第一金 (2892)-美好-泰山券商分點個股進出

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
28.05
漲跌
▼0.25
漲幅
-0.88%
成交量
11,147張
產業
上市金融類股
2218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－美好-泰山券商分點個股進出

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

美好-泰山券商分點個股進出
美好-泰山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0.3	28.10	1	28.25	28.05	-0.7	17,463	0.00%
2024/05/27	2.1	28.01	0	0.00	28.30	2.1	17,715	0.01%
2024/05/24	7	28.21	0	0.00	28.20	7	17,476	0.04%
2024/05/23	1.1	28.21	4.4	28.50	28.95	-3.3	17,302	-0.02%
2024/05/22	0	0.00	2	28.35	28.50	-2	16,734	-0.01%
2024/05/21	15.3	28.43	2	28.43	28.35	13.3	16,388	0.08%
2024/05/20	0.1	28.27	7	28.71	28.90	-6.9	15,840	-0.04%
2024/05/17	0	0.00	3.5	27.81	28.05	-3.5	14,951	-0.02%
2024/05/16	2	27.75	0	0.00	27.75	2	14,519	0.01%
2024/05/15	0	0.00	1.7	27.66	27.60	-1.7	14,407	-0.01%
2024/05/14	1	27.45	0	0.00	27.40	1	14,495	0.01%
2024/05/13	0	27.80	0.9	27.80	27.80	-0.9	14,403	-0.01%
2024/05/10	0.2	27.90	2	27.90	27.90	-1.8	14,308	-0.01%
2024/05/09	1	27.80	0	0.00	27.75	1	14,213	0.01%
2024/05/07	0	27.85	0	27.85	27.80	0	14,080	0.00%
2024/05/06	0	0.00	11.7	27.81	27.90	-11.7	14,004	-0.08%
2024/05/03	0.2	27.50	0	0.00	27.40	0.2	13,683	0.00%
2024/04/30	0	0.00	1	27.45	27.35	-1	13,538	-0.01%
2024/04/29	1	27.50	1	27.30	27.50	0	13,486	0.00%
2024/04/26	1.2	26.92	0	0.00	26.95	1.2	13,225	0.01%
2024/04/25	1	27.00	0.5	26.95	26.90	0.5	13,260	0.00%
2024/04/22	0	0.00	1.5	27.07	27.10	-1.5	13,709	-0.01%
2024/04/19	2	26.70	0	0.00	26.65	2	13,683	0.01%
2024/04/18	1	26.95	0	0.00	26.90	1	13,366	0.01%
2024/04/17	3	26.90	5	26.90	26.90	-2	13,304	-0.02%
2024/04/16	9	26.79	2	26.83	26.75	7	13,255	0.05%
2024/04/15	2	27.28	0	0.00	27.20	2	12,912	0.02%
2024/04/12	1	27.25	14	27.22	27.35	-13	12,922	-0.10%
2024/04/11	5	27.45	1	27.35	27.45	4	12,870	0.03%
2024/04/10	0.2	27.50	0	0.00	27.50	0.2	12,862	0.00%
2024/04/08	0	0.00	11.4	27.50	27.45	-11.4	12,933	-0.09%
2024/04/03	3	27.32	0	0.00	27.15	3	12,931	0.02%
2024/03/29	1	27.80	0	0.00	27.70	1	12,727	0.01%
2024/03/28	1	27.60	12.4	27.56	27.60	-11.4	12,575	-0.09%
2024/03/27	1	27.70	10	27.78	27.70	-9	12,472	-0.07%
2024/03/26	0	0.00	7	27.80	27.80	-7	12,502	-0.06%
2024/03/25	0	0.00	1	27.60	27.70	-1	12,610	-0.01%
2024/03/22	0	0.00	2.8	27.50	27.60	-2.8	12,632	-0.02%
2024/03/21	1	27.50	7	27.50	27.55	-6	12,499	-0.05%
2024/03/20	0.2	27.35	0	0.00	27.20	0.2	12,578	0.00%
2024/03/18	1	27.45	0	0.00	27.45	1	12,439	0.01%
2024/03/14	3.7	27.45	2.9	27.55	27.65	0.8	11,837	0.01%
2024/03/13	0	0.00	7.1	27.20	27.25	-7.1	11,503	-0.06%
2024/03/11	0.2	27.10	0	0.00	27.05	0.2	11,319	0.00%
2024/03/05	2.1	26.90	0	0.00	26.90	2.1	11,789	0.02%
2024/03/01	1	27.05	0.2	27.10	27.05	0.8	11,812	0.01%
2024/02/29	0	0.00	6	27.20	27.10	-6	11,947	-0.05%
2024/02/27	1	27.05	0	0.00	26.90	1	11,741	0.01%
2024/02/26	8	26.93	0	0.00	26.90	8	11,702	0.07%
2024/02/23	0	0.00	3	27.20	27.15	-3	11,600	-0.03%
2024/02/21	3	27.22	5.6	27.22	27.20	-2.6	11,862	-0.02%
2024/02/20	0	0.00	3.2	27.42	27.40	-3.2	11,915	-0.03%
2024/02/19	0.2	27.20	22	27.14	27.20	-21.8	12,068	-0.18%
2024/02/16	1	26.85	0	0.00	26.85	1	12,124	0.01%
2024/02/05	0	0.00	1	26.85	26.80	-1	11,901	-0.01%
2024/02/02	0	0.00	3	26.90	27.00	-3	11,830	-0.03%
2024/02/01	0	0.00	1	26.80	26.90	-1	11,822	-0.01%
2024/01/30	1	26.65	0	0.00	26.50	1	11,655	0.01%
2024/01/29	0.5	26.80	0	0.00	26.80	0.5	11,718	0.00%
2024/01/26	0.2	26.80	11	26.85	26.85	-10.8	11,764	-0.09%
2024/01/25	0	0.00	5.2	26.55	26.65	-5.2	11,726	-0.04%
2024/01/24	0.2	26.70	1	26.65	26.60	-0.8	11,714	-0.01%
2024/01/23	11	26.55	0	0.00	26.50	11	11,731	0.09%
2024/01/22	0.7	26.53	0	0.00	26.40	0.7	11,756	0.01%
2024/01/19	15	26.45	2	26.45	26.45	13	11,730	0.11%
2024/01/18	5	26.25	0	0.00	26.20	5	11,764	0.04%
2024/01/17	14	26.40	0	0.00	26.10	14	11,754	0.12%
2024/01/16	12	26.56	0	0.00	26.50	12	11,459	0.10%
2024/01/15	7	26.89	0	0.00	26.80	7	11,258	0.06%
2024/01/12	2	26.93	0	0.00	26.90	2	11,395	0.02%
2024/01/11	0.4	27.05	0	0.00	27.05	0.4	11,438	0.00%
