第一金 (2892)-元大-八德券商分點個股進出

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
27.35
漲跌
--
漲幅
0.00%
成交量
14,122張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－元大-八德券商分點個股進出

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-八德券商分點個股進出
元大-八德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5.1	27.50	0.5	27.45	27.35	4.6	13,538	0.03%
2024/04/29	0.1	27.45	32	27.36	27.50	-31.9	13,486	-0.24%
2024/04/26	24	26.90	0	0.00	26.95	24	13,225	0.18%
2024/04/25	0.5	27.03	0	0.00	26.90	0.5	13,260	0.00%
2024/04/23	3	27.10	0	0.00	27.15	3	13,552	0.02%
2024/04/22	0	0.00	12.7	27.05	27.10	-12.7	13,709	-0.09%
2024/04/19	5.5	26.55	0	0.00	26.65	5.5	13,683	0.04%
2024/04/18	0.1	26.85	0	0.00	26.90	0.1	13,366	0.00%
2024/04/16	7.3	26.84	0	0.00	26.75	7.3	13,255	0.06%
2024/04/15	0	0.00	1	27.35	27.20	-1	12,912	-0.01%
2024/04/12	0.3	27.35	0	0.00	27.35	0.3	12,922	0.00%
2024/04/11	0	0.00	3.8	27.42	27.45	-3.8	12,870	-0.03%
2024/04/09	3.2	27.45	0	0.00	27.55	3.2	12,897	0.02%
2024/04/03	4.3	27.31	0	0.00	27.15	4.3	12,931	0.03%
2024/04/02	0.2	27.68	0	0.00	27.75	0.2	12,738	0.00%
2024/03/29	1.2	27.57	0	0.00	27.70	1.2	12,727	0.01%
2024/03/28	1	27.55	0	0.00	27.60	1	12,575	0.01%
2024/03/26	0	0.00	0.4	27.65	27.80	-0.4	12,502	0.00%
2024/03/25	0	0.00	2.5	27.64	27.70	-2.5	12,610	-0.02%
2024/03/22	2	27.50	0	0.00	27.60	2	12,632	0.02%
2024/03/21	2	27.50	34.5	27.55	27.55	-32.5	12,499	-0.26%
2024/03/20	1.3	27.27	0	0.00	27.20	1.3	12,578	0.01%
2024/03/19	12	27.36	0.4	27.40	27.35	11.6	12,480	0.09%
2024/03/18	10.1	27.52	5	27.45	27.45	5.1	12,439	0.04%
2024/03/15	2	27.50	1	27.45	27.60	1	12,363	0.01%
2024/03/14	2	27.25	18.8	27.51	27.65	-16.8	11,837	-0.14%
2024/03/13	0	0.00	27	27.00	27.25	-27	11,503	-0.23%
2024/03/12	2.3	27.06	0	0.00	27.05	2.3	11,330	0.02%
2024/03/11	11.2	27.09	1.1	27.15	27.05	10.1	11,319	0.09%
2024/03/08	1.4	27.14	0	0.00	27.10	1.4	11,310	0.01%
2024/03/07	10	27.05	0	27.10	27.00	10	11,333	0.09%
2024/03/06	3	27.00	1	27.10	27.10	2	11,411	0.02%
2024/03/04	7	26.95	2.1	26.91	26.95	4.9	11,792	0.04%
2024/03/01	0	0.00	3.4	27.07	27.05	-3.4	11,812	-0.03%
2024/02/29	0.2	27.05	0	0.00	27.10	0.2	11,947	0.00%
2024/02/27	0.1	26.95	1.2	26.99	26.90	-1.1	11,741	-0.01%
2024/02/26	3.3	26.96	0	0.00	26.90	3.3	11,702	0.03%
2024/02/23	0	0.00	1.1	27.20	27.15	-1.1	11,600	-0.01%
2024/02/22	0	0.00	4	27.23	27.25	-4	11,877	-0.03%
2024/02/21	10.3	27.15	0.2	27.35	27.20	10	11,862	0.08%
2024/02/19	0	0.00	2	27.10	27.20	-2	12,068	-0.02%
2024/02/15	4	26.75	1.4	26.88	26.75	2.6	12,089	0.02%
2024/02/05	3	26.85	0.8	26.95	26.80	2.2	11,901	0.02%
2024/02/02	0.1	26.95	0	0.00	27.00	0.1	11,830	0.00%
2024/01/31	0	0.00	0.6	26.60	26.60	-0.6	11,711	-0.01%
2024/01/30	2.2	26.61	0	0.00	26.50	2.2	11,655	0.02%
2024/01/26	0.1	26.75	0	0.00	26.85	0.1	11,764	0.00%
2024/01/24	0	0.00	0	26.70	26.60	0	11,714	0.00%
2024/01/19	11	26.26	2	26.45	26.45	9	11,730	0.08%
2024/01/18	2	26.23	0	26.35	26.20	2	11,764	0.02%
2024/01/17	21	26.22	0	0.00	26.10	21	11,754	0.18%
2024/01/16	5	26.54	1	26.55	26.50	4	11,459	0.03%
2024/01/15	5.5	26.91	0	0.00	26.80	5.5	11,258	0.05%
2024/01/12	1	26.90	0	0.00	26.90	1	11,395	0.01%
2024/01/10	4	26.99	0	0.00	26.90	4	11,439	0.03%
2024/01/09	1	27.25	0	0.00	27.05	1	11,468	0.01%
2024/01/05	1	27.00	0	0.00	27.00	1	11,476	0.01%
2024/01/04	0	0.00	0.2	27.05	27.00	-0.2	11,549	0.00%
2024/01/03	2	27.03	0	27.10	27.00	2	11,752	0.02%
2023/12/29	0.2	27.40	0	0.00	27.40	0.2	11,710	0.00%
2023/12/28	0	0.00	11	27.34	27.45	-11	11,986	-0.09%
2023/12/27	1	26.95	0	0.00	27.20	1	11,954	0.01%
2023/12/26	1	27.00	0	0.00	27.00	1	11,949	0.01%
2023/12/25	0	0.00	0.8	26.80	26.85	-0.8	11,980	-0.01%
2023/12/22	2	26.85	0	0.00	26.75	2	12,098	0.02%
2023/12/21	4	26.79	0	0.00	26.80	4	12,206	0.03%
2023/12/20	8	26.96	0	0.00	26.90	8	12,190	0.07%
2023/12/19	33	27.23	0	0.00	27.20	33	12,031	0.27%
2023/12/15	30	27.47	1.6	27.50	27.35	28.4	12,182	0.23%
2023/12/14	2	27.70	1	27.65	27.60	1	11,961	0.01%
2023/12/13	0	0.00	32	27.40	27.40	-32	11,858	-0.27%
2023/12/12	1	27.50	0	0.00	27.50	1	12,137	0.01%
2023/12/11	12	27.48	0	0.00	27.55	12	12,210	0.10%
2023/12/07	4	27.44	0	0.00	27.45	4	12,328	0.03%
2023/12/04	1	27.25	1	27.40	27.35	0	12,220	0.00%
2023/12/01	9	27.53	2	27.60	27.35	7	12,174	0.06%
2023/11/30	0.1	27.60	1	27.75	27.70	-0.9	12,014	-0.01%
2023/11/29	0	0.00	2	27.70	27.50	-2	11,585	-0.02%
2023/11/28	1	27.60	0	0.00	27.60	1	11,458	0.01%
2023/11/27	0	0.00	2	27.70	27.45	-2	11,698	-0.02%
2023/11/24	0	0.00	5	27.65	27.65	-5	11,623	-0.04%
2023/11/21	2	27.80	1	27.75	27.85	1	11,594	0.01%
2023/11/20	5	27.34	0	0.00	27.45	5	11,446	0.04%
2023/11/17	1	27.55	0	0.00	27.55	1	11,503	0.01%
2023/11/16	0	0.00	11	27.43	27.50	-11	11,395	-0.10%
2023/11/15	1	27.15	11	27.14	27.15	-10	11,271	-0.09%
2023/11/14	1	26.85	0	0.00	26.95	1	11,277	0.01%
2023/11/08	0	0.00	10	26.85	26.85	-10	12,160	-0.08%
2023/11/07	0	0.00	0.1	26.90	26.85	-0.1	12,848	0.00%
2023/11/06	1	26.85	2	26.95	26.90	-1	13,334	-0.01%
2023/11/03	2	26.75	0	0.00	26.70	2	13,520	0.01%
2023/10/31	0.1	26.00	0	0.00	25.90	0.1	14,169	0.00%
2023/10/30	1	26.00	0	0.00	25.90	1	14,466	0.01%
2023/10/27	1	26.00	0	0.00	26.00	1	14,522	0.01%
2023/10/26	2	25.85	0.4	25.95	25.85	1.6	14,678	0.01%
2023/10/25	1	26.10	0	0.00	25.95	1	14,611	0.01%
2023/10/24	23	26.09	0	0.00	26.00	23	14,735	0.16%
2023/10/23	3	26.05	0	0.00	26.00	3	14,869	0.02%
2023/10/20	6	26.08	1.8	26.21	26.20	4.2	14,880	0.03%
2023/10/19	2	26.45	0	0.00	26.40	2	14,692	0.01%
2023/10/18	34	26.65	4.1	26.65	26.70	29.9	14,710	0.20%
2023/10/17	0	0.00	1	26.60	26.65	-1	14,709	-0.01%
2023/10/13	11	26.73	0	0.00	26.70	11	14,838	0.07%
2023/10/12	2	26.95	0.1	27.00	27.00	1.9	14,904	0.01%
2023/10/11	0	26.55	6	26.75	26.85	-6	14,925	-0.04%
2023/10/06	1	26.50	0	0.00	26.55	1	14,759	0.01%
2023/10/05	0	0.00	4	26.30	26.20	-4	14,787	-0.03%
2023/10/04	2.7	26.08	0	0.00	26.00	2.7	14,770	0.02%
2023/10/03	0.2	26.48	0	0.00	26.40	0.2	14,554	0.00%
2023/10/02	4	26.51	1	26.50	26.55	3	14,675	0.02%
2023/09/28	0.4	26.50	0	0.00	26.55	0.4	14,899	0.00%
2023/09/27	1.1	26.46	0	0.00	26.50	1.1	14,900	0.01%
2023/09/26	52	26.68	0	0.00	26.55	52	14,850	0.35%
2023/09/25	0	26.90	0	0.00	26.90	0	14,744	0.00%
2023/09/22	0	26.65	0	0.00	26.65	0	14,802	0.00%
2023/09/21	4.9	26.73	0	0.00	26.55	4.9	14,822	0.03%
2023/09/20	3	26.95	1.3	27.00	27.00	1.7	14,912	0.01%
2023/09/18	2	27.00	0	0.00	27.00	2	14,960	0.01%
2023/09/14	0	0.00	14	26.88	27.10	-14	14,807	-0.09%
2023/09/13	1	26.60	0	0.00	26.75	1	14,706	0.01%
2023/09/12	0	0.00	1	26.75	26.75	-1	14,916	-0.01%
2023/09/11	0	0.00	1	26.50	26.60	-1	14,954	-0.01%
2023/09/06	8	26.50	0	0.00	26.40	8	15,125	0.05%
2023/09/05	1	26.60	0	0.00	26.60	1	15,065	0.01%
2023/09/01	0.1	26.60	2.6	26.51	26.45	-2.4	15,193	-0.02%
2023/08/31	3.8	26.47	0	0.00	26.30	3.8	15,220	0.02%
2023/08/30	2	26.65	0.6	26.85	26.70	1.4	14,856	0.01%
2023/08/29	1	26.60	2	26.50	26.70	-1	14,995	-0.01%
2023/08/25	4.6	26.41	0	0.00	26.25	4.6	16,008	0.03%
2023/08/24	3.4	26.44	0	0.00	26.45	3.4	16,016	0.02%
2023/08/21	2	26.25	0	0.00	26.25	2	16,085	0.01%
2023/08/17	1.1	25.90	0	0.00	26.10	1.1	16,002	0.01%
2023/08/16	13.3	26.10	2	26.18	26.10	11.3	15,857	0.07%
2023/08/15	6	26.73	0	0.00	26.50	6	15,730	0.04%
2023/08/14	3	26.85	0	0.00	26.85	3	15,664	0.02%
2023/08/11	24.3	27.39	0	0.00	27.20	24.3	15,622	0.16%
2023/08/10	2	29.15	1	29.25	29.25	1	14,981	0.01%
2023/08/08	1.1	28.90	0	0.00	28.85	1.1	14,259	0.01%
2023/08/07	0.2	28.95	20	29.00	28.95	-19.8	14,089	-0.14%
2023/08/02	11	28.96	45	28.80	28.90	-34	13,674	-0.25%
2023/07/31	0	29.20	0	29.00	29.05	0	13,406	0.00%
2023/07/27	0.1	28.70	42	28.70	28.70	-41.9	13,514	-0.31%
2023/07/26	0	0.00	2	28.50	28.70	-2	13,506	-0.01%
