13,958	-0.01%
2019/10/09	9	21.95	0	0.00	21.85	9	13,990	0.06%
2019/10/08	9	22.03	1.2	22.15	22.10	7.9	13,947	0.06%
2019/10/07	5	21.95	0	0.00	21.90	5	13,985	0.04%
2019/10/04	4	21.89	0	0.00	22.00	4	14,101	0.03%
2019/10/03	2	21.85	0	0.00	21.80	2	14,166	0.01%
2019/10/02	0	0.00	1	22.00	21.95	-1	14,160	-0.01%
2019/10/01	1	22.05	11	22.06	22.05	-10	14,155	-0.07%
2019/09/27	0.7	21.95	0	0.00	21.80	0.7	13,955	0.00%
2019/09/26	2	22.15	0	0.00	21.95	2	13,866	0.01%
2019/09/25	4	21.96	0	0.00	22.10	4	13,860	0.03%
2019/09/24	0	0.00	3	22.15	22.15	-3	13,610	-0.02%
2019/09/23	14	22.36	1	22.50	22.20	13	13,511	0.10%
2019/09/20	0	0.00	0	22.50	22.40	0	13,608	0.00%
2019/09/18	0	0.00	1	22.20	22.25	-1	13,475	-0.01%
2019/09/17	0	0.00	1.7	22.13	22.20	-1.7	13,455	-0.01%
2019/09/16	0	0.00	1	22.05	22.10	-1	13,651	-0.01%
2019/09/12	0	0.00	2	22.05	22.00	-2	13,649	-0.01%
2019/09/11	0	0.00	1	21.90	22.00	-1	13,909	-0.01%
2019/09/10	1	21.85	0	0.00	22.00	1	13,768	0.01%
2019/09/09	5	21.60	1	21.51	21.65	4	13,534	0.03%
2019/09/06	0	0.00	1	21.50	21.55	-1	13,409	-0.01%
2019/09/05	0	0.00	1.1	21.46	21.50	-1.1	13,401	-0.01%
2019/09/04	2	21.33	0	0.00	21.45	2	13,652	0.01%
2019/09/03	0	0.00	1	21.40	21.35	-1	13,704	-0.01%
2019/09/02	1.6	21.54	1	21.50	21.50	0.6	13,908	0.00%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/27	5	21.15	0	0.00	21.25	5	14,236	0.04%
2019/08/22	1	21.25	2	21.30	21.35	-1	14,497	-0.01%
2019/08/20	1.4	21.33	0	0.00	21.30	1.4	14,756	0.01%
2019/08/19	0	0.00	1	21.40	21.35	-1	14,771	-0.01%
2019/08/16	0	0.00	156	21.16	21.25	-156	14,775	-1.06%	大賣/鉅額交易
2019/08/15	0	0.00	1	21.15	21.15	-1	14,743	-0.01%
2019/08/14	47	21.24	0	0.00	21.20	47	14,896	0.32%
2019/08/13	7	21.21	1	21.50	21.15	6	14,958	0.04%
2019/08/12	12	21.39	0	0.00	21.55	12	14,659	0.08%
2019/08/08	3	22.73	0	0.00	22.80	3	14,130	0.02%
2019/08/06	1	22.65	3.1	22.74	22.80	-2.1	13,633	-0.02%
2019/08/05	0	0.00	1	23.00	23.00	-1	13,534	-0.01%
2019/08/02	4	22.85	50	22.90	22.95	-46	13,376	-0.34%
2019/08/01	1	23.10	0	0.00	23.10	1	13,283	0.01%
2019/07/30	4	23.21	11.1	23.20	23.25	-7.1	12,971	-0.06%
2019/07/29	1	23.10	0.3	23.10	23.10	0.7	12,951	0.01%
2019/07/26	1	23.10	0	0.00	23.10	1	13,022	0.01%
2019/07/24	0	0.00	5.1	23.05	23.10	-5.1	13,494	-0.04%
2019/07/23	3	23.10	0	0.00	23.10	3	13,579	0.02%
2019/07/22	0	0.00	0.5	23.10	23.10	-0.5	13,645	0.00%
2019/07/12	0	0.00	2	22.90	22.85	-2	13,699	-0.01%