2024/01/10	2	26.95	0	0.00	26.90	2	11,439	0.02%
2024/01/09	3	27.10	0	0.00	27.05	3	11,468	0.03%
2024/01/08	0	0.00	2	27.30	27.25	-2	11,481	-0.02%
2024/01/05	1	27.05	6	27.20	27.00	-5	11,476	-0.04%
2024/01/04	0	0.00	1	27.15	27.00	-1	11,549	-0.01%
2024/01/03	3	26.93	0	0.00	27.00	3	11,752	0.03%
2024/01/02	1	27.30	0	0.00	27.25	1	11,700	0.01%
2023/12/28	0	0.00	2	27.25	27.45	-2	11,986	-0.02%
2023/12/21	1.2	26.73	0	0.00	26.80	1.2	12,206	0.01%
2023/12/20	11.2	26.93	0	0.00	26.90	11.2	12,190	0.09%
2023/12/19	8	27.25	0	0.00	27.20	8	12,031	0.07%
2023/12/13	2	27.35	10	27.30	27.40	-8	11,858	-0.07%
2023/12/12	1	27.45	0.2	27.55	27.50	0.8	12,137	0.01%
2023/12/11	0.2	27.60	0.1	27.55	27.55	0.1	12,210	0.00%
2023/12/08	2	27.50	3	27.55	27.60	-1	12,224	-0.01%
2023/12/07	2	27.48	0	0.00	27.45	2	12,328	0.02%
2023/12/04	0	0.00	1	27.40	27.35	-1	12,220	-0.01%
2023/12/01	4	27.43	0	0.00	27.35	4	12,174	0.03%
2023/11/30	0	0.00	2	27.75	27.70	-2	12,014	-0.02%
2023/11/28	1	27.80	0	0.00	27.60	1	11,458	0.01%
2023/11/27	1	27.55	0	0.00	27.45	1	11,698	0.01%
2023/11/22	1	27.65	10	27.75	27.70	-9	11,480	-0.08%
2023/11/21	0.3	27.45	1	27.80	27.85	-0.7	11,594	-0.01%
2023/11/20	1	27.35	0.7	27.40	27.45	0.3	11,446	0.00%
2023/11/16	0	0.00	1	27.50	27.50	-1	11,395	-0.01%
2023/11/15	0	0.00	6	27.11	27.15	-6	11,271	-0.05%
2023/11/13	0	26.90	0	0.00	26.90	0	11,486	0.00%
2023/11/10	2.7	26.85	0	0.00	26.85	2.7	11,695	0.02%
2023/11/06	0.4	26.90	1	26.85	26.90	-0.6	13,334	0.00%
2023/10/31	0	0.00	4.4	25.91	25.90	-4.4	14,169	-0.03%
2023/10/30	0	0.00	2.1	25.90	25.90	-2.1	14,466	-0.01%
2023/10/26	1	25.85	0	0.00	25.85	1	14,678	0.01%
2023/10/24	2	26.00	0	0.00	26.00	2	14,735	0.01%
2023/10/20	1	26.20	0	0.00	26.20	1	14,880	0.01%
2023/10/19	0.2	26.45	0	0.00	26.40	0.2	14,692	0.00%
2023/10/17	1.2	26.53	1.1	26.61	26.65	0.1	14,709	0.00%
2023/10/16	0	0.00	1	26.65	26.75	-1	14,736	-0.01%
2023/10/12	1.4	26.95	0	0.00	27.00	1.4	14,904	0.01%
2023/10/11	0.6	26.90	0	26.70	26.85	0.5	14,925	0.00%
2023/10/05	0	0.00	0.2	26.20	26.20	-0.2	14,787	0.00%
2023/10/04	2	26.05	1	26.00	26.00	1	14,770	0.01%
2023/10/03	0	0.00	2	26.45	26.40	-2	14,554	-0.01%
2023/09/27	3	26.50	0	0.00	26.50	3	14,900	0.02%
2023/09/26	2	26.60	0	0.00	26.55	2	14,850	0.01%
2023/09/25	1.8	26.74	0	26.75	26.90	1.8	14,744	0.01%
2023/09/22	1	26.55	0	0.00	26.65	1	14,802	0.01%
2023/09/21	1.1	26.60	0	0.00	26.55	1.1	14,822	0.01%
2023/09/20	1	27.00	0	0.00	27.00	1	14,912	0.01%
2023/09/19	0.2	27.10	0	0.00	27.10	0.2	14,854	0.00%
2023/09/18	0	27.10	0	0.00	27.00	0	14,960	0.00%
2023/09/15	2.2	26.85	10	27.00	26.90	-7.8	15,054	-0.05%
2023/09/14	3	26.90	0	26.90	27.10	3	14,807	0.02%
2023/09/12	2.9	26.66	0	0.00	26.75	2.9	14,916	0.02%
2023/09/11	0.2	26.70	1	26.50	26.60	-0.8	14,954	-0.01%
2023/09/08	0.2	26.65	0	0.00	26.55	0.2	14,958	0.00%
2023/09/04	0.5	26.60	0	0.00	26.60	0.5	15,105	0.00%
2023/08/30	1	26.70	0.6	26.85	26.70	0.4	14,856	0.00%
2023/08/28	10	26.65	0	0.00	26.55	10	15,349	0.07%
2023/08/25	0.2	26.40	0	0.00	26.25	0.2	16,008	0.00%
2023/08/18	2	26.43	1	26.15	26.20	1	16,093	0.01%
2023/08/17	0	26.05	0	0.00	26.10	0	16,002	0.00%
2023/08/16	3.2	26.15	0	0.00	26.10	3.2	15,857	0.02%
2023/08/15	1.4	26.73	0	0.00	26.50	1.4	15,730	0.01%
2023/08/14	1	26.85	1	26.90	26.85	0	15,664	0.00%
2023/08/11	15	27.57	4	27.54	27.20	11	15,622	0.07%
2023/08/10	13.2	29.14	6	29.28	29.25	7.2	14,981	0.05%
2023/08/09	1.2	29.04	5	29.03	29.15	-3.8	14,518	-0.03%
2023/08/08	1.7	28.87	0	0.00	28.85	1.7	14,259	0.01%
2023/08/04	1	28.90	0.2	29.00	28.75	0.8	13,884	0.01%
2023/08/02	4	28.80	0	0.00	28.90	4	13,674	0.03%
2023/08/01	35	29.10	0.4	29.15	29.25	34.6	13,459	0.26%
2023/07/31	0	0.00	11	29.00	29.05	-11	13,406	-0.08%
2023/07/28	0	0.00	1	28.80	28.80	-1	13,397	-0.01%
2023/07/27	0	0.00	10	28.75	28.70	-10	13,514	-0.07%
2023/07/26	0	0.00	0.3	28.60	28.70	-0.3	13,506	0.00%
2023/07/24	0	0.00	0.2	28.10	28.05	-0.2	13,347	0.00%
2023/07/20	1	28.20	0	0.00	28.30	1	13,569	0.01%
2023/07/19	0	28.15	0	0.00	28.15	0	13,525	0.00%
2023/07/18	0	28.25	0	0.00	28.30	0	13,445	0.00%