2023/07/24	0	28.18	0	0.00	28.05	0	13,347	0.00%
2023/07/19	0	0.00	4.4	28.06	28.15	-4.4	13,525	-0.03%
2023/07/18	0	28.40	12	28.40	28.30	-12	13,445	-0.09%
2023/07/10	2	27.20	0	0.00	27.30	2	12,990	0.02%
2023/07/07	10	27.35	0	0.00	27.20	10	12,914	0.08%
2023/06/30	0.2	27.70	0	0.00	27.65	0.2	12,546	0.00%
2023/06/29	1	27.60	0	0.00	27.70	1	12,489	0.01%
2023/06/28	2.1	27.56	0	0.00	27.65	2.1	12,480	0.02%
2023/06/27	0.5	27.75	0	0.00	27.70	0.5	12,251	0.00%
2023/06/19	0	0.00	0.9	27.79	27.80	-0.9	12,148	-0.01%
2023/06/16	2	27.70	0	0.00	27.60	2	12,157	0.02%
2023/06/15	5	27.65	0	0.00	27.70	5	12,060	0.04%
2023/06/12	0	0.00	3	27.97	27.90	-3	12,397	-0.02%
2023/06/09	0	0.00	0.1	27.95	27.95	-0.1	12,589	0.00%
2023/06/07	0	0.00	0	27.85	27.90	0	12,920	0.00%
2023/06/06	0	0.00	1	27.90	27.75	-1	12,970	-0.01%
2023/06/02	0	0.00	0.4	27.70	27.60	-0.4	12,869	0.00%
2023/06/01	38	27.67	20	27.56	27.65	18	12,829	0.14%
2023/05/31	0.1	28.05	0	0.00	28.10	0.1	12,634	0.00%
2023/05/30	1	28.05	0	0.00	28.10	1	12,213	0.01%
2023/05/29	20	28.00	5	28.00	28.00	15	12,487	0.12%
2023/05/26	1	27.80	0.7	27.75	27.75	0.3	13,131	0.00%
2023/05/25	0	0.00	1	27.75	27.75	-1	13,228	-0.01%
2023/05/24	1.1	27.81	0.4	28.00	28.00	0.7	13,321	0.01%
2023/05/22	1	28.00	1	28.05	28.00	0	13,275	0.00%
2023/05/19	1.2	28.00	30	28.05	28.10	-28.8	13,337	-0.22%
2023/05/18	0	0.00	2	28.00	28.05	-2	13,359	-0.01%
2023/05/09	0	27.40	2	27.50	27.55	-2	13,446	-0.01%
2023/05/08	0	0.00	9.6	27.32	27.40	-9.6	13,541	-0.07%
2023/05/03	5	26.94	0	0.00	26.95	5	13,896	0.04%
2023/04/28	2.1	26.95	1.2	27.04	27.10	0.9	15,051	0.01%
2023/04/27	1	26.90	5	27.00	27.00	-4	15,111	-0.03%
2023/04/26	0.2	26.95	5	27.00	27.05	-4.8	15,197	-0.03%
2023/04/25	0	0.00	5	27.00	26.90	-5	15,143	-0.03%
2023/04/19	0	26.90	0	0.00	26.85	0	15,900	0.00%
2023/04/18	0	26.80	10	26.75	26.90	-10	15,936	-0.06%
2023/04/17	34.3	26.75	39.4	26.75	26.75	-5.2	16,033	-0.03%
2023/04/14	1	26.85	0.4	26.70	26.85	0.6	16,040	0.00%
2023/04/13	0	0.00	10	26.75	26.75	-10	16,146	-0.06%
2023/04/12	0	0.00	8	26.65	26.70	-8	16,240	-0.05%
2023/04/11	0	0.00	15	26.60	26.65	-15	16,365	-0.09%
2023/04/10	0	0.00	12	26.54	26.55	-12	16,346	-0.07%
2023/04/07	0	0.00	0.9	26.60	26.50	-0.9	16,357	-0.01%
2023/04/06	0	0.00	73	26.54	26.60	-73	16,385	-0.45%
2023/03/31	0.1	26.50	1	26.45	26.45	-0.9	16,314	-0.01%
2023/03/30	0	0.00	1	26.50	26.40	-1	16,244	-0.01%
2023/03/29	1	26.35	8	26.38	26.45	-7	16,253	-0.04%
2023/03/24	3	26.33	0	0.00	26.35	3	16,501	0.02%
2023/03/23	0	0.00	30	26.15	26.40	-30	16,490	-0.18%
2023/03/22	0	0.00	10	26.18	26.20	-10	16,504	-0.06%
2023/03/21	0	0.00	10	26.00	25.85	-10	16,642	-0.06%
2023/03/20	1	25.55	48	25.65	25.65	-47	16,642	-0.28%
2023/03/17	2	25.75	0	0.00	25.80	2	16,569	0.01%
2023/03/15	3	25.97	0	0.00	25.90	3	16,402	0.02%
2023/03/14	7	26.08	0.3	26.15	26.00	6.7	16,502	0.04%
2023/03/10	0	0.00	5	26.35	26.35	-5	16,140	-0.03%
2023/03/08	0	0.00	2	26.65	26.75	-2	16,685	-0.01%
2023/03/07	0	0.00	2	26.65	26.70	-2	16,765	-0.01%
2023/03/06	0	0.00	0.9	26.55	26.45	-0.9	16,949	-0.01%
2023/03/03	3	26.33	0	0.00	26.35	3	16,939	0.02%
2023/03/02	4	26.51	1	26.35	26.30	3	16,937	0.02%
2023/03/01	2.4	26.60	0	0.00	26.60	2.4	16,798	0.01%
2023/02/24	1.1	26.90	0	0.00	26.80	1.1	16,412	0.01%
2023/02/22	0	26.85	0	0.00	26.95	0	15,670	0.00%
2023/02/21	16	26.70	0	0.00	26.70	16	15,499	0.10%
2023/02/20	0	0.00	1	26.70	26.75	-1	15,648	-0.01%
2023/02/17	1	26.45	0	0.00	26.50	1	15,627	0.01%
2023/02/10	0	0.00	2	26.30	26.35	-2	15,634	-0.01%
2023/02/08	0	0.00	5	26.10	26.10	-5	15,647	-0.03%
2023/02/03	1	26.15	0	0.00	26.20	1	15,560	0.01%
2023/02/02	3	26.20	1	26.25	26.15	2	15,462	0.01%
2023/01/31	4.5	26.20	1	26.40	26.10	3.5	15,176	0.02%
2023/01/30	5.1	26.61	0	0.00	26.90	5.1	14,530	0.04%
2023/01/17	20	26.85	0.1	26.75	26.75	19.9	14,000	0.14%
2023/01/16	10	26.70	2	26.65	26.70	8	14,044	0.06%
2023/01/13	11	26.44	0	0.00	26.45	11	14,017	0.08%
2023/01/12	4	26.43	0	0.00	26.45	4	14,308	0.03%
2023/01/11	1	26.90	4	26.85	26.80	-3	14,215	-0.02%
2023/01/10	3	26.95	5.5	27.01	27.10	-2.5	14,050	-0.02%
2023/01/09	11	27.00	15	27.00	27.00	-4	14,075	-0.03%
2023/01/06	12	26.49	0.7	26.50	26.50	11.3	13,996	0.08%
2023/01/03	5	26.35	0	0.00	26.30	5	14,570	0.03%
2022/12/30	0	0.00	1	26.55	26.50	-1	14,499	-0.01%
2022/12/29	0.1	26.05	0	0.00	26.10	0.1	14,570	0.00%
2022/12/27	0.1	26.50	1	26.55	26.50	-0.9	14,844	-0.01%
2022/12/22	0	26.30	4.1	26.35	26.40	-4	15,528	-0.03%
2022/12/21	0	0.00	0.1	26.30	26.30	-0.1	15,797	0.00%
2022/12/19	0	0.00	0	26.20	26.30	0	16,092	0.00%
2022/12/16	5	26.20	2	26.35	26.20	3	16,053	0.02%
2022/12/15	3	26.30	0	26.40	26.40	3	16,007	0.02%
2022/12/14	0	0.00	23	26.37	26.35	-23	16,169	-0.14%
2022/12/13	7	26.02	0	0.00	26.00	7	16,162	0.04%
2022/12/09	1	26.15	0	0.00	26.20	1	16,567	0.01%
2022/12/08	6	26.06	1	26.20	26.30	5	16,548	0.03%
2022/12/07	0	0.00	5	26.20	26.15	-5	16,571	-0.03%
2022/12/06	2	26.05	0	26.00	25.90	2	16,461	0.01%
2022/12/05	0	0.00	1	26.00	25.90	-1	16,290	-0.01%
2022/12/02	5	25.84	19.3	25.85	25.85	-14.3	16,262	-0.09%
2022/12/01	1	26.25	9	26.55	26.20	-8	16,286	-0.05%
2022/11/30	0.2	26.20	5	26.35	26.20	-4.9	16,261	-0.03%
2022/11/29	3	25.92	0	0.00	26.20	3	15,636	0.02%
2022/11/28	5	25.58	0	0.00	25.85	5	15,494	0.03%
2022/11/25	2	25.75	20	25.80	25.90	-18	15,448	-0.12%
2022/11/24	0	0.00	0.4	25.50	25.60	-0.4	15,343	0.00%
2022/11/23	0.2	25.50	2	25.40	25.45	-1.8	15,251	-0.01%
2022/11/22	0.1	25.35	0	25.35	25.30	0.1	15,217	0.00%
2022/11/21	0	0.00	2	25.25	25.35	-2	15,132	-0.01%
2022/11/18	0.1	25.55	0	0.00	25.30	0.1	15,085	0.00%
2022/11/16	7	25.69	10	25.70	25.70	-3	15,010	-0.02%
2022/11/11	0	0.00	0.8	25.80	25.90	-0.8	14,501	-0.01%
2022/11/09	0	0.00	1	25.30	25.30	-1	14,352	-0.01%
2022/11/08	0	0.00	7	24.96	25.10	-7	14,290	-0.05%
2022/11/07	0	0.00	1.3	25.00	24.95	-1.3	14,254	-0.01%
2022/11/03	7	24.39	0	0.00	24.55	7	14,262	0.05%
2022/11/02	1.7	24.74	0	0.00	24.75	1.7	14,218	0.01%
2022/10/28	0.1	24.80	0	0.00	24.55	0.1	14,652	0.00%
2022/10/20	0	0.00	1	23.40	23.75	-1	15,189	-0.01%
2022/10/19	56	24.06	0	0.00	23.75	56	14,930	0.38%
2022/10/17	0	0.00	0.7	24.10	24.00	-0.7	14,972	0.00%
2022/10/14	1	24.35	10	24.50	24.45	-9	14,912	-0.06%
2022/10/13	1.9	24.67	0	0.00	24.55	1.9	14,869	0.01%
2022/10/12	0	0.00	8	25.16	25.15	-8	14,573	-0.05%
2022/10/11	7.2	25.00	0	0.00	25.00	7.2	14,633	0.05%
2022/10/07	2.2	25.51	0	0.00	25.50	2.2	14,359	0.02%
2022/10/06	0	0.00	3	25.52	25.80	-3	14,317	-0.02%
2022/10/05	0	0.00	0.1	25.55	25.45	-0.1	14,397	0.00%
2022/10/04	1	25.50	0	0.00	25.55	1	14,411	0.01%
2022/10/03	0.1	25.70	0	0.00	25.65	0.1	14,232	0.00%
2022/09/29	0.4	26.33	0	0.00	26.35	0.4	14,154	0.00%
2022/09/27	30	26.27	0	0.00	26.60	30	13,907	0.22%
2022/09/26	45	26.37	0	0.00	26.25	45	13,928	0.32%
2022/09/23	0.5	26.65	0.1	26.75	26.65	0.4	14,030	0.00%
2022/09/22	29.9	26.40	0	0.00	26.50	29.9	14,280	0.21%
2022/09/21	1	26.75	0	0.00	26.75	1	14,397	0.01%
2022/09/20	0	0.00	0.1	26.60	26.50	-0.1	14,439	0.00%
2022/09/19	0	0.00	1	26.65	26.60	-1	14,574	-0.01%
2022/09/16	1	26.95	0.2	26.95	26.90	0.8	14,830	0.01%
2022/09/15	0	0.00	0.1	26.55	26.45	-0.1	14,670	0.00%
2022/09/14	6.8	26.40	1	26.45	26.40	5.8	14,859	0.04%
2022/09/13	1	26.75	0	0.00	26.75	1	15,390	0.01%
2022/09/12	0	0.00	4.1	26.80	26.80	-4.1	15,786	-0.03%
2022/09/07	0.1	26.25	0	0.00	26.20	0.1	16,563	0.00%
2022/09/06	4	26.50	5	26.65	26.60	-1	16,710	-0.01%
2022/09/02	1	26.30	0	0.00	26.15	1	17,023	0.01%
2022/09/01	2	26.28	1	26.20	26.30	1	17,117	0.01%
2022/08/31	2.4	26.44	0	0.00	26.55	2.4	17,015	0.01%
2022/08/29	0.1	26.45	0	0.00	26.35	0.1	17,074	0.00%
2022/08/25	0	0.00	3	26.50	26.55	-3	17,237	-0.02%
2022/08/24	2	26.05	0	0.00	26.25	2	17,596	0.01%