2019/07/11	0	0.00	6	22.93	22.90	-6	13,821	-0.04%
2019/07/10	0	0.00	2	22.85	22.85	-2	13,815	-0.01%
2019/07/05	1	22.75	0	0.00	22.85	1	13,944	0.01%
2019/07/02	0	0.00	4	22.73	22.80	-4	14,214	-0.03%
2019/07/01	0	0.00	0.1	22.75	22.75	-0.1	14,227	0.00%
2019/06/27	10	22.75	0	0.00	22.75	10	14,267	0.07%
2019/06/26	36	22.70	0	0.00	22.70	36	14,310	0.25%
2019/06/25	0	0.00	1.5	22.70	22.70	-1.5	14,438	-0.01%
2019/06/21	0	0.00	1	22.65	22.50	-1	14,485	-0.01%
2019/06/19	0	0.00	3	22.62	22.70	-3	14,359	-0.02%
2019/06/14	0	0.00	2	22.18	22.20	-2	14,344	-0.01%
2019/06/12	6	21.97	0	0.00	21.95	6	14,568	0.04%
2019/06/11	5	22.52	1	22.60	22.25	4	14,295	0.03%
2019/06/10	2	22.60	3	22.77	22.75	-1	14,171	-0.01%
2019/06/06	0	0.00	0	22.60	22.70	0	14,044	0.00%
2019/06/05	0	0.00	6	22.60	22.50	-6	13,920	-0.04%
2019/06/04	0	0.00	1	22.60	22.60	-1	13,830	-0.01%
2019/06/03	3	22.30	0	0.00	22.35	3	13,739	0.02%
2019/05/31	0	0.00	11.1	22.58	22.60	-11.1	13,666	-0.08%
2019/05/28	2	22.15	1	22.15	22.20	1	13,567	0.01%
2019/05/24	6	22.05	0	0.00	22.10	6	13,360	0.04%
2019/05/21	0	0.00	11	22.10	22.20	-11	13,414	-0.08%
2019/05/20	0	0.00	30	21.88	21.85	-30	13,181	-0.23%
2019/05/17	0	0.00	20	21.77	21.55	-20	13,055	-0.15%
2019/05/15	0	0.00	7	21.53	21.50	-7	13,179	-0.05%
2019/05/14	10	21.36	0	0.00	21.40	10	13,298	0.08%
2019/05/13	2	21.55	3	21.65	21.50	-1	13,300	-0.01%
2019/05/10	10	21.75	10	21.85	21.60	0	13,452	0.00%
2019/05/09	3	21.80	5	21.70	21.70	-2	13,437	-0.01%
2019/05/08	1	21.85	0	0.00	21.90	1	13,381	0.01%
2019/05/07	0	0.00	2	22.00	21.95	-2	13,383	-0.01%
2019/05/06	10	21.90	8	21.81	21.80	2	13,447	0.01%
2019/05/03	0	0.00	7	22.05	22.00	-7	13,361	-0.05%
2019/05/02	1	22.00	2	22.08	22.00	-1	13,187	-0.01%
2019/04/30	3	21.85	6	21.94	22.05	-3	12,997	-0.02%
2019/04/29	0	0.00	10	21.84	21.90	-10	12,813	-0.08%
2019/04/26	1	21.50	6	21.58	21.60	-5	12,793	-0.04%
2019/04/25	0	0.00	3	21.55	21.60	-3	12,795	-0.02%
2019/04/24	0	0.00	3	21.50	21.50	-3	12,837	-0.02%
2019/04/23	0	0.00	1	21.30	21.40	-1	13,070	-0.01%
2019/04/22	1	21.40	2	21.40	21.35	-1	13,112	-0.01%
2019/04/19	0	0.00	2	21.43	21.55	-2	13,184	-0.02%
2019/04/18	0	0.00	4	21.29	21.35	-4	13,089	-0.03%
2019/04/17	0	0.00	9	21.34	21.35	-9	13,227	-0.07%
2019/04/16	0.1	21.30	0	0.00	21.30	0.1	13,163	0.00%
2019/04/12	3	21.25	0	0.00	21.30	3	13,147	0.02%
2019/04/11	0	0.00	4	21.30	21.30	-4	13,060	-0.03%
2019/04/09	0	0.00	2	21.25	21.25	-2	13,024	-0.02%