2023/07/17	0.2	28.25	0.2	28.20	28.25	0	13,284	0.00%
2023/07/14	3	28.03	0	0.00	28.15	3	13,188	0.02%
2023/07/12	0.1	27.85	1	27.90	27.90	-0.9	13,048	-0.01%
2023/07/11	0.2	27.85	0	0.00	27.80	0.2	13,029	0.00%
2023/07/10	5	27.20	0	0.00	27.30	5	12,990	0.04%
2023/07/05	0.4	27.85	0	0.00	27.80	0.4	12,500	0.00%
2023/07/04	1	27.80	0	0.00	27.80	1	12,439	0.01%
2023/06/29	1.2	27.70	0	0.00	27.70	1.2	12,489	0.01%
2023/06/21	0.2	27.90	0	0.00	27.90	0.2	12,181	0.00%
2023/06/19	0	27.80	0	0.00	27.80	0	12,148	0.00%
2023/06/16	0	27.70	0.2	27.85	27.60	-0.1	12,157	0.00%
2023/06/15	0.2	27.85	0	0.00	27.70	0.2	12,060	0.00%
2023/06/14	0	27.90	0	0.00	27.85	0	12,098	0.00%
2023/06/13	0.2	27.90	0.1	28.00	27.90	0.1	12,293	0.00%
2023/06/09	0.3	27.95	0	0.00	27.95	0.3	12,589	0.00%
2023/06/08	2.2	27.90	4	27.95	27.95	-1.8	12,812	-0.01%
2023/06/07	0.4	27.90	0	0.00	27.90	0.4	12,920	0.00%
2023/06/05	0.2	27.80	0	0.00	27.75	0.2	12,977	0.00%
2023/06/02	11	27.62	0	0.00	27.60	11	12,869	0.09%
2023/06/01	1.2	27.67	31.5	27.70	27.65	-30.3	12,829	-0.24%
2023/05/30	0	0.00	2	28.10	28.10	-2	12,213	-0.02%
2023/05/29	0	0.00	0.1	27.95	28.00	-0.1	12,487	0.00%
2023/05/26	2	27.60	0	0.00	27.75	2	13,131	0.02%
2023/05/22	0.2	28.05	11	28.05	28.00	-10.8	13,275	-0.08%
2023/05/19	0	0.00	0.1	28.00	28.10	-0.1	13,337	0.00%
2023/05/18	0	0.00	1	28.00	28.05	-1	13,359	-0.01%
2023/05/17	0	27.75	5	27.70	27.90	-5	13,333	-0.04%
2023/05/16	0.5	27.45	2	27.55	27.55	-1.5	13,251	-0.01%
2023/05/15	0.2	27.45	0	0.00	27.40	0.2	13,290	0.00%
2023/05/12	0.1	27.40	0	0.00	27.25	0.1	13,371	0.00%
2023/05/10	1.2	27.46	1	27.51	27.50	0.2	13,390	0.00%
2023/05/09	0	0.00	2	27.50	27.55	-2	13,446	-0.01%
2023/05/08	0	0.00	1.8	27.34	27.40	-1.8	13,541	-0.01%
2023/05/05	0.4	27.15	0	0.00	27.10	0.4	13,588	0.00%
2023/05/04	1.5	27.00	0	0.00	27.05	1.5	13,797	0.01%
2023/05/03	0.1	27.00	0	0.00	26.95	0.1	13,896	0.00%
2023/05/02	0	27.15	1	27.20	27.20	-1	14,475	-0.01%
2023/04/28	0	0.00	1	27.00	27.10	-1	15,051	-0.01%
2023/04/27	3	27.03	1	27.00	27.00	2	15,111	0.01%
2023/04/26	1	26.90	1	27.00	27.05	0	15,197	0.00%
2023/04/25	1	26.90	0	0.00	26.90	1	15,143	0.01%
2023/04/24	0.4	26.90	0	0.00	26.95	0.4	15,189	0.00%
2023/04/20	0.2	26.85	0	0.00	26.80	0.2	15,606	0.00%
2023/04/19	0.2	26.85	0	0.00	26.85	0.2	15,900	0.00%
2023/04/18	0.3	26.81	0	0.00	26.90	0.3	15,936	0.00%
2023/04/17	0.2	26.80	20	26.85	26.75	-19.8	16,033	-0.12%
2023/04/14	0.2	26.80	2.4	26.84	26.85	-2.2	16,040	-0.01%
2023/04/13	0.2	26.75	1	26.75	26.75	-0.8	16,146	0.00%
2023/04/12	0.2	26.70	2.2	26.70	26.70	-2	16,240	-0.01%
2023/04/10	0.8	26.60	0	0.00	26.55	0.8	16,346	0.00%
2023/04/06	0	0.00	17	26.55	26.60	-17	16,385	-0.10%
2023/03/31	0.1	26.45	0	0.00	26.45	0.1	16,314	0.00%
2023/03/30	0	0.00	2	26.40	26.40	-2	16,244	-0.01%
2023/03/29	10	26.35	4	26.38	26.45	6	16,253	0.04%
2023/03/28	0.2	26.35	0	0.00	26.25	0.2	16,262	0.00%
2023/03/24	5	26.20	0	0.00	26.35	5	16,501	0.03%
2023/03/23	0	0.00	7	26.34	26.40	-7	16,490	-0.04%
2023/03/22	1	26.15	0	0.00	26.20	1	16,504	0.01%
2023/03/21	0.5	26.05	0	0.00	25.85	0.5	16,642	0.00%
2023/03/20	4.9	25.64	0	0.00	25.65	4.9	16,642	0.03%
2023/03/17	18	25.85	6	25.83	25.80	12	16,569	0.07%
2023/03/16	5.2	25.80	0	0.00	25.80	5.2	16,434	0.03%
2023/03/15	1.4	26.01	0	0.00	25.90	1.4	16,402	0.01%
2023/03/14	6.2	26.01	0	0.00	26.00	6.2	16,502	0.04%
2023/03/13	5	26.20	2	26.25	26.25	3	16,301	0.02%
2023/03/08	0	26.80	0	0.00	26.75	0	16,685	0.00%
2023/03/07	0.4	26.70	5.7	26.70	26.70	-5.3	16,765	-0.03%
2023/03/06	2	26.45	0	0.00	26.45	2	16,949	0.01%
2023/03/02	6	26.31	0	0.00	26.30	6	16,937	0.04%
2023/03/01	6	26.52	0	0.00	26.60	6	16,798	0.04%
2023/02/24	3.1	26.85	0	0.00	26.80	3.1	16,412	0.02%
2023/02/22	0.6	26.90	3	26.90	26.95	-2.4	15,670	-0.02%
2023/02/20	0	0.00	0.1	26.80	26.75	-0.1	15,648	0.00%
2023/02/17	0	26.55	0	0.00	26.50	0	15,627	0.00%
2023/02/16	0	26.65	0	0.00	26.55	0	15,691	0.00%
2023/02/15	0.2	26.60	0	0.00	26.45	0.2	15,819	0.00%
2023/02/14	0.2	26.70	0	0.00	26.70	0.2	15,762	0.00%