2022/08/23	4	26.21	0	0.00	26.15	4	18,826	0.02%
2022/08/22	1.1	26.51	0	0.00	26.60	1.1	19,109	0.01%
2022/08/19	0.2	26.66	0	0.00	26.80	0.2	19,335	0.00%
2022/08/17	0.1	26.65	0	0.00	26.80	0.1	19,732	0.00%
2022/08/12	3	26.62	0	0.00	26.65	3	20,639	0.01%
2022/08/11	1	26.60	0	26.75	26.80	1	20,912	0.00%
2022/08/10	4.1	26.30	11	26.23	26.30	-6.9	21,162	-0.03%
2022/08/09	0	0.00	1	25.70	25.90	-1	21,187	0.00%
2022/08/05	0	0.00	3	25.65	25.65	-3	21,289	-0.01%
2022/08/04	2.1	25.47	0	0.00	25.55	2.1	21,507	0.01%
2022/08/02	28.6	26.85	0	0.00	26.95	28.6	21,427	0.13%
2022/08/01	0	0.00	1.1	27.06	27.00	-1.1	21,415	-0.01%
2022/07/29	0.1	26.76	0	0.00	27.00	0.1	21,474	0.00%
2022/07/28	2	26.83	1	26.55	26.75	1	21,233	0.00%
2022/07/27	1	26.45	2	26.35	26.35	-1	21,094	0.00%
2022/07/26	2	26.00	0	0.00	25.90	2	20,974	0.01%
2022/07/25	0.5	25.95	0	0.00	26.00	0.5	20,901	0.00%
2022/07/21	0	0.00	2	25.50	25.50	-2	20,972	-0.01%
2022/07/20	0.1	25.40	0	0.00	25.00	0.1	21,046	0.00%
2022/07/19	10	25.10	0.2	25.05	25.05	9.8	21,077	0.05%
2022/07/18	0	0.00	10	25.00	25.05	-10	21,225	-0.05%
2022/07/15	5	24.76	0	0.00	24.70	5	21,225	0.02%
2022/07/14	0.2	25.30	1.2	25.16	25.20	-1	21,294	0.00%
2022/07/13	3	25.03	2	25.20	25.30	1	21,346	0.00%
2022/07/12	4.1	24.53	0	0.00	24.50	4.1	21,402	0.02%
2022/07/11	0.3	25.47	0	0.00	25.30	0.3	21,405	0.00%
2022/07/08	1	25.65	0	0.00	25.50	1	21,700	0.00%
2022/07/07	0	0.00	15	25.39	25.55	-15	21,745	-0.07%
2022/07/06	5.1	25.75	1	25.70	25.60	4.1	21,680	0.02%
2022/07/05	0	0.00	10	26.10	25.95	-10	21,855	-0.05%
2022/07/04	0.5	25.90	0	0.00	25.90	0.5	21,929	0.00%
2022/07/01	10	25.72	0	0.00	25.80	10	22,193	0.05%
2022/06/30	0	26.15	0	0.00	26.20	0	22,426	0.00%
2022/06/29	0.1	26.35	4	26.45	26.35	-3.9	22,269	-0.02%
2022/06/24	0	0.00	11	26.45	26.40	-11	22,154	-0.05%
2022/06/23	12	26.15	0	0.00	26.25	12	21,934	0.05%
2022/06/22	4	26.15	0	0.00	26.30	4	21,769	0.02%
2022/06/21	0	0.00	10	26.50	26.40	-10	21,655	-0.05%
2022/06/20	11	26.19	0	0.00	25.80	11	21,249	0.05%
2022/06/17	0.1	26.00	0	0.00	25.85	0.1	20,924	0.00%
2022/06/10	0.5	26.40	0	0.00	26.20	0.5	20,562	0.00%
2022/06/08	4	26.50	7	26.45	26.45	-3	20,569	-0.01%
2022/06/07	15	26.35	0	0.00	26.45	15	20,624	0.07%
2022/06/02	20	26.35	0	0.00	26.40	20	20,909	0.10%
2022/06/01	20	26.70	0	0.00	26.50	20	21,246	0.09%
2022/05/31	2.1	26.63	0	0.00	27.35	2.1	20,960	0.01%
2022/05/30	5	26.70	0	0.00	26.95	5	19,744	0.03%
2022/05/27	0	0.00	3	26.55	26.55	-3	19,459	-0.02%
2022/05/26	3	26.33	0	0.00	26.25	3	19,429	0.02%
2022/05/23	2	26.45	2	26.50	26.25	0	19,567	0.00%
2022/05/20	1	25.75	0	0.00	26.20	1	19,291	0.01%
2022/05/18	1	26.10	5.7	26.14	26.35	-4.7	18,812	-0.02%
2022/05/17	0.1	25.70	0	0.00	25.50	0.1	18,588	0.00%
2022/05/16	0.3	25.67	0.5	25.85	25.70	-0.2	18,547	0.00%
2022/05/13	3	25.48	0	0.00	25.60	3	18,389	0.02%
2022/05/12	9	25.58	1	25.85	25.50	8	18,420	0.04%
2022/05/11	1.1	26.22	0	0.00	26.35	1.1	18,171	0.01%
2022/05/10	1	26.45	0	0.00	26.35	1	18,077	0.01%
2022/05/09	5	26.25	3	26.25	26.10	2	18,003	0.01%
2022/05/06	2	26.50	300	26.75	26.85	-298	18,006	-1.65%	大賣/鉅額交易
2022/05/05	0.3	27.45	6	27.18	27.10	-5.8	18,118	-0.03%
2022/05/04	2	27.45	0	0.00	27.40	2	18,084	0.01%
2022/05/03	2.3	27.56	2.1	27.55	27.50	0.2	18,343	0.00%
2022/04/29	1	27.90	4	27.65	27.80	-3	18,470	-0.02%
2022/04/28	2.8	27.45	1	27.55	27.60	1.8	18,634	0.01%
2022/04/27	0	0.00	1.4	27.69	27.65	-1.4	18,543	-0.01%
2022/04/26	1.5	27.91	4	28.00	28.00	-2.5	18,531	-0.01%
2022/04/25	17.8	27.52	0	0.00	27.60	17.8	18,432	0.10%
2022/04/22	1	27.95	0	0.00	27.95	1	18,353	0.01%
2022/04/21	3	27.80	0	0.00	27.70	3	18,387	0.02%
2022/04/20	0	0.00	4	27.50	28.10	-4	18,500	-0.02%
2022/04/19	0	0.00	0.5	27.80	27.75	-0.5	18,465	0.00%
2022/04/18	13.3	27.43	1	27.75	27.80	12.3	18,595	0.07%
2022/04/15	0	0.00	0.6	28.62	28.40	-0.6	18,348	0.00%
2022/04/14	15	28.93	0.3	29.05	28.60	14.7	18,334	0.08%
2022/04/13	10	29.45	1.4	29.59	29.55	8.6	18,102	0.05%
2022/04/12	1	29.50	0.1	29.60	29.60	0.9	17,969	0.00%
2022/04/11	0	0.00	10.2	29.70	29.65	-10.2	17,812	-0.06%
2022/04/08	6	29.50	3.1	29.44	29.50	2.9	17,646	0.02%
2022/04/07	6	29.13	1	29.70	29.10	5	17,519	0.03%
2022/04/06	0	0.00	17.2	29.27	29.75	-17.2	17,130	-0.10%
2022/04/01	1	28.45	5.5	28.50	28.50	-4.5	16,701	-0.03%
2022/03/31	5	28.51	3	28.55	28.45	2	16,554	0.01%
2022/03/30	2.5	27.92	4.6	27.86	28.00	-2.1	16,221	-0.01%
2022/03/28	0.1	27.60	0	0.00	27.80	0.1	15,957	0.00%
2022/03/25	1	27.60	0.1	27.75	27.75	1	15,883	0.01%
2022/03/24	4	27.50	0	0.00	27.60	4	15,791	0.03%
2022/03/23	45	27.50	48.3	27.49	27.50	-3.3	15,821	-0.02%
2022/03/22	0	0.00	1	26.90	27.20	-1	15,653	-0.01%
2022/03/21	0	0.00	11	27.15	27.00	-11	15,565	-0.07%
2022/03/18	0	0.00	9.1	26.92	27.00	-9.1	15,517	-0.06%
2022/03/17	80	26.55	80	26.55	26.55	0	15,079	0.00%
2022/03/15	82	25.90	80	25.90	25.90	2	14,711	0.01%
2022/03/11	90.1	25.60	88	25.60	25.60	2.1	14,709	0.01%
2022/03/10	10.2	25.74	2	25.73	25.75	8.2	14,721	0.06%
2022/03/09	12	25.20	0	0.00	25.10	12	14,629	0.08%
2022/03/08	13	25.13	0	0.00	25.05	13	14,503	0.09%
2022/03/07	16	25.33	2	25.30	25.50	14	14,280	0.10%
2022/03/04	11.1	25.99	5	25.95	26.00	6.1	14,549	0.04%
2022/03/03	12	26.19	0	0.00	26.25	12	14,587	0.08%
2022/03/02	13	26.03	3	26.00	26.25	10	14,666	0.07%
2022/03/01	10	26.10	2	26.08	26.10	8	14,606	0.05%
2022/02/25	13.1	25.54	0	0.00	25.70	13.1	14,418	0.09%
2022/02/24	18.2	25.78	0	0.00	25.85	18.2	13,978	0.13%
2022/02/23	10	26.20	1	26.15	26.25	9	13,716	0.07%
2022/02/22	17.1	26.03	10	26.05	26.20	7.1	13,725	0.05%
2022/02/21	11	26.30	0	0.00	26.35	11	13,701	0.08%
2022/02/18	11	26.45	1	26.40	26.35	10	13,812	0.07%
2022/02/17	10	26.60	0	0.00	26.60	10	13,849	0.07%
2022/02/16	0	0.00	9.2	26.40	26.35	-9.2	13,860	-0.07%
2022/02/15	10.1	26.35	10	26.35	26.20	0.1	13,890	0.00%
2022/02/14	23	26.15	4	26.20	26.40	19	13,880	0.14%
2022/02/11	11	26.50	8	26.49	26.55	3	13,718	0.02%
2022/02/10	10	26.45	5	26.50	26.60	5	13,790	0.04%
2022/02/09	0.1	26.45	11	26.44	26.55	-10.9	13,764	-0.08%
2022/02/08	22.1	26.15	22	26.15	26.20	0.1	13,636	0.00%
2022/02/07	2	25.55	15	25.57	25.75	-13	13,397	-0.10%
2022/01/25	13.6	24.76	0	0.00	25.10	13.6	13,017	0.10%
2022/01/24	2	24.83	2	25.08	25.15	0	12,765	0.00%
2022/01/21	20.1	25.15	5	25.15	25.20	15.1	12,770	0.12%
2022/01/20	5.5	25.30	1	25.50	25.50	4.5	12,567	0.04%
2022/01/19	5	25.35	2	25.33	25.35	3	12,445	0.02%
2022/01/17	21	25.34	0	0.00	25.35	21	12,371	0.17%
2022/01/14	5	25.65	1	25.40	25.50	4	12,245	0.03%
2022/01/13	110	25.51	1	25.55	25.80	109	12,173	0.90%	大買/鉅額交易
2022/01/12	5	25.50	3	25.55	25.55	2	11,969	0.02%
2022/01/11	1	25.45	7.2	25.23	25.45	-6.2	11,936	-0.05%
2022/01/10	212	25.09	0	0.00	25.10	212	11,772	1.80%	大買/鉅額交易
2022/01/07	10	25.00	0	0.00	25.00	10	11,806	0.08%
2022/01/06	11	24.70	0	0.00	24.80	11	11,623	0.09%
2022/01/05	10	24.55	0	0.00	24.65	10	11,484	0.09%
2022/01/04	0.1	24.45	5	24.50	24.50	-4.9	11,607	-0.04%
2022/01/03	16.4	24.53	0	0.00	24.40	16.4	11,606	0.14%
2021/12/30	11	24.50	0	0.00	24.50	11	11,545	0.10%
2021/12/29	0	0.00	1	24.50	24.55	-1	11,615	-0.01%
2021/12/28	0	0.00	1	24.40	24.35	-1	11,614	-0.01%
2021/12/27	2	24.20	5	24.20	24.25	-3	11,573	-0.03%
2021/12/24	2	24.15	0	0.00	24.20	2	11,784	0.02%
2021/12/23	11	24.15	0	0.00	24.15	11	11,908	0.09%
2021/12/22	10	24.10	1	24.05	24.10	9	12,045	0.07%
2021/12/21	0.1	24.05	0	0.00	24.10	0.1	12,066	0.00%
2021/12/20	13	23.96	0	0.00	23.95	13	12,072	0.11%
2021/12/17	0	0.00	20.2	24.15	24.15	-20.2	12,008	-0.17%
2021/12/16	10	23.90	35.5	23.95	23.95	-25.5	11,898	-0.21%
2021/12/15	0	0.00	1.1	23.86	23.90	-1.1	12,243	-0.01%
2021/12/14	2.1	23.88	4	23.95	23.90	-1.9	12,569	-0.02%
2021/12/13	3	24.22	0	0.00	24.10	3	12,520	0.02%