2019/04/08	0	0.00	0.1	21.20	21.15	-0.1	12,939	0.00%
2019/04/02	0	0.00	0.5	21.10	21.10	-0.5	12,674	0.00%
2019/04/01	3	21.08	0	0.00	21.10	3	12,738	0.02%
2019/03/29	2	21.03	5	21.10	21.10	-3	12,527	-0.02%
2019/03/28	0	0.00	63	21.00	21.05	-63	12,396	-0.51%
2019/03/27	0	0.00	155	21.05	21.10	-155	12,282	-1.26%	大賣/鉅額交易
2019/03/26	1	21.10	2	20.95	21.10	-1	12,412	-0.01%
2019/03/25	2	20.93	0	0.00	20.90	2	12,408	0.02%
2019/03/21	0	0.00	1	21.00	21.10	-1	12,367	-0.01%
2019/03/19	0	0.00	3	21.05	21.00	-3	12,260	-0.02%
2019/03/18	0	0.00	3	20.98	21.00	-3	12,225	-0.02%
2019/03/15	1	20.90	0	0.00	20.85	1	12,204	0.01%
2019/03/14	0	0.00	1	21.00	20.95	-1	12,020	-0.01%
2019/03/12	0	0.00	2	21.00	21.00	-2	12,198	-0.02%
2019/03/11	155	20.90	0	0.00	20.80	155	12,255	1.26%	大買/鉅額交易
2019/03/06	0	0.00	1	20.90	20.90	-1	13,759	-0.01%
2019/03/05	1	20.80	0	0.00	20.80	1	13,811	0.01%
2019/03/04	4	20.75	1	20.90	20.95	3	13,833	0.02%
2019/02/27	1	20.80	0	0.00	20.80	1	13,662	0.01%
2019/02/26	0	0.00	1	20.75	20.80	-1	13,556	-0.01%
2019/02/25	0	0.00	1	20.80	20.80	-1	13,491	-0.01%
2019/02/21	0	0.00	4	20.63	20.70	-4	13,426	-0.03%
2019/02/19	4	20.55	0	0.00	20.55	4	13,330	0.03%
2019/02/15	0	0.00	0.5	20.60	20.50	-0.5	13,282	0.00%
2019/02/14	0	0.00	1	20.70	20.60	-1	13,277	-0.01%
2019/02/13	3	20.60	2	20.63	20.60	1	13,139	0.01%
2019/02/12	1	20.60	9.1	20.56	20.60	-8.1	12,983	-0.06%
2019/02/11	0	0.00	2	20.45	20.40	-2	13,010	-0.02%
2019/01/29	0	0.00	2	20.30	20.35	-2	12,803	-0.02%
2019/01/25	0	0.00	0.4	20.25	20.25	-0.4	12,709	0.00%
2019/01/24	1	20.10	1	20.10	20.20	0	12,642	0.00%
2019/01/23	1	20.15	2	20.10	20.10	-1	12,812	-0.01%
2019/01/22	1	20.20	0	0.00	20.25	1	12,967	0.01%
2019/01/21	0	0.00	1	20.20	20.15	-1	12,872	-0.01%
2019/01/17	3	19.97	0	0.00	20.05	3	13,148	0.02%
2019/01/15	1	20.00	1	20.15	20.15	0	13,330	0.00%
2019/01/14	14	20.07	0	0.00	20.20	14	13,072	0.11%
2019/01/10	0.5	20.20	0	0.00	20.20	0.5	13,134	0.00%
2019/01/09	0	0.00	12	20.11	20.20	-12	13,208	-0.09%
2019/01/04	1	19.85	16	19.85	19.85	-15	13,757	-0.11%
2019/01/03	0	0.00	3.1	19.88	19.90	-3.1	14,644	-0.02%
2019/01/02	10	19.74	3	19.75	19.80	7	14,784	0.05%
2018/12/28	2	19.85	1	20.00	20.00	1	14,930	0.01%
2018/12/27	15	19.75	2	19.85	19.85	13	15,072	0.09%
2018/12/26	3	19.68	1	19.75	19.70	2	15,158	0.01%
2018/12/25	2	19.60	0	0.00	19.65	2	15,243	0.01%
2018/12/21	2	19.75	0	0.00	19.75	2	15,610	0.01%