2023/02/13	1.3	26.51	0	0.00	26.60	1.3	15,693	0.01%
2023/02/07	0	0.00	0.1	26.20	26.10	-0.1	15,721	0.00%
2023/02/06	6	26.13	0	0.00	26.05	6	15,680	0.04%
2023/02/02	1	26.10	0	0.00	26.15	1	15,462	0.01%
2023/02/01	1	26.05	0	0.00	26.30	1	15,246	0.01%
2023/01/31	1	26.15	0	0.00	26.10	1	15,176	0.01%
2023/01/30	2	26.78	1	27.05	26.90	1	14,530	0.01%
2023/01/17	0.5	26.75	0	0.00	26.75	0.5	14,000	0.00%
2023/01/16	1.2	26.63	0	0.00	26.70	1.2	14,044	0.01%
2023/01/12	4	26.44	1	26.45	26.45	3	14,308	0.02%
2023/01/11	1.2	26.73	0	0.00	26.80	1.2	14,215	0.01%
2023/01/10	0.1	26.85	2	27.05	27.10	-1.9	14,050	-0.01%
2023/01/09	0	0.00	1.3	27.00	27.00	-1.3	14,075	-0.01%
2023/01/06	0	26.50	0	0.00	26.50	0	13,996	0.00%
2023/01/05	0.4	26.50	2	26.48	26.50	-1.6	14,269	-0.01%
2022/12/30	0	0.00	1	26.60	26.50	-1	14,499	-0.01%
2022/12/29	1	26.00	0	0.00	26.10	1	14,570	0.01%
2022/12/28	0	0.00	0.1	26.25	26.25	-0.1	14,600	0.00%
2022/12/26	0.1	26.30	0	0.00	26.40	0.1	15,067	0.00%
2022/12/20	0.1	26.30	1	26.30	26.30	-0.9	15,983	-0.01%
2022/12/19	0	26.30	1.1	26.21	26.30	-1.1	16,092	-0.01%
2022/12/16	0	26.30	0	0.00	26.20	0	16,053	0.00%
2022/12/15	0.2	26.40	2	26.35	26.40	-1.8	16,007	-0.01%
2022/12/13	3.3	26.02	1	26.40	26.00	2.3	16,162	0.01%
2022/12/08	0	26.30	0	0.00	26.30	0	16,548	0.00%
2022/12/07	0.4	26.15	0	26.30	26.15	0.3	16,571	0.00%
2022/12/05	0	0.00	0	25.98	25.90	0	16,290	0.00%
2022/12/01	0	0.00	0	26.45	26.20	0	16,286	0.00%
2022/11/29	0.2	25.80	0	0.00	26.20	0.2	15,636	0.00%
2022/11/25	0	0.00	0.8	25.75	25.90	-0.8	15,448	0.00%
2022/11/23	5	25.45	2.2	25.40	25.45	2.9	15,251	0.02%
2022/11/18	1	25.15	0	0.00	25.30	1	15,085	0.01%
2022/11/17	0	25.55	0	0.00	25.55	0	14,982	0.00%
2022/11/16	0	25.70	1	25.65	25.70	-1	15,010	-0.01%
2022/11/15	0.9	25.82	0	0.00	25.90	0.9	14,833	0.01%
2022/11/09	0	0.00	5	25.10	25.30	-5	14,352	-0.03%
2022/11/08	0.6	25.15	0	0.00	25.10	0.6	14,290	0.00%
2022/11/03	5	24.45	0	0.00	24.55	5	14,262	0.04%
2022/10/28	0	0.00	1	24.80	24.55	-1	14,652	-0.01%
2022/10/27	1	24.85	0	0.00	24.60	1	14,850	0.01%
2022/10/26	2	24.90	1	24.95	24.85	1	14,932	0.01%
2022/10/25	5	24.53	3	24.63	24.75	2	14,979	0.01%
2022/10/19	0	23.80	2	24.00	23.75	-2	14,930	-0.01%
2022/10/18	2	24.05	16	23.98	24.05	-14	14,910	-0.09%
2022/10/17	0.2	24.15	0	0.00	24.00	0.2	14,972	0.00%
2022/10/13	0.9	25.10	0	0.00	24.55	0.9	14,869	0.01%
2022/10/12	0	0.00	5	25.20	25.15	-5	14,573	-0.03%
2022/10/11	2.9	24.95	5	25.15	25.00	-2.1	14,633	-0.01%
2022/10/07	0.1	25.60	0	0.00	25.50	0.1	14,359	0.00%
2022/10/06	0.6	25.80	6	25.50	25.80	-5.4	14,317	-0.04%
2022/10/05	2.1	25.50	0	0.00	25.45	2.1	14,397	0.01%
2022/10/04	8	25.46	4	25.55	25.55	4	14,411	0.03%
2022/10/03	0	0.00	11	25.69	25.65	-11	14,232	-0.08%
2022/09/29	3	26.25	0	0.00	26.35	3	14,154	0.02%
2022/09/28	0	0.00	9.9	26.17	26.35	-9.9	14,075	-0.07%
2022/09/27	0	0.00	7	26.21	26.60	-7	13,907	-0.05%
2022/09/26	1	26.25	0	0.00	26.25	1	13,928	0.01%
2022/09/23	1.6	26.70	1	26.70	26.65	0.6	14,030	0.00%
2022/09/22	3	26.42	0	0.00	26.50	3	14,280	0.02%
2022/09/21	0	0.00	2	26.80	26.75	-2	14,397	-0.01%
2022/09/19	2	26.70	2	26.95	26.60	0	14,574	0.00%
2022/09/16	0.1	26.67	5.4	27.00	26.90	-5.4	14,830	-0.04%
2022/09/15	0.2	26.55	0	26.55	26.45	0.2	14,670	0.00%
2022/09/14	3	26.45	0	26.60	26.40	3	14,859	0.02%
2022/09/13	2	26.83	1	26.80	26.75	1	15,390	0.01%
2022/09/12	0	0.00	3	26.70	26.80	-3	15,786	-0.02%
2022/09/07	5	26.17	0	0.00	26.20	5	16,563	0.03%
2022/09/06	0	0.00	3	26.70	26.60	-3	16,710	-0.02%
2022/09/05	0	0.00	4	26.53	26.45	-4	16,861	-0.02%
2022/09/01	7	26.18	0	0.00	26.30	7	17,117	0.04%
2022/08/31	0	0.00	6	26.52	26.55	-6	17,015	-0.04%
2022/08/30	1	26.20	0	0.00	26.35	1	17,038	0.01%
2022/08/29	4	26.28	0	0.00	26.35	4	17,074	0.02%
2022/08/24	0	0.00	2	26.15	26.25	-2	17,596	-0.01%
2022/08/23	2	26.30	3	26.23	26.15	-1	18,826	-0.01%
2022/08/19	1	26.55	3	26.80	26.80	-2	19,335	-0.01%
2022/08/18	0	0.00	1	26.65	26.80	-1	19,534	-0.01%
2022/08/17	0	26.90	6	26.71	26.80	-6	19,732	-0.03%