2021/12/10	2	24.10	12	24.09	24.10	-10	12,483	-0.08%
2021/12/09	1	23.95	0	0.00	24.00	1	12,461	0.01%
2021/12/07	0	0.00	1.3	23.85	24.00	-1.3	12,364	-0.01%
2021/12/06	0	0.00	1	23.75	23.80	-1	12,355	-0.01%
2021/12/03	0.3	23.70	0	0.00	23.75	0.3	12,455	0.00%
2021/12/02	4.2	23.55	0	0.00	23.70	4.2	12,452	0.03%
2021/12/01	2	23.43	9	23.10	23.60	-7	12,410	-0.06%
2021/11/30	8.1	23.21	0	0.00	23.10	8.1	12,353	0.07%
2021/11/29	1	23.20	1	23.20	23.30	0	11,718	0.00%
2021/11/26	2.2	23.50	10	23.50	23.50	-7.9	11,677	-0.07%
2021/11/25	3	23.60	4	23.76	23.80	-1	11,846	-0.01%
2021/11/23	0.3	23.65	1	23.60	23.60	-0.7	12,109	-0.01%
2021/11/22	0.2	23.70	0	0.00	23.70	0.2	12,531	0.00%
2021/11/19	5	23.80	0	0.00	23.75	5	12,989	0.04%
2021/11/18	1	23.90	10	23.95	24.00	-9	13,360	-0.07%
2021/11/17	1	23.65	1	23.80	23.85	0	13,323	0.00%
2021/11/16	0	0.00	16	23.55	23.60	-16	13,402	-0.12%
2021/11/15	17	23.47	0	0.00	23.50	17	13,513	0.13%
2021/11/12	0.2	23.15	0	0.00	23.40	0.2	13,464	0.00%
2021/11/10	0.3	23.00	10.7	23.10	23.10	-10.4	13,777	-0.08%
2021/11/09	0	0.00	2	23.05	23.05	-2	13,822	-0.01%
2021/11/08	0	0.00	0.1	23.00	23.00	-0.1	13,749	0.00%
2021/11/05	0.2	22.95	0	0.00	23.00	0.2	13,791	0.00%
2021/11/04	3	22.90	0	0.00	22.95	3	13,743	0.02%
2021/11/03	0	0.00	0	22.95	22.95	0	13,836	0.00%
2021/11/01	1	22.85	2	22.90	22.85	-1	13,985	-0.01%
2021/10/29	0.8	22.90	0	0.00	22.90	0.8	13,998	0.01%
2021/10/28	0	0.00	2	22.90	22.90	-2	13,916	-0.01%
2021/10/27	0	0.00	3	22.88	22.90	-3	13,939	-0.02%
2021/10/26	0	0.00	2	22.80	22.90	-2	14,081	-0.01%
2021/10/25	1	22.80	0	0.00	22.80	1	13,961	0.01%
2021/10/22	4	22.75	0	0.00	22.80	4	14,068	0.03%
2021/10/21	0	0.00	2	22.80	22.80	-2	14,115	-0.01%
2021/10/19	1	22.70	0	0.00	22.80	1	14,230	0.01%
2021/10/18	0	0.00	0	22.70	22.70	0	14,205	0.00%
2021/10/15	1	22.50	2	22.55	22.60	-1	14,220	-0.01%
2021/10/14	0	0.00	1	22.40	22.40	-1	14,164	-0.01%
2021/10/07	2.4	22.50	1	22.45	22.55	1.4	14,274	0.01%
2021/10/06	2	22.35	5.2	22.35	22.40	-3.2	14,279	-0.02%
2021/10/05	1	22.45	13	22.35	22.35	-12	14,240	-0.08%
2021/10/04	12.1	22.39	0.8	22.40	22.45	11.3	14,218	0.08%
2021/10/01	3	22.37	0	0.00	22.40	3	14,208	0.02%
2021/09/29	3	22.38	15	22.40	22.55	-12	13,960	-0.09%
2021/09/27	11	22.56	0	0.00	22.60	11	13,842	0.08%
2021/09/24	2	22.50	25	22.55	22.60	-23	13,838	-0.17%
2021/09/23	2	22.55	0	0.00	22.50	2	13,891	0.01%
2021/09/22	4.1	22.22	10	22.20	22.25	-5.9	13,936	-0.04%
2021/09/17	3	22.50	0	0.00	22.50	3	13,614	0.02%
2021/09/14	0.7	22.65	0	0.00	22.70	0.7	13,385	0.01%
2021/09/13	0	0.00	3	22.60	22.60	-3	13,394	-0.02%
2021/09/10	1	22.50	0	0.00	22.50	1	13,508	0.01%
2021/09/09	4	22.35	2	22.35	22.35	2	13,836	0.01%
2021/09/08	5.2	22.40	0	0.00	22.55	5.2	13,836	0.04%
2021/09/07	3	22.62	0	0.00	22.55	3	13,793	0.02%
2021/09/06	0.2	22.80	3	22.65	22.65	-2.8	13,824	-0.02%
2021/09/03	4	22.80	4	22.63	22.80	0	13,838	0.00%
2021/09/02	1.1	22.61	2	22.60	22.60	-0.9	13,843	-0.01%
2021/09/01	4.2	22.85	0	0.00	22.85	4.2	13,752	0.03%
2021/08/30	0	0.00	3	22.60	22.80	-3	13,469	-0.02%
2021/08/27	0	0.00	2	22.10	22.45	-2	13,317	-0.02%
2021/08/26	3.2	22.01	3	22.00	22.10	0.2	13,130	0.00%
2021/08/25	0	0.00	2	23.05	23.05	-2	12,765	-0.02%
2021/08/24	0	23.05	2	23.05	23.10	-2	12,247	-0.02%
2021/08/23	0.2	23.00	2	23.05	23.05	-1.8	11,894	-0.02%
2021/08/20	1	23.05	5	23.01	23.00	-4	11,824	-0.03%
2021/08/18	0	0.00	5	23.09	23.15	-5	11,913	-0.04%
2021/08/17	0	0.00	5	23.11	23.15	-5	11,877	-0.04%
2021/08/16	0	0.00	6	22.95	23.00	-6	11,648	-0.05%
2021/08/13	1	23.05	0	0.00	23.10	1	11,574	0.01%
2021/08/06	0	0.00	0.1	23.00	23.00	-0.1	12,215	0.00%
2021/08/05	0	0.00	21	23.05	23.10	-21	12,567	-0.17%
2021/08/03	1	22.90	1	22.95	23.00	0	13,574	0.00%
2021/08/02	0	0.00	2	22.95	22.95	-2	13,711	-0.01%
2021/07/30	3	22.85	0	0.00	22.75	3	13,755	0.02%
2021/07/29	0	22.90	0	0.00	22.90	0	13,733	0.00%
2021/07/28	0	0.00	0	22.80	22.80	0	13,804	0.00%
2021/07/27	0.1	22.90	0	0.00	22.90	0.1	14,110	0.00%
2021/07/26	1	22.95	0	0.00	22.85	1	14,583	0.01%
2021/07/21	0	0.00	1	22.80	22.85	-1	14,517	-0.01%
2021/07/20	5	22.80	0	0.00	22.75	5	14,656	0.03%
2021/07/19	10	22.85	0	0.00	23.00	10	14,673	0.07%
2021/07/16	2	22.85	0	0.00	22.95	2	14,780	0.01%
2021/07/15	0	0.00	5	22.85	22.85	-5	14,887	-0.03%
2021/07/12	3	22.75	0	22.80	22.70	3	15,188	0.02%
2021/07/09	2	22.55	0.7	22.60	22.65	1.3	15,270	0.01%
2021/07/08	2	22.50	0	22.55	22.55	2	15,284	0.01%
2021/07/07	0	0.00	0	22.50	22.50	0	15,334	0.00%
2021/07/06	0	0.00	1	22.60	22.60	-1	15,402	-0.01%
2021/07/05	1	22.50	16.2	22.50	22.60	-15.2	15,468	-0.10%
2021/06/30	0	0.00	2.2	22.63	22.70	-2.2	15,659	-0.01%
2021/06/28	2	22.60	2	22.58	22.60	0	15,821	0.00%
2021/06/25	0	0.00	1	22.45	22.45	-1	15,888	-0.01%
2021/06/24	0	0.00	1.2	22.39	22.35	-1.2	16,016	-0.01%
2021/06/21	10.2	22.10	0	0.00	22.35	10.2	16,091	0.06%
2021/06/17	1	22.25	1	22.30	22.30	0	15,716	0.00%
2021/06/15	0	0.00	1	22.25	22.30	-1	16,149	-0.01%
2021/06/04	0	0.00	2	22.15	22.25	-2	17,260	-0.01%
2021/06/02	0	0.00	4	22.24	22.30	-4	17,919	-0.02%
2021/06/01	4	22.10	7	22.13	22.20	-3	17,974	-0.02%
2021/05/31	2	22.00	32.3	21.95	22.00	-30.3	18,220	-0.17%
2021/05/28	0	0.00	1	21.85	21.85	-1	18,356	-0.01%
2021/05/27	5	21.60	3	21.65	21.70	2	18,689	0.01%
2021/05/26	0	0.00	1	21.80	21.80	-1	18,767	-0.01%
2021/05/24	1	21.50	0	0.00	21.50	1	18,997	0.01%
2021/05/21	2	21.70	6.1	21.99	21.65	-4.1	19,245	-0.02%
2021/05/20	1.2	21.55	0	0.00	21.55	1.2	19,338	0.01%
2021/05/18	2.2	21.65	0.2	21.55	21.65	2.1	19,349	0.01%
2021/05/17	1.2	21.35	21.2	21.11	21.10	-20	19,591	-0.10%
2021/05/14	6.1	21.58	0.2	21.65	21.70	5.9	19,253	0.03%
2021/05/13	1.3	21.35	0	0.00	21.45	1.3	19,039	0.01%
2021/05/12	24.2	21.54	14	21.40	21.50	10.2	18,657	0.05%
2021/05/11	6.3	22.50	3	22.40	22.40	3.3	17,762	0.02%
2021/05/10	0	0.00	18	22.78	22.80	-18	17,585	-0.10%
2021/05/07	1	22.50	0	0.00	22.50	1	17,731	0.01%
2021/05/05	8	22.22	0	0.00	22.20	8	17,760	0.05%
2021/05/04	8.1	22.13	1	22.45	22.25	7.1	17,799	0.04%
2021/05/03	3	22.27	48.2	22.29	22.40	-45.2	17,488	-0.26%
2021/04/29	0.1	22.95	6.1	22.90	22.90	-6	17,233	-0.03%
2021/04/28	1	22.85	41	22.90	23.00	-40	17,252	-0.23%
2021/04/27	2	22.98	0	0.00	22.95	2	17,516	0.01%
2021/04/26	0.9	22.93	0	0.00	23.00	0.9	17,539	0.01%
2021/04/23	0	0.00	8.1	22.75	22.75	-8.1	17,481	-0.05%
2021/04/22	4	22.89	2	22.93	22.90	2	17,542	0.01%
2021/04/21	64	22.90	11.3	22.94	22.90	52.7	17,411	0.30%
2021/04/20	0	0.00	3	22.90	22.90	-3	17,307	-0.02%
2021/04/19	1	23.00	6	22.99	23.00	-5	17,248	-0.03%
2021/04/16	10	22.63	0	0.00	22.70	10	17,151	0.06%
2021/04/15	3	22.50	11	22.45	22.50	-8	17,364	-0.05%
2021/04/14	0	0.00	10	22.21	22.25	-10	17,322	-0.06%
2021/04/09	0.5	22.10	0.3	22.10	22.10	0.2	17,436	0.00%
2021/04/08	10	22.15	5	22.15	22.10	5	17,463	0.03%
2021/04/07	0	0.00	1	22.20	22.20	-1	17,684	-0.01%
2021/04/06	0	0.00	6	22.10	22.10	-6	17,678	-0.03%
2021/03/31	0	0.00	3	22.23	22.20	-3	17,499	-0.02%
2021/03/30	0	0.00	4	22.16	22.25	-4	17,349	-0.02%
2021/03/29	0	0.00	1	22.20	22.20	-1	17,225	-0.01%
2021/03/26	5	22.10	5	22.10	22.05	0	17,110	0.00%
2021/03/25	0	0.00	1.2	22.05	22.05	-1.2	16,997	-0.01%
2021/03/24	0	0.00	1	21.90	21.90	-1	17,042	-0.01%
2021/03/23	2	21.85	1	21.80	21.85	1	17,006	0.01%
2021/03/22	1	21.75	0.1	21.90	21.85	0.9	17,098	0.01%
2021/03/19	19	21.66	0	0.00	21.50	19	17,165	0.11%
2021/03/17	6	21.91	0	0.00	21.90	6	16,831	0.04%
2021/03/16	1	22.00	6	22.05	22.15	-5	16,770	-0.03%
2021/03/15	2	21.93	37	21.86	21.95	-35	17,043	-0.21%
2021/03/12	0.2	21.65	1	21.70	21.75	-0.8	17,330	0.00%
2021/03/11	21	21.71	7	21.65	21.60	14	17,493	0.08%
2021/03/09	0	0.00	3	21.48	21.50	-3	17,252	-0.02%
2021/03/08	2	21.10	8.1	21.17	21.10	-6.1	16,883	-0.04%