2018/12/20	0	0.00	11	19.80	19.90	-11	15,670	-0.07%
2018/12/19	1	19.75	0	0.00	19.90	1	15,710	0.01%
2018/12/13	2	19.80	0	0.00	19.90	2	15,678	0.01%
2018/12/12	2	19.80	1	19.85	19.75	1	15,670	0.01%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	1	19.80	0	0.00	19.75	1	15,478	0.01%
2018/12/07	3	19.90	0	0.00	19.85	3	15,470	0.02%
2018/12/06	7	19.87	0	0.00	19.90	7	15,479	0.05%
2018/12/05	9	19.91	0	0.00	19.95	9	15,370	0.06%
2018/12/04	7	20.04	1	20.05	20.00	6	15,341	0.04%
2018/12/03	4	20.05	1	20.10	20.05	3	15,249	0.02%
2018/11/30	1	20.10	1	20.45	19.95	0	14,999	0.00%
2018/11/29	0	0.00	1.1	20.21	20.20	-1.1	13,787	-0.01%
2018/11/28	0	0.00	1	20.15	20.25	-1	13,781	-0.01%
2018/11/26	15	20.27	30	20.30	20.20	-15	13,754	-0.11%
2018/11/23	0	0.00	15	20.25	20.30	-15	13,674	-0.11%
2018/11/22	0	0.00	11	20.30	20.35	-11	13,672	-0.08%
2018/11/20	0	0.00	14	20.39	20.40	-14	13,651	-0.10%
2018/11/19	0	0.00	1	20.40	20.45	-1	13,610	-0.01%
2018/11/16	0	0.00	6	20.34	20.40	-6	13,653	-0.04%
2018/11/15	0	0.00	1	20.30	20.30	-1	13,690	-0.01%
2018/11/14	8	20.06	0	0.00	20.40	8	13,744	0.06%
2018/11/13	2	20.05	1	20.10	20.00	1	13,770	0.01%
2018/11/12	4	20.15	0	0.00	20.20	4	13,651	0.03%
2018/11/09	0	0.00	5	20.30	20.25	-5	13,745	-0.04%
2018/11/08	6	20.26	1	20.10	20.30	5	13,805	0.04%
2018/11/07	5	20.00	28	19.93	20.00	-23	13,680	-0.17%
2018/11/05	1	19.60	1	19.75	19.75	0	14,503	0.00%
2018/11/02	20	19.58	2	19.60	19.65	18	15,174	0.12%
2018/11/01	1	19.50	0	0.00	19.40	1	15,487	0.01%
2018/10/31	7	19.48	0	0.00	19.55	7	15,679	0.04%
2018/10/30	10	19.35	1	19.40	19.40	9	15,741	0.06%
2018/10/29	6	19.36	10	19.50	19.40	-4	15,706	-0.03%
2018/10/26	0	0.00	2	19.50	19.50	-2	15,824	-0.01%
2018/10/25	9	19.34	38	19.32	19.40	-29	15,814	-0.18%
2018/10/23	26	19.68	0	0.00	19.60	26	15,663	0.17%
2018/10/19	3	19.70	0	0.00	19.85	3	15,905	0.02%
2018/10/18	2	19.75	0	0.00	19.80	2	15,881	0.01%
2018/10/17	13	19.85	0	0.00	19.75	13	15,910	0.08%
2018/10/16	3	19.78	13	19.80	19.80	-10	15,759	-0.06%
2018/10/12	10	19.72	41.3	20.00	20.10	-31.3	15,337	-0.20%
2018/10/11	32	20.07	0	0.00	19.95	32	14,895	0.21%
2018/10/08	1	20.55	0	0.00	20.50	1	13,803	0.01%
2018/10/05	5	20.40	0	0.00	20.40	5	13,606	0.04%
2018/10/04	6	20.46	110	20.45	20.50	-104	13,384	-0.78%	大賣/鉅額交易
2018/10/03	64	20.60	0.3	20.65	20.55	63.7	13,224	0.48%
2018/10/02	6	20.69	0	0.00	20.60	6	13,181	0.05%