2022/08/16	0	26.65	0	0.00	26.55	0	19,947	0.00%
2022/08/15	0.2	26.75	0	0.00	26.60	0.2	20,364	0.00%
2022/08/12	12	26.62	8	26.61	26.65	4	20,639	0.02%
2022/08/11	1	26.55	0	0.00	26.80	1	20,912	0.00%
2022/08/10	0	0.00	12	26.25	26.30	-12	21,162	-0.06%
2022/08/09	2	25.58	0	0.00	25.90	2	21,187	0.01%
2022/08/08	12.9	25.46	0	0.00	25.45	12.9	21,340	0.06%
2022/08/05	0.7	25.70	10	25.70	25.65	-9.3	21,289	-0.04%
2022/08/04	4	25.49	2	25.50	25.55	2	21,507	0.01%
2022/08/03	0	0.00	2	26.95	26.95	-2	21,404	-0.01%
2022/08/02	5	26.90	0	0.00	26.95	5	21,427	0.02%
2022/08/01	5	27.10	6	27.03	27.00	-1	21,415	0.00%
2022/07/29	0	0.00	16	27.00	27.00	-16	21,474	-0.07%
2022/07/28	1	26.80	0	0.00	26.75	1	21,233	0.00%
2022/07/27	1	26.00	11	26.17	26.35	-10	21,094	-0.05%
2022/07/26	5	25.95	0	0.00	25.90	5	20,974	0.02%
2022/07/22	12	25.45	0	0.00	25.75	12	21,003	0.06%
2022/07/21	0	0.00	2	25.10	25.50	-2	20,972	-0.01%
2022/07/20	3	25.35	0	0.00	25.00	3	21,046	0.01%
2022/07/19	2	25.05	0	0.00	25.05	2	21,077	0.01%
2022/07/18	2	24.80	0	0.00	25.05	2	21,225	0.01%
2022/07/15	16.3	24.72	0	0.00	24.70	16.3	21,225	0.08%
2022/07/14	6	25.18	0	0.00	25.20	6	21,294	0.03%
2022/07/13	10	24.96	3	25.42	25.30	7	21,346	0.03%
2022/07/12	1	24.50	0	0.00	24.50	1	21,402	0.00%
2022/07/11	2	25.40	10	25.30	25.30	-8	21,405	-0.04%
2022/07/08	3	25.60	1	25.75	25.50	2	21,700	0.01%
2022/07/06	0	25.80	0	0.00	25.60	0	21,680	0.00%
2022/07/04	0	0.00	8	25.98	25.90	-8	21,929	-0.04%
2022/06/30	1	26.05	0	0.00	26.20	1	22,426	0.00%
2022/06/29	1	26.25	1	26.45	26.35	0	22,269	0.00%
2022/06/28	1	26.40	2	26.65	26.45	-1	22,321	0.00%
2022/06/23	0	0.00	1	26.25	26.25	-1	21,934	0.00%
2022/06/22	12	26.15	11	26.28	26.30	1	21,769	0.00%
2022/06/21	0	0.00	22	26.30	26.40	-22	21,655	-0.10%
2022/06/20	10	26.00	10	26.30	25.80	0	21,249	0.00%
2022/06/17	0	26.05	2	25.90	25.85	-2	20,924	-0.01%
2022/06/16	1	26.40	1	26.60	26.40	0	20,568	0.00%
2022/06/15	0.2	26.55	5	26.25	26.40	-4.8	20,682	-0.02%
2022/06/14	15	26.13	0	0.00	26.50	15	20,708	0.07%
2022/06/13	10	25.85	0	0.00	26.20	10	20,681	0.05%
2022/06/08	0.6	26.51	0	0.00	26.45	0.6	20,569	0.00%
2022/06/07	0	0.00	30	26.40	26.45	-30	20,624	-0.15%
2022/06/06	1	26.26	0	0.00	26.35	1	20,684	0.01%
2022/06/02	0.1	26.50	0	0.00	26.40	0.1	20,909	0.00%
2022/06/01	1	26.70	0	0.00	26.50	1	21,246	0.00%
2022/05/31	0	0.00	0	27.13	27.35	0	20,960	0.00%
2022/05/30	1	26.70	0	0.00	26.95	1	19,744	0.01%
2022/05/27	25	26.39	25	26.55	26.55	0	19,459	0.00%
2022/05/25	0	0.00	10	26.40	26.35	-10	19,678	-0.05%
2022/05/24	0	0.00	2	26.55	26.50	-2	19,804	-0.01%
2022/05/18	5.7	26.10	0	0.00	26.35	5.7	18,812	0.03%
2022/05/17	33.1	25.65	0	0.00	25.50	33.1	18,588	0.18%
2022/05/16	0.3	25.79	0	0.00	25.70	0.3	18,547	0.00%
2022/05/13	0	25.70	0	0.00	25.60	0	18,389	0.00%
2022/05/12	2.3	25.75	0	0.00	25.50	2.3	18,420	0.01%
2022/05/11	4	26.20	0	0.00	26.35	4	18,171	0.02%
2022/05/10	3	26.30	0	0.00	26.35	3	18,077	0.02%
2022/05/09	2	26.20	8	26.22	26.10	-6	18,003	-0.03%
2022/05/06	3.4	26.86	0	0.00	26.85	3.4	18,006	0.02%
2022/05/05	3	27.23	0	0.00	27.10	3	18,118	0.02%
2022/05/04	5	27.40	0	0.00	27.40	5	18,084	0.03%
2022/04/28	1	27.35	0	0.00	27.60	1	18,634	0.01%
2022/04/25	0	27.70	0	0.00	27.60	0	18,432	0.00%
2022/04/22	4.1	27.51	0	0.00	27.95	4.1	18,353	0.02%
2022/04/21	5	27.82	0	0.00	27.70	5	18,387	0.03%
2022/04/20	0	0.00	10	27.75	28.10	-10	18,500	-0.05%
2022/04/19	0	27.80	0	0.00	27.75	0	18,465	0.00%
2022/04/18	1	27.70	0	0.00	27.80	1	18,595	0.01%
2022/04/15	0.2	28.50	0	0.00	28.40	0.2	18,348	0.00%
2022/04/14	852	29.24	12	28.94	28.60	840	18,334	4.58%	大買/鉅額交易
2022/04/13	0	0.00	10	29.30	29.55	-10	18,102	-0.06%
2022/04/12	11	29.60	1	29.50	29.60	10	17,969	0.06%
2022/04/11	7	29.53	1	29.75	29.65	6	17,812	0.03%
2022/04/08	2	29.35	10	29.35	29.50	-8	17,646	-0.05%
2022/04/07	0.3	29.60	1	29.65	29.10	-0.7	17,519	0.00%
2022/04/06	13.9	29.51	57.2	29.10	29.75	-43.3	17,130	-0.25%
2022/04/01	5	28.43	6	28.45	28.50	-1	16,701	-0.01%
2022/03/31	2	28.55	2	28.55	28.45	0	16,554	0.00%