2021/03/03	1	21.30	0.2	21.30	21.25	0.8	17,280	0.00%
2021/03/02	0	0.00	16	21.30	21.15	-16	17,097	-0.09%
2021/02/26	31	20.94	0	0.00	20.85	31	16,741	0.19%
2021/02/25	31	21.27	12	21.27	21.35	19	16,235	0.12%
2021/02/24	3	21.10	0	0.00	21.10	3	16,143	0.02%
2021/02/23	0.1	21.00	1.5	20.97	21.10	-1.5	16,111	-0.01%
2021/02/22	6	20.87	0	0.00	20.80	6	15,976	0.04%
2021/02/19	1	20.80	0	0.00	20.90	1	16,074	0.01%
2021/02/18	2	20.85	5.1	20.87	20.85	-3.1	16,145	-0.02%
2021/02/17	0.9	20.80	8	20.79	20.80	-7.1	16,250	-0.04%
2021/02/05	2	20.50	0.2	20.65	20.60	1.8	15,959	0.01%
2021/02/04	1	20.40	19	20.41	20.40	-18	16,049	-0.11%
2021/02/03	3	20.45	4	20.50	20.40	-1	16,418	-0.01%
2021/02/02	8	20.45	5	20.50	20.40	3	16,717	0.02%
2021/02/01	57	20.35	44	20.41	20.30	13	16,805	0.08%
2021/01/29	5.1	20.23	0	0.00	20.20	5.1	16,838	0.03%
2021/01/28	2.1	20.36	6	20.35	20.35	-3.9	16,605	-0.02%
2021/01/27	2	20.50	1.1	20.64	20.40	0.9	16,491	0.01%
2021/01/26	3	20.48	3	20.55	20.45	0	16,490	0.00%
2021/01/22	2.2	20.43	0.3	20.50	20.40	1.9	16,638	0.01%
2021/01/21	0.3	20.65	14	20.59	20.50	-13.8	16,522	-0.08%
2021/01/20	12	20.62	0	0.00	20.50	12	16,491	0.07%
2021/01/19	45	20.95	0	0.00	20.90	45	16,147	0.28%
2021/01/18	2	20.90	5	20.90	20.95	-3	16,144	-0.02%
2021/01/15	12	21.14	2	21.15	21.05	10	16,036	0.06%
2021/01/14	11	21.24	13.5	21.26	21.30	-2.5	16,029	-0.02%
2021/01/13	17	21.30	0.7	21.30	21.25	16.3	16,070	0.10%
2021/01/12	7	21.30	0	0.00	21.30	7	16,086	0.04%
2021/01/11	38	21.41	1.4	21.43	21.50	36.7	16,130	0.23%
2021/01/08	29	21.40	17	21.48	21.50	12	16,091	0.07%
2021/01/07	2.2	21.10	6	21.18	21.25	-3.8	15,881	-0.02%
2021/01/06	5	21.02	5	21.10	21.00	0	15,806	0.00%
2021/01/05	0	0.00	18	21.17	21.25	-18	15,685	-0.11%
2021/01/04	8	21.13	0	0.00	21.10	8	15,707	0.05%
2020/12/31	5	21.22	0	0.00	21.35	5	15,600	0.03%
2020/12/30	0	0.00	1	21.10	21.35	-1	15,531	-0.01%
2020/12/29	3	20.88	5	20.80	20.90	-2	15,347	-0.01%
2020/12/28	1	20.80	9	20.75	20.80	-8	15,271	-0.05%
2020/12/25	2	20.73	0.1	20.85	20.80	1.9	15,315	0.01%
2020/12/24	1	20.70	0.1	20.75	20.70	0.9	15,388	0.01%
2020/12/23	2	20.75	11	20.70	20.70	-9	15,549	-0.06%
2020/12/22	0	0.00	4.2	20.78	20.70	-4.2	15,733	-0.03%
2020/12/21	6	20.75	107	20.73	20.80	-101	16,113	-0.63%	大賣/鉅額交易
2020/12/18	0.7	20.75	0	0.00	20.75	0.7	16,333	0.00%
2020/12/16	3	20.72	1	20.80	20.75	2	16,431	0.01%
2020/12/15	3	20.57	4	20.55	20.60	-1	16,446	-0.01%
2020/12/14	15	20.78	0	0.00	20.65	15	16,425	0.09%
2020/12/11	5	20.85	0	0.00	20.85	5	16,384	0.03%
2020/12/10	4	20.56	9	20.57	20.60	-5	16,209	-0.03%
2020/12/09	16	20.53	7.2	20.50	20.60	8.9	15,936	0.06%
2020/12/08	19	20.84	0	0.00	20.85	19	15,427	0.12%
2020/12/07	5	21.16	0	0.00	21.30	5	15,022	0.03%
2020/12/04	4	21.30	3.2	21.30	21.35	0.8	14,919	0.01%
2020/12/03	2	21.23	0	0.00	21.25	2	14,870	0.01%
2020/12/02	2	21.23	37	21.26	21.35	-35	14,919	-0.23%
2020/12/01	12	21.31	33	21.40	21.40	-21	15,101	-0.14%
2020/11/30	6	21.31	6	21.30	21.30	0	15,230	0.00%
2020/11/27	3	21.35	0	0.00	21.40	3	14,897	0.02%
2020/11/26	0.3	21.45	0	0.00	21.50	0.3	14,990	0.00%
2020/11/25	5	21.50	0	0.00	21.50	5	15,331	0.03%
2020/11/23	6	21.60	3.7	21.60	21.60	2.3	15,409	0.01%
2020/11/20	2	21.55	0	0.00	21.60	2	15,382	0.01%
2020/11/19	5	21.64	5	21.60	21.70	0	15,365	0.00%
2020/11/18	0	0.00	1	21.75	21.80	-1	15,276	-0.01%
2020/11/17	1.1	21.60	1	21.55	21.65	0.1	15,116	0.00%
2020/11/16	2.2	21.55	1.2	21.65	21.65	1	15,413	0.01%
2020/11/13	10.2	21.40	1	21.30	21.50	9.2	15,386	0.06%
2020/11/12	9	21.34	6	21.33	21.40	3	15,490	0.02%
2020/11/11	4	21.64	0	0.00	21.75	4	15,461	0.03%
2020/11/10	1	21.30	8	21.36	21.45	-7	15,358	-0.05%
2020/11/09	3	20.97	20	21.09	21.05	-17	15,268	-0.11%
2020/11/06	2	20.75	2	20.83	20.90	0	15,375	0.00%
2020/11/05	1	20.65	4	20.65	20.80	-3	15,553	-0.02%
2020/11/04	10	20.55	1	20.50	20.50	9	15,732	0.06%
2020/11/03	1	20.50	0	0.00	20.60	1	17,096	0.01%
2020/11/02	2	20.05	1.6	20.47	20.45	0.4	17,755	0.00%
2020/10/30	13.8	20.14	0	0.00	20.05	13.8	18,137	0.08%
2020/10/29	19.1	20.17	0	0.00	20.15	19.1	18,163	0.10%
2020/10/28	16.5	20.33	0	0.00	20.30	16.5	18,424	0.09%
2020/10/27	2	20.25	1.8	20.34	20.40	0.2	18,600	0.00%
2020/10/26	12.6	20.30	6.5	20.40	20.40	6	19,031	0.03%
2020/10/23	6.1	20.29	0	0.00	20.30	6.1	19,443	0.03%
2020/10/22	11.1	20.25	0	0.00	20.40	11.1	19,734	0.06%
2020/10/21	3.1	20.24	0	0.00	20.20	3.1	19,868	0.02%
2020/10/20	2	20.25	0	0.00	20.25	2	19,924	0.01%
2020/10/16	3	20.42	0	0.00	20.30	3	20,192	0.01%
2020/10/15	0	0.00	6	20.51	20.45	-6	20,375	-0.03%
2020/10/13	3	20.55	0	0.00	20.65	3	20,613	0.01%
2020/10/12	7.5	20.71	0	0.00	20.75	7.5	20,746	0.04%
2020/10/08	1	20.80	0	0.00	20.80	1	20,795	0.00%
2020/10/06	1	20.80	0	0.00	20.85	1	21,024	0.00%
2020/09/28	2	20.38	3	20.35	20.60	-1	21,493	0.00%
2020/09/25	0	0.00	0.9	20.25	20.15	-0.9	21,576	0.00%
2020/09/24	17	19.94	12	19.95	19.90	5	21,593	0.02%
2020/09/23	19	20.27	1	20.25	20.20	18	21,306	0.08%
2020/09/22	1	20.50	0	0.00	20.45	1	21,229	0.00%
2020/09/21	3	20.70	0	0.00	20.70	3	21,153	0.01%
2020/09/17	2	20.90	10	20.97	20.85	-8	21,134	-0.04%
2020/09/16	0	0.00	0.1	21.10	21.05	-0.1	21,189	0.00%
2020/09/15	4	20.95	0	0.00	21.00	4	21,158	0.02%
2020/09/10	1	20.85	0	0.00	20.90	1	21,867	0.00%
2020/09/09	2	20.73	0	0.00	20.90	2	22,015	0.01%
2020/09/08	2	20.85	7.7	20.82	20.95	-5.7	22,113	-0.03%
2020/09/07	13	20.80	7	20.78	20.85	6	22,380	0.03%
2020/09/04	8	20.76	6	20.78	20.70	2	22,636	0.01%
2020/09/03	0	0.00	5.1	20.81	20.90	-5.1	22,626	-0.02%
2020/09/02	33	20.97	0	0.00	20.95	33	22,613	0.15%
2020/09/01	0	0.00	3	21.20	21.15	-3	22,376	-0.01%
2020/08/31	8	21.33	0.2	21.45	21.25	7.8	22,326	0.03%
2020/08/28	3	21.35	9	21.33	21.40	-6	22,284	-0.03%
2020/08/27	6	21.28	0	0.00	21.25	6	22,554	0.03%
2020/08/26	8	21.38	0.3	21.45	21.40	7.8	22,568	0.03%
2020/08/25	2	21.40	8	21.38	21.40	-6	22,686	-0.03%
2020/08/24	4.6	21.40	9	21.40	21.35	-4.4	23,389	-0.02%
2020/08/21	5	21.46	0	0.00	21.55	5	23,510	0.02%
2020/08/20	12	21.47	14	21.39	21.35	-2	23,586	-0.01%
2020/08/19	2	21.95	0	0.00	21.80	2	23,248	0.01%
2020/08/18	15	21.72	0	0.00	21.85	15	23,146	0.06%
2020/08/17	3	21.85	0	0.00	21.85	3	23,119	0.01%
2020/08/14	10	21.69	0	0.00	21.65	10	23,106	0.04%
2020/08/13	12	21.85	1	21.90	21.85	11	22,898	0.05%
2020/08/12	15	21.75	0	0.00	21.80	15	22,848	0.07%
2020/08/11	16	21.92	0	0.00	21.90	16	22,657	0.07%
2020/08/10	12	22.05	35	22.05	22.05	-23	22,512	-0.10%
2020/08/07	102	22.07	4	22.10	22.05	98	22,375	0.44%	大買/
2020/08/06	220	23.84	3	23.87	23.90	217	21,100	1.03%	大買/鉅額交易
2020/08/05	17	23.69	1	23.60	23.70	16	20,604	0.08%
2020/08/04	5.1	23.48	0	0.00	23.45	5.1	20,273	0.03%
2020/08/03	18	23.51	3	23.35	23.35	15	20,124	0.07%
2020/07/31	13	23.65	1	23.70	23.60	12	19,865	0.06%
2020/07/30	0	0.00	1	23.70	23.80	-1	19,824	-0.01%
2020/07/29	2	23.60	2	23.55	23.55	0	19,509	0.00%
2020/07/28	3	23.20	5	23.19	23.15	-2	19,384	-0.01%
2020/07/27	60	23.20	6	23.05	23.00	54	19,502	0.28%
2020/07/24	0	0.00	21	23.28	23.25	-21	19,610	-0.11%
2020/07/23	4	23.45	2.1	23.40	23.40	1.9	19,689	0.01%
2020/07/21	0	0.00	3	23.25	23.20	-3	20,274	-0.01%
2020/07/16	1	23.05	0	0.00	23.00	1	20,541	0.00%
2020/07/15	6	22.97	0	0.00	23.10	6	20,460	0.03%
2020/07/14	5	23.00	20.4	23.00	22.95	-15.4	20,634	-0.07%
2020/07/10	8	22.94	0	0.00	23.00	8	20,880	0.04%
2020/07/09	3	23.15	0.6	23.15	23.10	2.4	20,974	0.01%
2020/07/08	0	0.00	10	23.20	23.15	-10	21,036	-0.05%
2020/07/07	0	0.00	3	23.35	23.20	-3	21,085	-0.01%
2020/07/06	0	0.00	18	23.16	23.25	-18	21,036	-0.09%
2020/07/03	2	22.95	10	22.90	22.95	-8	20,969	-0.04%
2020/07/02	1	22.80	0	0.00	22.90	1	21,013	0.00%
2020/06/30	5	22.65	0	0.00	22.65	5	21,044	0.02%
2020/06/29	10	22.59	0	0.00	22.65	10	21,241	0.05%