2018/09/28	51	20.75	261	20.85	20.80	-210	13,046	-1.61%	大賣/鉅額交易
2018/09/27	1	20.75	5	20.83	20.95	-4	12,889	-0.03%
2018/09/25	0.7	20.85	6	20.74	20.80	-5.3	12,703	-0.04%
2018/09/21	2	20.68	0	0.00	20.70	2	12,669	0.02%
2018/09/20	131	20.60	1.2	20.66	20.60	129.8	12,513	1.04%	大買/鉅額交易
2018/09/19	100	20.45	1.2	20.52	20.55	98.8	12,606	0.78%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/14	1	20.45	1	20.45	20.45	0	12,890	0.00%
2018/09/13	0	0.00	1	20.50	20.55	-1	13,007	-0.01%
2018/09/12	1	20.40	0	0.00	20.40	1	13,026	0.01%
2018/09/10	1	20.40	5	20.34	20.35	-4	13,387	-0.03%
2018/09/07	1	20.35	0	0.00	20.40	1	13,665	0.01%
2018/09/06	20	20.30	0	0.00	20.50	20	13,713	0.15%
2018/09/05	0	0.00	2	20.40	20.35	-2	13,747	-0.01%
2018/09/04	15	20.42	0	0.00	20.45	15	13,715	0.11%
2018/08/31	0	0.00	2	20.55	20.55	-2	13,770	-0.01%
2018/08/29	2	20.40	1	20.40	20.50	1	13,910	0.01%
2018/08/27	2	20.40	0	0.00	20.35	2	13,980	0.01%
2018/08/23	2	20.40	2	20.50	20.55	0	15,122	0.00%
2018/08/22	0	0.00	10	20.50	20.50	-10	15,393	-0.06%
2018/08/21	5	20.40	1	20.40	20.45	4	15,264	0.03%
2018/08/16	11	20.13	0	0.00	20.15	11	15,237	0.07%
2018/08/15	6	20.22	0.1	20.35	20.20	5.9	15,188	0.04%
2018/08/14	10	20.30	2	20.35	20.35	8	15,051	0.05%
2018/08/13	4	20.40	0	0.00	20.40	4	15,029	0.03%
2018/08/10	17	20.50	0	0.00	20.50	17	14,979	0.11%
2018/08/09	19	21.27	7	21.36	21.35	12	14,262	0.08%
2018/08/08	2	21.30	0.5	21.30	21.30	1.5	13,596	0.01%
2018/08/07	0.6	21.25	0	0.00	21.25	0.6	13,425	0.00%
2018/08/06	20	21.10	20.2	21.10	21.20	-0.2	13,258	0.00%
2018/08/03	1	20.95	0.7	21.05	21.05	0.3	13,145	0.00%
2018/08/02	1	21.00	0	0.00	20.95	1	13,076	0.01%
2018/07/31	0	0.00	25	21.00	21.05	-25	12,901	-0.19%
2018/07/30	1	21.00	25	21.00	21.00	-24	12,737	-0.19%
2018/07/27	0	0.00	10	21.00	21.00	-10	12,644	-0.08%
2018/07/24	2	20.80	1	20.85	20.85	1	12,438	0.01%
2018/07/23	0	0.00	1	20.75	20.75	-1	12,613	-0.01%
2018/07/19	5	20.65	0	0.00	20.60	5	12,655	0.04%
2018/07/18	0	0.00	2	20.73	20.75	-2	12,722	-0.02%
2018/07/17	0	0.00	0	20.70	20.60	0	12,746	0.00%
2018/07/12	4	20.60	1	20.60	20.60	3	12,895	0.02%
2018/07/10	6	20.50	0	0.00	20.50	6	12,983	0.05%
2018/07/06	6	20.20	0	0.00	20.25	6	13,005	0.05%
2018/07/04	20.1	20.23	0	0.00	20.30	20.1	13,016	0.15%
2018/07/03	7	20.29	0	0.00	20.20	7	13,139	0.05%
2018/07/02	3	20.42	0	0.00	20.30	3	13,109	0.02%
2018/06/28	8	20.30	10	20.40	20.35	-2	12,928	-0.02%