2022/03/28	0	0.00	0.4	27.80	27.80	-0.4	15,957	0.00%
2022/03/25	0	0.00	2	27.65	27.75	-2	15,883	-0.01%
2022/03/24	0	0.00	0.3	27.55	27.60	-0.3	15,791	0.00%
2022/03/23	0	0.00	2	27.50	27.50	-2	15,821	-0.01%
2022/03/22	0	0.00	2	27.05	27.20	-2	15,653	-0.01%
2022/03/21	0	0.00	1	26.95	27.00	-1	15,565	-0.01%
2022/03/18	3	26.75	1	26.90	27.00	2	15,517	0.01%
2022/03/17	0	26.50	0	0.00	26.55	0	15,079	0.00%
2022/03/16	1	26.15	11	26.20	26.30	-10	14,874	-0.07%
2022/03/15	0.2	26.00	0	0.00	25.90	0.2	14,711	0.00%
2022/03/10	1	25.80	0	0.00	25.75	1	14,721	0.01%
2022/03/09	3	25.25	0.1	25.25	25.10	2.9	14,629	0.02%
2022/03/08	0.4	25.10	28.7	25.15	25.05	-28.3	14,503	-0.20%
2022/03/07	5	25.30	1	25.40	25.50	4	14,280	0.03%
2022/03/01	0	0.00	10	25.70	26.10	-10	14,606	-0.07%
2022/02/25	1	25.55	34	25.53	25.70	-33	14,418	-0.23%
2022/02/24	10	25.90	0	0.00	25.85	10	13,978	0.07%
2022/02/23	1	26.15	10	26.15	26.25	-9	13,716	-0.07%
2022/02/22	1	26.20	0	0.00	26.20	1	13,725	0.01%
2022/02/21	0.2	26.45	0	0.00	26.35	0.2	13,701	0.00%
2022/02/17	0	0.00	3	26.60	26.60	-3	13,849	-0.02%
2022/02/16	0	0.00	5	26.40	26.35	-5	13,860	-0.04%
2022/02/15	0	0.00	0.4	26.40	26.20	-0.4	13,890	0.00%
2022/02/14	0	0.00	4	26.05	26.40	-4	13,880	-0.03%
2022/02/11	0	0.00	2	26.55	26.55	-2	13,718	-0.01%
2022/02/10	5	26.45	10	26.50	26.60	-5	13,790	-0.04%
2022/02/09	0	26.50	5	26.45	26.55	-5	13,764	-0.04%
2022/02/08	0.6	26.20	3	26.20	26.20	-2.4	13,636	-0.02%
2022/02/07	0.2	25.85	0	0.00	25.75	0.2	13,397	0.00%
2022/01/26	1	25.10	0	0.00	25.15	1	13,050	0.01%
2022/01/25	0.6	24.85	0	0.00	25.10	0.6	13,017	0.00%
2022/01/24	2	24.95	2	25.13	25.15	0	12,765	0.00%
2022/01/21	0	25.20	1	25.10	25.20	-1	12,770	-0.01%
2022/01/20	0.2	25.50	0	0.00	25.50	0.2	12,567	0.00%
2022/01/19	0	25.35	0	0.00	25.35	0	12,445	0.00%
2022/01/18	2	25.35	0	0.00	25.35	2	12,468	0.02%
2022/01/17	10.2	25.30	0	0.00	25.35	10.2	12,371	0.08%
2022/01/12	0	0.00	0.7	25.40	25.55	-0.7	11,969	-0.01%
2022/01/11	0.1	25.10	0	0.00	25.45	0.1	11,936	0.00%
2022/01/10	0	0.00	10	24.85	25.10	-10	11,772	-0.08%
2022/01/07	0	0.00	7	25.00	25.00	-7	11,806	-0.06%
2022/01/06	0	24.80	0	0.00	24.80	0	11,623	0.00%
2022/01/05	0.8	24.65	0	0.00	24.65	0.8	11,484	0.01%
2021/12/29	0	0.00	10	24.50	24.55	-10	11,615	-0.09%
2021/12/27	0	0.00	0.8	24.25	24.25	-0.8	11,573	-0.01%
2021/12/23	0	0.00	0.3	24.10	24.15	-0.3	11,908	0.00%
2021/12/22	0.1	24.10	0	0.00	24.10	0.1	12,045	0.00%
2021/12/21	0	0.00	0.6	24.05	24.10	-0.6	12,066	-0.01%
2021/12/20	0.2	24.05	0	0.00	23.95	0.2	12,072	0.00%
2021/12/17	0	24.15	0.2	24.05	24.15	-0.2	12,008	0.00%
2021/12/16	10	23.90	0	0.00	23.95	10	11,898	0.08%
2021/12/15	0.2	24.00	0	0.00	23.90	0.2	12,243	0.00%
2021/12/14	0	0.00	10	23.90	23.90	-10	12,569	-0.08%
2021/12/13	10	24.30	0	0.00	24.10	10	12,520	0.08%
2021/12/10	0	0.00	2	24.10	24.10	-2	12,483	-0.02%
2021/12/09	0	0.00	15	23.95	24.00	-15	12,461	-0.12%
2021/12/07	1	23.98	0	0.00	24.00	1	12,364	0.01%
2021/12/06	2.1	23.70	0	0.00	23.80	2.1	12,355	0.02%
2021/12/03	5	23.74	2.5	23.67	23.75	2.5	12,455	0.02%
2021/12/02	1	23.50	0	0.00	23.70	1	12,452	0.01%
2021/12/01	0	0.00	1	23.50	23.60	-1	12,410	-0.01%
2021/11/30	1	23.20	0	0.00	23.10	1	12,353	0.01%
2021/11/24	1	23.70	51	23.70	23.70	-50	11,964	-0.42%
2021/11/22	0.3	23.75	15	23.75	23.70	-14.7	12,531	-0.12%
2021/11/19	0.2	23.85	0	0.00	23.75	0.2	12,989	0.00%
2021/11/18	0.6	23.80	3	23.90	24.00	-2.4	13,360	-0.02%
2021/11/17	0	23.85	1	23.65	23.85	-1	13,323	-0.01%
2021/11/16	1.8	23.45	1	23.55	23.60	0.8	13,402	0.01%
2021/11/15	3.2	23.44	0	0.00	23.50	3.2	13,513	0.02%
2021/11/12	0	0.00	1	23.20	23.40	-1	13,464	-0.01%
2021/11/11	1	23.10	10	23.05	23.15	-9	13,651	-0.07%
2021/11/10	2	23.05	0	0.00	23.10	2	13,777	0.01%
2021/11/08	0	23.00	3	23.00	23.00	-3	13,749	-0.02%
2021/11/05	0.9	23.00	0	0.00	23.00	0.9	13,791	0.01%
2021/11/02	0	0.00	10	22.90	22.95	-10	13,927	-0.07%
2021/11/01	0.2	22.90	0.3	22.90	22.85	-0.1	13,985	0.00%
2021/10/26	0	0.00	1	22.95	22.90	-1	14,081	-0.01%
2021/10/20	0.3	22.88	0	0.00	22.80	0.3	14,108	0.00%