2020/06/23	3	22.60	60	22.55	22.75	-57	21,747	-0.26%
2020/06/22	2	22.55	30	22.55	22.65	-28	21,869	-0.13%
2020/06/19	1	22.50	0	0.00	22.50	1	22,331	0.00%
2020/06/18	20	22.65	0	0.00	22.60	20	22,537	0.09%
2020/06/17	0	0.00	22.4	22.73	22.80	-22.4	22,695	-0.10%
2020/06/16	2	22.70	16	22.88	22.75	-14	23,541	-0.06%
2020/06/15	10	22.60	0	0.00	22.60	10	24,996	0.04%
2020/06/12	6	22.80	6	22.60	22.85	0	25,738	0.00%
2020/06/10	2	23.30	0	0.00	23.50	2	26,541	0.01%
2020/06/09	1	23.15	5	23.10	23.10	-4	27,478	-0.01%
2020/06/08	3	23.17	0	0.00	23.20	3	28,057	0.01%
2020/06/05	0	0.00	0	23.15	23.15	0	28,075	0.00%
2020/06/04	7	23.11	0	0.00	23.15	7	28,505	0.02%
2020/06/03	8	23.16	1.6	23.20	23.20	6.4	28,829	0.02%
2020/06/02	1	23.05	0.3	23.10	23.10	0.7	28,794	0.00%
2020/06/01	3	23.05	7	23.00	22.95	-4	28,723	-0.01%
2020/05/29	0	0.00	10	22.50	22.85	-10	28,679	-0.03%
2020/05/28	10	22.65	0	0.00	22.50	10	28,147	0.04%
2020/05/27	3.8	22.44	1	22.55	22.60	2.8	28,477	0.01%
2020/05/26	12	22.30	5	22.35	22.30	7	28,564	0.02%
2020/05/25	0	0.00	0.4	22.15	22.10	-0.4	28,663	0.00%
2020/05/22	12	22.04	0	0.00	21.95	12	28,784	0.04%
2020/05/21	30	22.10	0	0.00	22.20	30	28,738	0.10%
2020/05/20	0	0.00	50.8	22.10	22.10	-50.8	28,722	-0.18%
2020/05/19	1	22.05	30	22.10	22.10	-29	28,825	-0.10%
2020/05/15	0	0.00	20	21.80	21.80	-20	28,813	-0.07%
2020/05/13	6	21.96	0	0.00	21.95	6	28,675	0.02%
2020/05/12	4	21.97	1	21.90	21.95	3	28,629	0.01%
2020/05/11	0	0.00	7	22.06	22.00	-7	28,507	-0.02%
2020/05/08	0	0.00	21	21.88	21.75	-21	28,415	-0.07%
2020/05/07	2	21.65	0	0.00	21.75	2	28,399	0.01%
2020/05/06	4	21.70	68	21.65	21.65	-64	28,314	-0.23%
2020/05/05	1	21.80	3	21.85	21.80	-2	28,213	-0.01%
2020/05/04	7	21.68	1	21.65	21.65	6	28,264	0.02%
2020/04/30	0	0.00	7	22.21	22.05	-7	28,054	-0.02%
2020/04/29	22	21.64	2	21.65	21.65	20	27,876	0.07%
2020/04/28	5	21.26	5	21.20	21.30	0	27,816	0.00%
2020/04/27	5	21.00	0	0.00	21.00	5	28,550	0.02%
2020/04/24	94	20.63	0	0.00	20.60	94	28,270	0.33%
2020/04/23	2	20.15	0	0.00	19.95	2	27,791	0.01%
2020/04/22	2	19.90	0	0.00	19.95	2	27,573	0.01%
2020/04/21	12	20.15	1	20.15	20.10	11	27,350	0.04%
2020/04/20	0	0.00	0.2	20.95	20.85	-0.2	27,149	0.00%
2020/04/17	40	21.14	3	21.32	21.00	37	27,172	0.14%
2020/04/15	11	21.08	12	21.12	21.20	-1	26,808	0.00%
2020/04/14	9	20.74	7	20.49	21.00	2	26,794	0.01%
2020/04/13	20	20.34	0	0.00	20.35	20	26,476	0.08%
2020/04/10	0	0.00	6	20.57	20.60	-6	26,350	-0.02%
2020/04/09	4	20.00	0	0.00	20.15	4	26,141	0.02%
2020/04/08	2	19.93	11	20.00	19.95	-9	26,046	-0.03%
2020/04/07	0	0.00	50	19.83	19.75	-50	25,842	-0.19%
2020/04/06	12	19.44	0	0.00	19.50	12	25,612	0.05%
2020/04/01	22	19.53	0	0.00	19.50	22	25,371	0.09%
2020/03/31	2	19.55	4	19.96	19.65	-2	25,177	-0.01%
2020/03/30	0	0.00	1	19.80	19.60	-1	24,766	0.00%
2020/03/27	4	19.85	23	19.90	19.85	-19	24,421	-0.08%
2020/03/26	6	19.47	21	19.45	19.45	-15	23,970	-0.06%
2020/03/25	18	19.53	14	19.45	19.50	4	23,915	0.02%
2020/03/24	4	18.66	5	18.85	18.60	-1	23,630	0.00%
2020/03/23	11	17.95	0	0.00	17.95	11	23,369	0.05%
2020/03/20	14	18.43	1	18.65	18.65	13	23,198	0.06%
2020/03/19	22	17.53	10	17.64	17.25	12	22,229	0.05%
2020/03/18	9	19.09	62	19.24	19.05	-53	20,736	-0.26%
2020/03/17	5	19.41	1	19.40	19.45	4	19,882	0.02%
2020/03/16	24	20.37	5.1	20.29	20.10	18.9	18,962	0.10%
2020/03/13	17	20.33	6	20.38	21.15	11	18,356	0.06%
2020/03/12	13	21.92	1	21.80	21.80	12	17,142	0.07%
2020/03/11	27	22.72	0	0.00	22.65	27	16,380	0.16%
2020/03/10	5	22.55	15	22.63	22.60	-10	16,170	-0.06%
2020/03/09	20	22.69	0	22.80	22.70	20	15,642	0.13%
2020/03/06	26	23.26	0	0.00	23.25	26	15,037	0.17%
2020/03/05	2	23.58	0	0.00	23.55	2	14,724	0.01%
2020/03/04	24	23.35	0	0.00	23.50	24	14,668	0.16%
2020/03/03	12	23.36	5	23.40	23.50	7	14,488	0.05%
2020/03/02	12	23.25	0	0.00	23.20	12	14,264	0.08%
2020/02/27	4	23.71	0	0.00	23.70	4	14,559	0.03%
2020/02/26	1	23.80	0	0.00	23.90	1	14,324	0.01%
2020/02/25	0	0.00	12	23.96	24.00	-12	14,066	-0.09%
2020/02/21	2	24.45	0	0.00	24.40	2	13,810	0.01%
2020/02/20	2	24.55	0	0.00	24.50	2	13,714	0.01%
2020/02/19	0	0.00	22	24.55	24.60	-22	13,555	-0.16%
2020/02/18	0	0.00	100	24.30	24.40	-100	13,428	-0.74%
2020/02/12	10	24.00	0	0.00	24.00	10	13,399	0.07%
2020/02/11	10	24.05	0	0.00	24.10	10	13,312	0.08%
2020/02/10	2	23.93	0	0.00	24.05	2	13,321	0.02%
2020/02/06	0	0.00	21	24.15	24.15	-21	13,448	-0.16%
2020/02/05	2	23.95	5	23.80	23.80	-3	13,457	-0.02%
2020/02/04	0	0.00	5	23.60	23.55	-5	13,309	-0.04%
2020/02/03	27	23.36	12	23.18	23.45	15	13,336	0.11%
2020/01/31	4	23.66	14	23.75	23.60	-10	13,143	-0.08%
2020/01/30	45	23.58	0	0.00	23.50	45	12,848	0.35%
2020/01/20	10	24.54	1.2	24.42	24.55	8.8	11,839	0.07%
2020/01/17	2	24.30	3	24.15	24.35	-1	11,632	-0.01%
2020/01/15	10	23.95	5	23.95	24.00	5	11,652	0.04%
2020/01/13	5	23.70	0	0.00	23.90	5	11,468	0.04%
2020/01/10	24	23.53	0	0.00	23.60	24	11,338	0.21%
2020/01/08	20	23.26	0	0.00	23.25	20	11,153	0.18%
2020/01/07	2	23.55	0	0.00	23.55	2	10,817	0.02%
2020/01/06	5	23.70	10	23.75	23.70	-5	10,787	-0.05%
2020/01/02	6	23.67	0	0.00	23.70	6	10,775	0.06%
2019/12/31	8	23.83	0	0.00	23.70	8	10,678	0.07%
2019/12/30	1	23.90	1	23.85	23.95	0	10,638	0.00%
2019/12/27	0	0.00	2	23.85	23.95	-2	10,620	-0.02%
2019/12/26	0	0.00	50.1	23.80	23.85	-50.1	10,649	-0.47%
2019/12/23	6	23.80	0	0.00	23.95	6	11,246	0.05%
2019/12/20	1	23.90	4	24.00	23.90	-3	11,508	-0.03%
2019/12/18	3	23.93	13	23.77	23.90	-10	11,314	-0.09%
2019/12/17	0.6	23.45	0	0.00	23.60	0.6	11,273	0.00%
2019/12/16	0	0.00	0	23.25	23.20	0	11,028	0.00%
2019/12/13	0	0.00	7	23.24	23.30	-7	11,039	-0.06%
2019/12/12	0	0.00	7	23.10	23.10	-7	10,927	-0.06%
2019/12/09	0	0.00	4	22.93	23.00	-4	11,082	-0.04%
2019/12/06	2.2	22.95	0	0.00	22.95	2.2	11,363	0.02%
2019/12/05	1	22.90	0	0.00	22.90	1	11,528	0.01%
2019/12/04	1	22.85	3	22.90	23.00	-2	11,564	-0.02%
2019/12/03	0.5	23.00	0	0.00	23.00	0.5	11,580	0.00%
2019/12/02	1	22.90	0	0.00	22.90	1	11,616	0.01%
2019/11/29	0	0.00	7	22.95	22.95	-7	11,612	-0.06%
2019/11/28	0	0.00	7	22.95	23.00	-7	11,593	-0.06%
2019/11/27	5.5	22.91	0	0.00	23.00	5.5	11,783	0.05%
2019/11/26	2	22.70	2	22.90	23.00	0	11,788	0.00%
2019/11/20	1	22.80	0	0.00	22.90	1	11,233	0.01%
2019/11/18	0	0.00	4.6	22.65	22.80	-4.6	11,331	-0.04%
2019/11/15	0	0.00	10	22.70	22.60	-10	11,356	-0.09%
2019/11/14	1	22.65	0	0.00	22.60	1	11,438	0.01%
2019/11/12	1	22.75	0	0.00	22.80	1	11,527	0.01%
2019/11/08	1	22.75	0	0.00	22.80	1	11,848	0.01%
2019/11/07	2	22.75	5	22.80	22.75	-3	12,405	-0.02%
2019/11/06	0	0.00	10	22.75	22.75	-10	12,798	-0.08%
2019/11/05	21	22.61	5	22.65	22.75	16	12,933	0.12%
2019/11/04	10	22.60	26	22.62	22.70	-16	13,020	-0.12%
2019/10/30	0	0.00	25.8	22.25	22.35	-25.8	13,344	-0.19%
2019/10/28	0	0.00	1	22.30	22.30	-1	13,625	-0.01%
2019/10/24	0	0.00	5	22.10	22.20	-5	13,792	-0.04%
2019/10/23	3	21.95	0	0.00	22.00	3	13,820	0.02%
2019/10/22	1	22.05	0	0.00	22.25	1	13,707	0.01%
2019/10/18	0	0.00	70	22.05	22.05	-70	13,716	-0.51%
2019/10/16	3	22.10	3	22.05	22.10	0	13,738	0.00%
2019/10/09	2	21.90	0	0.00	21.85	2	13,990	0.01%
2019/10/08	2	22.05	0	0.00	22.10	2	13,947	0.01%
2019/10/03	0	0.00	0.2	22.00	21.80	-0.2	14,166	0.00%
2019/09/27	0	0.00	1.3	21.83	21.80	-1.3	13,955	-0.01%
2019/09/25	1	21.90	0	0.00	22.10	1	13,860	0.01%
2019/09/24	10	22.00	0	0.00	22.15	10	13,610	0.07%
2019/09/23	11	22.20	0	0.00	22.20	11	13,511	0.08%
2019/09/20	1	22.25	0	0.00	22.40	1	13,608	0.01%
2019/09/17	2	22.10	0	0.00	22.20	2	13,455	0.01%
2019/09/11	0	0.00	1	22.00	22.00	-1	13,909	-0.01%
2019/09/10	2	21.90	0	0.00	22.00	2	13,768	0.01%
2019/09/09	1	21.55	0	0.00	21.65	1	13,534	0.01%
2019/09/05	0	0.00	0.1	21.55	21.50	-0.1	13,401	0.00%