2018/06/27	40	20.38	0	0.00	20.35	40	12,830	0.31%
2018/06/26	1	20.40	0	0.00	20.35	1	12,851	0.01%
2018/06/25	1	20.45	0	0.00	20.45	1	12,814	0.01%
2018/06/20	1	20.40	2	20.55	20.50	-1	12,782	-0.01%
2018/06/19	17	20.45	2	20.65	20.40	15	12,743	0.12%
2018/06/14	3	20.80	5	20.72	20.70	-2	12,164	-0.02%
2018/06/12	6.9	20.96	0	0.00	20.90	6.9	12,537	0.05%
2018/06/11	0	0.00	2	21.10	21.10	-2	12,523	-0.02%
2018/06/08	1	21.05	10	21.00	21.05	-9	12,609	-0.07%
2018/06/07	1	21.00	0	0.00	21.10	1	12,728	0.01%
2018/06/06	1	20.95	18	20.99	21.00	-17	12,734	-0.13%
2018/06/05	1	20.90	20	20.88	20.90	-19	12,607	-0.15%
2018/06/04	0	0.00	5	20.80	20.85	-5	12,524	-0.04%
2018/06/01	3	20.35	14	20.73	20.75	-11	12,550	-0.09%
2018/05/31	2	20.35	10	20.60	20.35	-8	12,429	-0.06%
2018/05/30	7	20.61	0	0.00	20.55	7	11,583	0.06%
2018/05/28	4	20.85	1.3	20.94	20.95	2.7	11,623	0.02%
2018/05/25	11	20.79	0	0.00	20.85	11	11,844	0.09%
2018/05/24	0	0.00	1	20.75	20.75	-1	11,927	-0.01%
2018/05/21	1	20.80	1	20.85	20.80	0	12,281	0.00%
2018/05/18	0	0.00	1	20.75	20.80	-1	12,497	-0.01%
2018/05/16	0	0.00	1	20.60	20.65	-1	12,786	-0.01%
2018/05/15	0	0.00	1	20.75	20.55	-1	13,080	-0.01%
2018/05/14	0	0.00	1.1	20.70	20.70	-1.1	13,806	-0.01%
2018/05/11	0	0.00	5	20.50	20.60	-5	13,895	-0.04%
2018/05/09	0	0.00	1	20.35	20.30	-1	13,841	-0.01%
2018/05/08	0	0.00	2	20.30	20.35	-2	13,913	-0.01%
2018/05/07	11	20.30	0	0.00	20.30	11	13,992	0.08%
2018/05/04	2	20.35	1	20.40	20.30	1	13,988	0.01%
2018/05/03	0	0.00	5	20.43	20.40	-5	13,969	-0.04%
2018/05/02	0	0.00	1	20.50	20.45	-1	14,052	-0.01%
2018/04/30	0	0.00	1	20.40	20.40	-1	14,058	-0.01%
2018/04/27	4	20.30	95	20.30	20.45	-91	14,028	-0.65%
2018/04/26	2	20.45	0	0.00	20.50	2	13,954	0.01%
2018/04/25	5	20.40	0	0.00	20.50	5	13,979	0.04%
2018/04/20	1	20.35	0	0.00	20.40	1	14,265	0.01%
2018/04/19	1	20.40	0	0.00	20.40	1	14,392	0.01%
2018/04/17	14	20.16	24	20.20	20.25	-10	14,531	-0.07%
2018/04/16	2	20.20	1	20.25	20.25	1	14,616	0.01%
2018/04/13	11	20.25	0.6	20.35	20.30	10.4	14,736	0.07%
2018/04/12	1	20.25	0.7	20.35	20.35	0.3	14,991	0.00%
2018/04/10	0	0.00	1	20.25	20.30	-1	15,179	-0.01%
2018/04/03	0	0.00	5	20.25	20.20	-5	15,129	-0.03%
2018/03/28	0	0.00	2	20.20	20.20	-2	14,917	-0.01%
2018/03/27	0	0.00	12	20.17	20.20	-12	14,848	-0.08%
2018/03/26	1	20.00	0	0.00	20.05	1	14,743	0.01%
2018/03/23	10	20.00	0	0.00	20.05	10	14,680	0.07%
2018/03/22	0	0.00	5.1	20.05	20.15	-5.1	14,604	-0.03%