2021/10/19	0	22.80	5	22.80	22.80	-5	14,230	-0.04%
2021/10/18	0	22.70	0.3	22.65	22.70	-0.3	14,205	0.00%
2021/10/15	2.2	22.52	85	22.59	22.60	-82.8	14,220	-0.58%
2021/10/13	0	0.00	0	22.45	22.45	0	14,276	0.00%
2021/10/08	1	22.40	0	0.00	22.40	1	14,207	0.01%
2021/10/07	1.7	22.54	9	22.60	22.55	-7.4	14,274	-0.05%
2021/10/06	1.2	22.42	1.2	22.50	22.40	0	14,279	0.00%
2021/10/05	0	0.00	0.1	22.50	22.35	-0.1	14,240	0.00%
2021/10/04	0	0.00	215	22.35	22.45	-215	14,218	-1.51%	大賣/鉅額交易
2021/10/01	1	22.30	40	22.35	22.40	-39	14,208	-0.27%
2021/09/30	0	0.00	1,477	22.55	22.55	-1,477	14,047	-10.51%	大賣/鉅額交易
2021/09/29	0.2	22.45	0	0.00	22.55	0.2	13,960	0.00%
2021/09/27	0	0.00	15	22.55	22.60	-15	13,842	-0.11%
2021/09/23	5.2	22.50	0	0.00	22.50	5.2	13,891	0.04%
2021/09/22	5.1	22.18	1	22.30	22.25	4.1	13,936	0.03%
2021/09/17	0	0.00	1	22.70	22.50	-1	13,614	-0.01%
2021/09/16	0	0.00	10	22.70	22.75	-10	13,269	-0.08%
2021/09/15	0	0.00	1	22.65	22.65	-1	13,272	-0.01%
2021/09/14	1	22.70	0	0.00	22.70	1	13,385	0.01%
2021/09/10	0	0.00	26.2	22.49	22.50	-26.2	13,508	-0.19%
2021/09/09	0.2	22.50	0	0.00	22.35	0.2	13,836	0.00%
2021/09/08	0.4	22.50	0	0.00	22.55	0.4	13,836	0.00%
2021/09/07	2.7	22.52	0	0.00	22.55	2.7	13,793	0.02%
2021/09/06	1	22.70	0	0.00	22.65	1	13,824	0.01%
2021/08/30	2	22.65	12	22.65	22.80	-10	13,469	-0.07%
2021/08/27	0	0.00	3.4	22.17	22.45	-3.4	13,317	-0.03%
2021/08/26	10	22.00	0	0.00	22.10	10	13,130	0.08%
2021/08/25	8	23.09	0	0.00	23.05	8	12,765	0.06%
2021/08/24	0.7	23.05	1	23.05	23.10	-0.3	12,247	0.00%
2021/08/19	0	0.00	5	23.00	23.00	-5	12,066	-0.04%
2021/08/18	247	23.05	0	0.00	23.15	247	11,913	2.07%	大買/鉅額交易
2021/08/17	50.4	23.00	50	23.00	23.15	0.4	11,877	0.00%
2021/08/16	3	23.00	0.2	23.05	23.00	2.8	11,648	0.02%
2021/08/13	0	0.00	5	23.10	23.10	-5	11,574	-0.04%
2021/08/11	0	0.00	5	23.10	23.10	-5	11,655	-0.04%
2021/08/10	0	0.00	3	22.95	23.00	-3	11,701	-0.03%
2021/08/06	0	23.00	10	23.00	23.00	-10	12,215	-0.08%
2021/08/05	1.6	23.02	3	23.00	23.10	-1.4	12,567	-0.01%
2021/08/04	0	0.00	6	23.00	23.00	-6	13,387	-0.04%
2021/08/02	0	0.00	8	22.85	22.95	-8	13,711	-0.06%
2021/07/30	0	0.00	12	22.80	22.75	-12	13,755	-0.09%
2021/07/23	0	0.00	0.1	22.95	23.00	-0.1	14,578	0.00%
2021/07/20	10	22.85	0	0.00	22.75	10	14,656	0.07%
2021/07/16	0	0.00	10	22.95	22.95	-10	14,780	-0.07%
2021/07/13	0	0.00	21	22.75	22.80	-21	15,143	-0.14%
2021/07/12	0	0.00	5	22.70	22.70	-5	15,188	-0.03%
2021/07/09	0	0.00	31	22.58	22.65	-31	15,270	-0.20%
2021/07/08	0	0.00	25	22.54	22.55	-25	15,284	-0.16%
2021/07/06	0	22.60	10	22.60	22.60	-10	15,402	-0.06%
2021/07/05	5.7	22.51	0	0.00	22.60	5.7	15,468	0.04%
2021/07/02	1	22.45	0	0.00	22.45	1	15,504	0.01%
2021/06/30	0	0.00	2	22.70	22.70	-2	15,659	-0.01%
2021/06/29	5	22.55	3	22.60	22.55	2	15,697	0.01%
2021/06/28	0	0.00	2	22.60	22.60	-2	15,821	-0.01%
2021/06/23	2	22.30	1	22.45	22.40	1	16,136	0.01%
2021/06/17	3	22.30	0	0.00	22.30	3	15,716	0.02%
2021/06/16	20	22.20	0	0.00	22.30	20	16,117	0.12%
2021/06/09	5	22.10	0	0.00	22.10	5	16,750	0.03%
2021/06/08	5.7	22.11	0	0.00	22.15	5.7	16,868	0.03%
2021/06/04	10	22.15	0	0.00	22.25	10	17,260	0.06%
2021/05/31	10	21.90	0	0.00	22.00	10	18,220	0.05%
2021/05/27	1	21.60	0	0.00	21.70	1	18,689	0.01%
2021/05/26	0	0.00	13	21.85	21.80	-13	18,767	-0.07%
2021/05/25	0	0.00	10	21.80	21.75	-10	18,950	-0.05%
2021/05/21	0	0.00	10.1	21.80	21.65	-10.1	19,245	-0.05%
2021/05/19	0	21.65	0	0.00	21.65	0	19,349	0.00%
2021/05/18	0	21.70	0	0.00	21.65	0	19,349	0.00%
2021/05/17	3.3	21.08	7	21.10	21.10	-3.7	19,591	-0.02%
2021/05/14	0	0.00	4	21.70	21.70	-4	19,253	-0.02%
2021/05/13	3	21.50	6	21.21	21.45	-3	19,039	-0.02%
2021/05/12	13	21.45	1.6	21.79	21.50	11.4	18,657	0.06%
2021/05/11	8.5	22.58	0	0.00	22.40	8.5	17,762	0.05%
2021/05/10	0	0.00	15	22.80	22.80	-15	17,585	-0.09%
2021/05/07	0	22.45	1	22.45	22.50	-1	17,731	-0.01%
2021/05/06	0.7	22.35	0	0.00	22.35	0.7	17,811	0.00%
2021/05/05	13.6	22.18	0	0.00	22.20	13.6	17,760	0.08%
2021/05/04	2	22.20	15	22.47	22.25	-13	17,799	-0.07%