2019/09/04	4	21.31	0	0.00	21.45	4	13,652	0.03%
2019/09/03	3	21.38	0	0.00	21.35	3	13,704	0.02%
2019/08/29	1	21.20	0.1	21.40	21.20	0.9	14,016	0.01%
2019/08/26	0	0.00	30	21.15	21.20	-30	14,353	-0.21%
2019/08/21	5	21.22	0	0.00	21.15	5	14,802	0.03%
2019/08/20	1	21.30	0	0.00	21.30	1	14,756	0.01%
2019/08/19	2	21.35	0	0.00	21.35	2	14,771	0.01%
2019/08/16	13	21.02	0	0.00	21.25	13	14,775	0.09%
2019/08/15	11	21.01	1	21.15	21.15	10	14,743	0.07%
2019/08/14	3	21.23	3	21.25	21.20	0	14,896	0.00%
2019/08/13	14	21.36	0	0.00	21.15	14	14,958	0.09%
2019/08/12	4	21.55	0	0.00	21.55	4	14,659	0.03%
2019/08/08	5	22.74	10	22.75	22.80	-5	14,130	-0.04%
2019/08/07	6	22.73	0	0.00	22.70	6	13,781	0.04%
2019/08/06	10	22.85	0	0.00	22.80	10	13,633	0.07%
2019/08/05	1	22.95	5	22.91	23.00	-4	13,534	-0.03%
2019/08/02	2	22.83	0	0.00	22.95	2	13,376	0.01%
2019/08/01	4	23.13	0	0.00	23.10	4	13,283	0.03%
2019/07/31	1	23.15	5	23.25	23.40	-4	13,181	-0.03%
2019/07/30	1	23.25	1	23.15	23.25	0	12,971	0.00%
2019/07/29	0	0.00	2.7	23.10	23.10	-2.7	12,951	-0.02%
2019/07/25	0.8	23.10	1	23.10	23.15	-0.2	13,305	0.00%
2019/07/24	2	23.10	0	0.00	23.10	2	13,494	0.01%
2019/07/22	7	23.05	0	0.00	23.10	7	13,645	0.05%
2019/07/19	0	0.00	2	23.10	23.10	-2	13,669	-0.01%
2019/07/17	2	22.95	0	0.00	23.10	2	13,705	0.01%
2019/07/09	20	22.75	0	0.00	22.70	20	13,823	0.14%
2019/07/08	21	22.75	0	0.00	22.75	21	13,857	0.15%
2019/07/05	30	22.80	0	22.85	22.85	30	13,944	0.21%
2019/07/03	2	22.65	1	22.80	22.75	1	14,147	0.01%
2019/07/02	0	0.00	1	22.75	22.80	-1	14,214	-0.01%
2019/07/01	1	22.80	2	22.75	22.75	-1	14,227	-0.01%
2019/06/28	0	0.00	2	22.85	22.80	-2	14,211	-0.01%
2019/06/27	4	22.70	6	22.73	22.75	-2	14,267	-0.01%
2019/06/26	6	22.70	0	0.00	22.70	6	14,310	0.04%
2019/06/25	2	22.65	2	22.75	22.70	0	14,438	0.00%
2019/06/21	2	22.60	0	0.00	22.50	2	14,485	0.01%
2019/06/20	2	22.60	0	0.00	22.70	2	14,356	0.01%
2019/06/19	0	0.00	9	22.63	22.70	-9	14,359	-0.06%
2019/06/18	2	22.20	2	22.25	22.30	0	14,115	0.00%
2019/06/17	0	0.00	2	22.20	22.20	-2	14,261	-0.01%
2019/06/14	7	22.21	10	22.20	22.20	-3	14,344	-0.02%
2019/06/13	1.4	22.15	4	22.05	22.15	-2.6	14,388	-0.02%
2019/06/12	0.1	22.00	1	22.20	21.95	-0.9	14,568	-0.01%
2019/06/11	5.6	22.49	1	22.70	22.25	4.6	14,295	0.03%
2019/06/10	1.4	22.64	4.6	22.72	22.75	-3.2	14,171	-0.02%
2019/06/06	0	0.00	1	22.60	22.70	-1	14,044	-0.01%
2019/06/05	28	22.65	3	22.65	22.50	25	13,920	0.18%
2019/06/04	1	22.60	3	22.60	22.60	-2	13,830	-0.01%
2019/06/03	4	22.29	2	22.33	22.35	2	13,739	0.01%
2019/05/31	7	22.24	2	22.40	22.60	5	13,666	0.04%
2019/05/30	0.7	22.40	0	0.00	22.45	0.7	13,369	0.01%
2019/05/29	0	0.00	2	22.25	22.30	-2	13,525	-0.01%
2019/05/27	1	22.10	28.4	22.10	22.15	-27.4	13,278	-0.21%
2019/05/24	1.6	22.10	2	22.05	22.10	-0.4	13,360	0.00%
2019/05/23	0	0.00	1	21.95	21.90	-1	13,387	-0.01%
2019/05/22	1	21.90	7	21.80	21.95	-6	13,370	-0.04%
2019/05/21	0	0.00	2	22.20	22.20	-2	13,414	-0.01%
2019/05/20	0	0.00	2	21.90	21.85	-2	13,181	-0.02%
2019/05/16	0	0.00	468	21.53	21.50	-468	13,093	-3.57%	大賣/鉅額交易
2019/05/15	1	21.65	0	0.00	21.50	1	13,179	0.01%
2019/05/14	5	21.42	2	21.35	21.40	3	13,298	0.02%
2019/05/13	3	21.60	4	21.61	21.50	-1	13,300	-0.01%
2019/05/10	51	21.70	9	21.73	21.60	42	13,452	0.31%
2019/05/09	0	0.00	2.9	21.80	21.70	-2.9	13,437	-0.02%
2019/05/08	10.7	21.86	3	21.85	21.90	7.7	13,381	0.06%
2019/05/06	0	0.00	1	21.80	21.80	-1	13,447	-0.01%
2019/05/03	0	0.00	5.4	21.97	22.00	-5.4	13,361	-0.04%
2019/04/30	5.6	21.99	0	0.00	22.05	5.6	12,997	0.04%
2019/04/29	0	0.00	3	21.85	21.90	-3	12,813	-0.02%
2019/04/26	1	21.55	4.7	21.58	21.60	-3.7	12,793	-0.03%
2019/04/25	0	0.00	2.6	21.56	21.60	-2.6	12,795	-0.02%
2019/04/23	0	0.00	0	21.40	21.40	0	13,070	0.00%
2019/04/22	0	0.00	4	21.35	21.35	-4	13,112	-0.03%
2019/04/19	2	21.35	6	21.48	21.55	-4	13,184	-0.03%
2019/04/18	0.1	21.35	5	21.30	21.35	-4.9	13,089	-0.04%
2019/04/17	1.7	21.32	0.1	21.35	21.35	1.6	13,227	0.01%
2019/04/12	0	0.00	2	21.30	21.30	-2	13,147	-0.02%
2019/04/11	0	0.00	13	21.27	21.30	-13	13,060	-0.10%
2019/04/10	0	0.00	20.9	21.21	21.30	-20.9	13,026	-0.16%
2019/04/09	0	0.00	1.1	21.25	21.25	-1.1	13,024	-0.01%
2019/04/08	0	21.20	0	0.00	21.15	0	12,939	0.00%
2019/04/03	0	0.00	10	21.20	21.20	-10	12,791	-0.08%
2019/04/02	2	21.10	0	0.00	21.10	2	12,674	0.02%
2019/04/01	0	0.00	2	21.15	21.10	-2	12,738	-0.02%
2019/03/29	0	0.00	1	20.95	21.10	-1	12,527	-0.01%
2019/03/28	1	21.00	0	0.00	21.05	1	12,396	0.01%
2019/03/27	3	21.05	0	0.00	21.10	3	12,282	0.02%
2019/03/26	0	0.00	2	21.05	21.10	-2	12,412	-0.02%
2019/03/25	6	20.95	0	0.00	20.90	6	12,408	0.05%
2019/03/20	1	21.00	7	21.01	21.10	-6	12,349	-0.05%
2019/03/19	0	0.00	6	21.02	21.00	-6	12,260	-0.05%
2019/03/18	1	20.85	0	0.00	21.00	1	12,225	0.01%
2019/03/15	20	20.88	1	21.00	20.85	19	12,204	0.16%
2019/03/14	0	0.00	13	20.99	20.95	-13	12,020	-0.11%
2019/03/13	2	21.00	1	20.95	21.00	1	12,131	0.01%
2019/03/12	0	0.00	1	20.95	21.00	-1	12,198	-0.01%
2019/03/11	1	20.80	0	0.00	20.80	1	12,255	0.01%
2019/03/08	0	0.00	4	20.86	20.85	-4	12,463	-0.03%
2019/03/07	2	20.85	1	20.90	20.95	1	13,755	0.01%
2019/03/06	0.9	20.95	1	20.90	20.90	-0.2	13,759	0.00%
2019/03/04	3	20.70	44.4	20.79	20.95	-41.4	13,833	-0.30%
2019/02/20	1	20.55	1	20.60	20.60	0	13,380	0.00%
2019/02/19	0	0.00	1	20.55	20.55	-1	13,330	-0.01%
2019/02/14	7	20.66	0	0.00	20.60	7	13,277	0.05%
2019/02/13	0	0.00	5	20.60	20.60	-5	13,139	-0.04%
2019/02/12	0	0.00	2	20.50	20.60	-2	12,983	-0.02%
2019/02/11	0	20.50	5	20.45	20.40	-5	13,010	-0.04%
2019/01/30	0	0.00	0.1	20.40	20.40	-0.1	12,914	0.00%
2019/01/28	0	0.00	14	20.28	20.30	-14	12,742	-0.11%
2019/01/23	1	20.10	0	0.00	20.10	1	12,812	0.01%
2019/01/22	0	0.00	0.2	20.25	20.25	-0.2	12,967	0.00%
2019/01/21	8	20.18	1	20.20	20.15	7	12,872	0.05%
2019/01/18	0.3	20.20	1	20.15	20.20	-0.7	12,918	-0.01%
2019/01/17	0	0.00	26	19.97	20.05	-26	13,148	-0.20%
2019/01/16	0	0.00	5	20.05	20.00	-5	13,252	-0.04%
2019/01/15	4	19.95	0	0.00	20.15	4	13,330	0.03%
2019/01/14	3	20.00	0	0.00	20.20	3	13,072	0.02%
2019/01/11	0	0.00	1	20.15	20.20	-1	13,167	-0.01%
2019/01/10	0	0.00	3	20.15	20.20	-3	13,134	-0.02%
2019/01/09	0	0.00	18	20.14	20.20	-18	13,208	-0.14%
2019/01/07	0	0.00	3	20.00	20.00	-3	13,344	-0.02%
2019/01/03	5	19.85	0	0.00	19.90	5	14,644	0.03%
2019/01/02	2	19.83	5	20.00	19.80	-3	14,784	-0.02%
2018/12/28	0	0.00	15	19.95	20.00	-15	14,930	-0.10%
2018/12/26	3	19.65	1	19.65	19.70	2	15,158	0.01%
2018/12/25	1	19.55	0	0.00	19.65	1	15,243	0.01%
2018/12/24	4	19.65	0	0.00	19.80	4	15,418	0.03%
2018/12/20	8	19.83	0	0.00	19.90	8	15,670	0.05%
2018/12/18	1	19.75	0	0.00	19.80	1	15,626	0.01%
2018/12/14	4	19.85	0	0.00	19.95	4	15,718	0.03%
2018/12/13	0	0.00	10.3	19.85	19.90	-10.3	15,678	-0.07%
2018/12/12	2	19.75	0	0.00	19.75	2	15,670	0.01%
2018/12/11	1	19.80	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	5	19.90	0	0.00	19.85	5	15,470	0.03%
2018/12/06	4	19.89	0	0.00	19.90	4	15,479	0.03%
2018/12/05	12	19.95	0	0.00	19.95	12	15,370	0.08%
2018/12/04	2	20.00	0.5	20.10	20.00	1.5	15,341	0.01%
2018/12/03	1	20.10	0	0.00	20.05	1	15,249	0.01%
2018/11/30	1	20.15	0	0.00	19.95	1	14,999	0.01%
2018/11/27	2	20.10	0	0.00	20.35	2	13,689	0.01%
2018/11/26	1	20.30	15	20.35	20.20	-14	13,754	-0.10%
2018/11/21	0	0.00	1	20.30	20.35	-1	13,660	-0.01%
2018/11/14	0	0.00	1.1	20.14	20.40	-1.1	13,744	-0.01%
2018/11/13	1	19.90	0	0.00	20.00	1	13,770	0.01%
2018/11/09	0	0.00	10	20.30	20.25	-10	13,745	-0.07%
2018/11/08	0	0.00	15	20.15	20.30	-15	13,805	-0.11%
2018/11/06	2	19.80	0	0.00	19.85	2	13,744	0.01%
2018/11/05	10	19.55	2	19.63	19.75	8	14,503	0.06%
2018/11/01	2	19.45	0	0.00	19.40	2	15,487	0.01%
2018/10/31	1	19.50	1	19.45	19.55	0	15,679	0.00%