2018/03/21	6	20.10	0	0.00	20.10	6	14,523	0.04%
2018/03/20	0	0.00	3	20.20	20.10	-3	14,697	-0.02%
2018/03/19	2	20.05	4	20.20	20.20	-2	14,759	-0.01%
2018/03/16	0	0.00	2.8	20.19	20.15	-2.8	14,755	-0.02%
2018/03/14	0	0.00	5	20.20	20.15	-5	14,458	-0.03%
2018/03/13	0	0.00	20.2	20.14	20.15	-20.2	14,528	-0.14%
2018/03/12	2	20.00	11	20.03	20.05	-9	14,424	-0.06%
2018/03/09	3	20.00	1	19.95	20.00	2	14,647	0.01%
2018/03/07	0	0.00	8	19.97	19.85	-8	14,827	-0.05%
2018/03/05	2	19.88	0	0.00	19.80	2	15,202	0.01%
2018/03/02	31	19.78	0	0.00	19.80	31	15,164	0.20%
2018/03/01	1	19.95	2	19.95	19.95	-1	15,094	-0.01%
2018/02/27	0	0.00	18	20.12	20.00	-18	15,014	-0.12%
2018/02/26	0	0.00	2	20.05	20.10	-2	14,821	-0.01%
2018/02/23	10	19.93	6.5	19.92	19.90	3.5	14,730	0.02%
2018/02/22	1	19.80	0	0.00	19.85	1	14,828	0.01%
2018/02/21	2	19.70	0	0.00	19.75	2	14,934	0.01%
2018/02/12	10	19.49	1	19.50	19.45	9	14,828	0.06%
2018/02/09	0	0.00	101	19.50	19.45	-101	14,731	-0.69%	大賣/鉅額交易
2018/02/08	0	0.00	1	19.70	19.70	-1	14,738	-0.01%
2018/02/06	142.8	19.54	10	19.54	19.50	132.8	14,673	0.91%	大買/鉅額交易
2018/02/05	2	19.95	103	20.10	20.10	-101	13,880	-0.73%	大賣/鉅額交易
2018/02/01	1	20.20	0	0.00	20.15	1	13,744	0.01%
2018/01/31	8	20.01	0	0.00	20.15	8	13,795	0.06%
2018/01/30	10	20.15	1	20.15	20.05	9	13,776	0.07%
2018/01/29	5	20.10	6.4	20.15	20.20	-1.4	13,903	-0.01%
2018/01/26	0	0.00	19	20.07	20.05	-19	14,056	-0.14%
2018/01/25	0	0.00	5	20.05	20.10	-5	14,021	-0.04%
2018/01/24	5	19.95	4.1	19.95	20.00	0.9	14,001	0.01%
2018/01/23	0	0.00	212.8	19.95	20.00	-212.8	14,034	-1.52%	大賣/鉅額交易
2018/01/22	2	20.00	0	0.00	20.00	2	14,205	0.01%
2018/01/19	0	0.00	132.6	20.00	20.05	-132.6	14,874	-0.89%	大賣/鉅額交易
2018/01/18	11	20.05	0.1	20.00	20.05	10.9	15,315	0.07%
2018/01/17	0	0.00	1	19.95	20.05	-1	15,281	-0.01%
2018/01/16	103.2	20.00	2	20.00	20.00	101.2	15,215	0.66%	大買/鉅額交易
2018/01/15	2	19.95	0	0.00	20.00	2	15,109	0.01%
2018/01/12	1	19.80	0	0.00	19.85	1	15,158	0.01%
2018/01/11	4	19.81	4	19.81	19.85	0	15,111	0.00%
2018/01/10	7.3	19.83	5.1	19.80	19.85	2.2	15,259	0.01%
2018/01/09	6	19.85	2	19.90	19.85	4	15,173	0.03%
2018/01/08	202	19.85	1.7	19.79	19.85	200.3	15,307	1.31%	大買/鉅額交易
2018/01/05	0	0.00	8	19.65	19.70	-8	15,164	-0.05%
2018/01/04	0	0.00	1	19.60	19.60	-1	15,330	-0.01%
2018/01/03	0	0.00	4	19.55	19.55	-4	15,580	-0.03%
2018/01/02	6	19.53	0.1	19.55	19.55	5.9	15,625	0.04%