2018/10/29	5	19.35	0	0.00	19.40	5	15,706	0.03%
2018/10/26	33	19.35	4	19.40	19.50	29	15,824	0.18%
2018/10/25	21	19.30	6	19.30	19.40	15	15,814	0.09%
2018/10/23	23	19.63	0	0.00	19.60	23	15,663	0.15%
2018/10/22	1	19.80	0	0.00	19.90	1	15,776	0.01%
2018/10/19	7	19.79	0	0.00	19.85	7	15,905	0.04%
2018/10/18	10	19.75	0	0.00	19.80	10	15,881	0.06%
2018/10/17	23	19.78	0	0.00	19.75	23	15,910	0.14%
2018/10/16	15.2	19.80	0	0.00	19.80	15.2	15,759	0.10%
2018/10/15	2	19.85	10	19.85	19.80	-8	15,581	-0.05%
2018/10/12	60	19.83	45	20.03	20.10	15	15,337	0.10%
2018/10/11	24	20.12	0	0.00	19.95	24	14,895	0.16%
2018/10/09	0	0.00	10	20.65	20.60	-10	13,961	-0.07%
2018/10/05	2	20.45	2.1	20.43	20.40	-0.1	13,606	0.00%
2018/10/04	15	20.52	0	0.00	20.50	15	13,384	0.11%
2018/10/03	0.9	20.65	0	0.00	20.55	0.9	13,224	0.01%
2018/10/01	8	20.85	0	0.00	20.85	8	13,018	0.06%
2018/09/28	0	0.00	20.1	20.78	20.80	-20.1	13,046	-0.15%
2018/09/27	0	0.00	0.1	21.00	20.95	-0.1	12,889	0.00%
2018/09/26	3	20.80	0	0.00	20.80	3	12,705	0.02%
2018/09/25	0	0.00	15.4	20.75	20.80	-15.4	12,703	-0.12%
2018/09/21	4	20.70	0	0.00	20.70	4	12,669	0.03%
2018/09/20	2	20.65	0	0.00	20.60	2	12,513	0.02%
2018/09/19	0	0.00	1	20.45	20.55	-1	12,606	-0.01%
2018/09/18	2	20.40	2	20.50	20.40	0	12,690	0.00%
2018/09/17	3	20.40	0	0.00	20.40	3	12,752	0.02%
2018/09/13	3	20.45	2	20.50	20.55	1	13,007	0.01%
2018/09/12	1	20.35	0	0.00	20.40	1	13,026	0.01%
2018/09/11	0	0.00	20	20.30	20.40	-20	13,095	-0.15%
2018/09/10	21	20.33	0	0.00	20.35	21	13,387	0.16%
2018/09/06	2	20.30	52	20.30	20.50	-50	13,713	-0.36%
2018/08/31	0	0.00	5	20.40	20.55	-5	13,770	-0.04%
2018/08/30	20	20.40	0	0.00	20.40	20	13,775	0.15%
2018/08/27	1	20.45	0	0.00	20.35	1	13,980	0.01%
2018/08/24	21	20.40	0	0.00	20.50	21	14,136	0.15%
2018/08/22	0	0.00	5	20.50	20.50	-5	15,393	-0.03%
2018/08/21	0	0.00	11	20.40	20.45	-11	15,264	-0.07%
2018/08/20	1	20.25	4	20.30	20.35	-3	15,243	-0.02%
2018/08/17	8	20.20	0	0.00	20.25	8	15,218	0.05%
2018/08/16	3	20.15	0	0.00	20.15	3	15,237	0.02%
2018/08/15	3	20.23	45	20.24	20.20	-42	15,188	-0.28%
2018/08/14	4	20.30	0	0.00	20.35	4	15,051	0.03%
2018/08/13	2	20.38	2	20.35	20.40	0	15,029	0.00%
2018/08/10	42	20.45	0	0.00	20.50	42	14,979	0.28%
2018/08/08	13	21.25	0	0.00	21.30	13	13,596	0.10%
2018/08/06	0	0.00	1	21.10	21.20	-1	13,258	-0.01%
2018/08/03	5	21.00	0	0.00	21.05	5	13,145	0.04%
2018/08/01	2	21.03	0	0.00	21.05	2	12,969	0.02%
2018/07/31	0	0.00	16.6	21.00	21.05	-16.6	12,901	-0.13%
2018/07/30	10	21.00	0	0.00	21.00	10	12,737	0.08%
2018/07/27	0	0.00	15	20.95	21.00	-15	12,644	-0.12%
2018/07/26	16	20.80	0	0.00	20.90	16	12,461	0.13%
2018/07/25	0	0.00	0	20.80	20.80	0	12,412	0.00%
2018/07/24	0	0.00	1.2	20.77	20.85	-1.2	12,438	-0.01%
2018/07/23	2	20.70	1.2	20.71	20.75	0.8	12,613	0.01%
2018/07/20	1	20.65	0	0.00	20.70	1	12,632	0.01%
2018/07/18	0	0.00	1	20.75	20.75	-1	12,722	-0.01%
2018/07/16	150	20.70	0	0.00	20.60	150	12,769	1.17%	大買/鉅額交易
2018/07/03	5	20.25	12	20.20	20.20	-7	13,139	-0.05%
2018/07/02	11	20.36	0	0.00	20.30	11	13,109	0.08%
2018/06/27	15	20.35	0	0.00	20.35	15	12,830	0.12%
2018/06/26	0	0.00	2	20.40	20.35	-2	12,851	-0.02%
2018/06/25	1	20.45	0.9	20.60	20.45	0.1	12,814	0.00%
2018/06/22	0	0.00	2	20.60	20.65	-2	12,807	-0.02%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/20	10	20.55	0	0.00	20.50	10	12,782	0.08%
2018/06/19	38	20.44	0	0.00	20.40	38	12,743	0.30%
2018/06/14	1	20.75	0	0.00	20.70	1	12,164	0.01%
2018/06/13	4	20.89	0	20.90	20.90	4	12,149	0.03%
2018/06/12	3	20.92	0	0.00	20.90	3	12,537	0.02%
2018/06/11	1	21.05	2	21.05	21.10	-1	12,523	-0.01%
2018/06/08	0.5	21.00	0	0.00	21.05	0.5	12,609	0.00%
2018/06/06	0	0.00	0.6	20.95	21.00	-0.6	12,734	0.00%
2018/06/05	0.2	20.90	0	0.00	20.90	0.2	12,607	0.00%
2018/06/01	5	20.35	0	0.00	20.75	5	12,550	0.04%
2018/05/31	56	20.56	1	20.65	20.35	55	12,429	0.44%
2018/05/30	0.5	20.65	2	20.65	20.55	-1.5	11,583	-0.01%
2018/05/29	5	20.85	0	0.00	20.95	5	11,488	0.04%
2018/05/22	0	0.00	2	20.75	20.70	-2	12,129	-0.02%
2018/05/21	0	0.00	5	20.80	20.80	-5	12,281	-0.04%
2018/05/18	0	0.00	1	20.75	20.80	-1	12,497	-0.01%
2018/05/16	16	20.65	0	0.00	20.65	16	12,786	0.13%
2018/05/15	4	20.68	0	0.00	20.55	4	13,080	0.03%
2018/05/14	10	20.65	0	0.00	20.70	10	13,806	0.07%
2018/05/11	2	20.50	1	20.45	20.60	1	13,895	0.01%
2018/05/10	1	20.35	40	20.35	20.35	-39	13,823	-0.28%
2018/05/09	4	20.33	0	0.00	20.30	4	13,841	0.03%
2018/05/07	0	0.00	0.1	20.40	20.30	-0.1	13,992	0.00%
2018/05/04	7	20.30	0	0.00	20.30	7	13,988	0.05%
2018/05/03	8	20.42	0	0.00	20.40	8	13,969	0.06%
2018/05/02	0	0.00	11	20.40	20.45	-11	14,052	-0.08%
2018/04/30	2.5	20.45	0	0.00	20.40	2.5	14,058	0.02%
2018/04/27	12	20.35	0	0.00	20.45	12	14,028	0.09%
2018/04/26	2	20.50	1	20.55	20.50	1	13,954	0.01%
2018/04/25	10	20.40	0	0.00	20.50	10	13,979	0.07%
2018/04/24	1.5	20.47	15	20.45	20.50	-13.5	14,070	-0.10%
2018/04/23	0	0.00	2	20.40	20.50	-2	14,225	-0.01%
2018/04/20	1	20.30	0	0.00	20.40	1	14,265	0.01%
2018/04/19	1	20.35	0	0.00	20.40	1	14,392	0.01%
2018/04/18	15	20.20	0	0.00	20.25	15	14,412	0.10%
2018/04/17	0	0.00	36	20.19	20.25	-36	14,531	-0.25%
2018/04/16	0	0.00	100	20.25	20.25	-100	14,616	-0.68%
2018/04/13	0.5	20.35	0	0.00	20.30	0.5	14,736	0.00%
2018/04/11	0	0.00	2	20.30	20.30	-2	15,149	-0.01%
2018/04/09	10	20.15	11	20.15	20.20	-1	15,205	-0.01%
2018/03/31	1	20.25	0	0.00	20.30	1	15,155	0.01%
2018/03/29	3	20.15	0	0.00	20.25	3	15,097	0.02%
2018/03/28	1	20.20	5	20.15	20.20	-4	14,917	-0.03%
2018/03/27	0	0.00	1	20.15	20.20	-1	14,848	-0.01%
2018/03/20	1	20.10	0	0.00	20.10	1	14,697	0.01%
2018/03/19	0	0.00	9	20.10	20.20	-9	14,759	-0.06%
2018/03/16	10	20.15	2	20.10	20.15	8	14,755	0.05%
2018/03/15	1	20.15	0	0.00	20.05	1	14,458	0.01%
2018/03/14	0	0.00	0.5	20.15	20.15	-0.5	14,458	0.00%
2018/03/13	0	0.00	1	20.10	20.15	-1	14,528	-0.01%
2018/03/12	20	20.05	0	0.00	20.05	20	14,424	0.14%
2018/03/09	0	0.00	3	19.95	20.00	-3	14,647	-0.02%
2018/03/05	3	19.82	0	0.00	19.80	3	15,202	0.02%
2018/03/02	20	19.79	0	0.00	19.80	20	15,164	0.13%
2018/03/01	3	19.95	5	20.05	19.95	-2	15,094	-0.01%
2018/02/27	2	20.05	6	20.13	20.00	-4	15,014	-0.03%
2018/02/26	0	0.00	2	20.00	20.10	-2	14,821	-0.01%
2018/02/23	1.8	20.00	10	20.00	19.90	-8.2	14,730	-0.06%
2018/02/22	21	19.65	0	0.00	19.85	21	14,828	0.14%
2018/02/21	0	0.00	1	19.75	19.75	-1	14,934	-0.01%
2018/02/12	1	19.45	0	0.00	19.45	1	14,828	0.01%
2018/02/09	43	19.47	6	19.50	19.45	37	14,731	0.25%
2018/02/08	1	19.65	0	0.00	19.70	1	14,738	0.01%
2018/02/07	20.7	19.75	0	0.00	19.65	20.7	14,846	0.14%
2018/02/06	20	19.57	162	19.47	19.50	-142	14,673	-0.97%	大賣/鉅額交易
2018/02/05	10	19.95	0	0.00	20.10	10	13,880	0.07%
2018/02/01	1	20.15	2	20.20	20.15	-1	13,744	-0.01%
2018/01/31	21	20.09	12	20.08	20.15	9	13,795	0.07%
2018/01/30	1	20.20	1	20.20	20.05	0	13,776	0.00%
2018/01/29	2	20.08	5	20.20	20.20	-3	13,903	-0.02%
2018/01/26	0	0.00	11	20.10	20.05	-11	14,056	-0.08%
2018/01/25	0	0.00	19	20.04	20.10	-19	14,021	-0.14%
2018/01/24	0	0.00	2	19.98	20.00	-2	14,001	-0.01%
2018/01/23	12	19.95	0	0.00	20.00	12	14,034	0.09%
2018/01/22	2	19.95	0	0.00	20.00	2	14,205	0.01%
2018/01/19	0	0.00	1	20.00	20.05	-1	14,874	-0.01%
2018/01/18	12	20.01	0.1	20.00	20.05	11.9	15,315	0.08%
2018/01/17	13	20.00	5	20.00	20.05	8	15,281	0.05%
2018/01/16	1	19.95	5	20.00	20.00	-4	15,215	-0.03%
2018/01/15	0	0.00	5	19.95	20.00	-5	15,109	-0.03%
2018/01/12	3	19.83	0	0.00	19.85	3	15,158	0.02%
2018/01/11	3	19.80	0.2	19.85	19.85	2.8	15,111	0.02%
2018/01/09	2.5	19.85	0	0.00	19.85	2.5	15,173	0.02%
2018/01/08	2	19.78	0	0.00	19.85	2	15,307	0.01%
2018/01/03	12	19.54	0	0.00	19.55	12	15,580	0.08%
2018/01/02	2	19.50	0	0.00	19.55	2	15,625	0.01%