2021/05/03	8	22.29	0	0.00	22.40	8	17,488	0.05%
2021/04/29	2	23.00	0	0.00	22.90	2	17,233	0.01%
2021/04/28	0	0.00	6	22.92	23.00	-6	17,252	-0.03%
2021/04/26	9	22.76	21	22.90	23.00	-12	17,539	-0.07%
2021/04/23	1	22.80	10	22.80	22.75	-9	17,481	-0.05%
2021/04/22	2	22.90	13	22.90	22.90	-11	17,542	-0.06%
2021/04/21	12	22.93	0	22.95	22.90	12	17,411	0.07%
2021/04/20	20	22.88	0	0.00	22.90	20	17,307	0.12%
2021/04/19	10	22.70	6	22.80	23.00	4	17,248	0.02%
2021/04/16	23	22.55	2	22.60	22.70	21	17,151	0.12%
2021/04/15	0.2	22.50	0	0.00	22.50	0.2	17,364	0.00%
2021/04/14	32	22.20	1.1	22.29	22.25	30.9	17,322	0.18%
2021/04/13	0	0.00	5	22.24	22.25	-5	17,373	-0.03%
2021/04/12	6	22.15	8.2	22.10	22.15	-2.2	17,373	-0.01%
2021/04/09	2	22.05	0	0.00	22.10	2	17,436	0.01%
2021/04/08	1	22.10	0	0.00	22.10	1	17,463	0.01%
2021/04/06	2.7	22.15	0	0.00	22.10	2.7	17,678	0.02%
2021/04/01	17	22.09	0	0.00	22.05	17	17,607	0.10%
2021/03/31	2	22.15	2	22.25	22.20	0	17,499	0.00%
2021/03/30	14	22.11	0	0.00	22.25	14	17,349	0.08%
2021/03/29	5.7	22.16	7	22.19	22.20	-1.3	17,225	-0.01%
2021/03/25	10	22.00	0	21.95	22.05	10	16,997	0.06%
2021/03/23	0	0.00	0	21.90	21.85	0	17,006	0.00%
2021/03/22	10	21.80	0	0.00	21.85	10	17,098	0.06%
2021/03/18	0	0.00	20	21.95	21.95	-20	16,788	-0.12%
2021/03/17	47	21.96	5.1	22.00	21.90	41.9	16,831	0.25%
2021/03/16	10	22.10	0	0.00	22.15	10	16,770	0.06%
2021/03/15	0.3	22.00	2	21.90	21.95	-1.7	17,043	-0.01%
2021/03/12	10	21.55	4	21.68	21.75	6	17,330	0.03%
2021/03/11	5	21.66	3	21.70	21.60	2	17,493	0.01%
2021/03/10	14	21.58	0	0.00	21.60	14	17,361	0.08%
2021/03/09	0.7	21.50	4.9	21.40	21.50	-4.2	17,252	-0.02%
2021/03/05	10	20.93	11	21.00	21.10	-1	16,766	-0.01%
2021/03/03	10	21.30	0.2	21.30	21.25	9.8	17,280	0.06%
2021/03/02	1	21.20	2	21.28	21.15	-1	17,097	-0.01%
2021/02/26	2	20.93	0	0.00	20.85	2	16,741	0.01%
2021/02/25	0	0.00	2.8	21.28	21.35	-2.8	16,235	-0.02%
2021/02/24	1	21.10	0	0.00	21.10	1	16,143	0.01%
2021/02/23	5	20.95	0	0.00	21.10	5	16,111	0.03%
2021/02/22	2	20.85	0	0.00	20.80	2	15,976	0.01%
2021/02/19	5	20.85	0	0.00	20.90	5	16,074	0.03%
2021/02/18	0	20.90	0	20.95	20.85	0	16,145	0.00%
2021/02/17	1.3	20.74	0	0.00	20.80	1.3	16,250	0.01%
2021/02/05	26.7	20.48	0	0.00	20.60	26.7	15,959	0.17%
2021/02/03	3	20.43	0	0.00	20.40	3	16,418	0.02%
2021/02/02	5	20.45	1	20.50	20.40	4	16,717	0.02%
2021/02/01	0	0.00	2	20.38	20.30	-2	16,805	-0.01%
2021/01/29	9	20.29	0	0.00	20.20	9	16,838	0.05%
2021/01/28	12	20.30	0	0.00	20.35	12	16,605	0.07%
2021/01/27	3	20.45	25	20.58	20.40	-22	16,491	-0.13%
2021/01/26	1	20.50	0	0.00	20.45	1	16,490	0.01%
2021/01/25	1	20.40	0.8	20.70	20.70	0.2	16,461	0.00%
2021/01/22	6.4	20.42	0.8	20.50	20.40	5.6	16,638	0.03%
2021/01/21	5	20.60	0.3	20.60	20.50	4.7	16,522	0.03%
2021/01/20	16	20.50	4	20.75	20.50	12	16,491	0.07%
2021/01/19	11	20.90	12	20.94	20.90	-1	16,147	-0.01%
2021/01/18	25	20.92	0	0.00	20.95	25	16,144	0.16%
2021/01/15	2.3	21.19	0	0.00	21.05	2.3	16,036	0.01%
2021/01/14	0	0.00	22.2	21.25	21.30	-22.2	16,029	-0.14%
2021/01/13	10	21.23	15	21.35	21.25	-5	16,070	-0.03%
2021/01/12	1	21.35	0	0.00	21.30	1	16,086	0.01%
2021/01/08	0.1	21.30	48	21.32	21.50	-47.9	16,091	-0.30%
2021/01/07	5	21.10	8	21.13	21.25	-3	15,881	-0.02%
2021/01/06	1	21.00	0.4	21.15	21.00	0.6	15,806	0.00%
2021/01/05	0.7	21.30	2.3	21.11	21.25	-1.5	15,685	-0.01%
2021/01/04	6	21.11	0.1	21.20	21.10	5.9	15,707	0.04%
2020/12/30	0	0.00	5	21.03	21.35	-5	15,531	-0.03%
2020/12/29	1.5	20.86	0	0.00	20.90	1.5	15,347	0.01%
2020/12/28	1	20.75	0	0.00	20.80	1	15,271	0.01%
2020/12/24	6	20.70	0	0.00	20.70	6	15,388	0.04%
2020/12/23	5	20.71	1	20.70	20.70	4	15,549	0.03%
2020/12/22	2	20.75	12	20.75	20.70	-10	15,733	-0.06%
2020/12/21	1	20.70	0	0.00	20.80	1	16,113	0.01%
2020/12/17	4	20.68	0	0.00	20.70	4	16,399	0.02%
2020/12/16	21.2	20.75	0	0.00	20.75	21.2	16,431	0.13%
2020/12/15	7.3	20.59	0	0.00	20.60	7.3	16,446	0.04%
2020/12/14	24	20.71	0	0.00	20.65	24	16,425	0.15%
2020/12/11	15	20.70	0	0.00	20.85	15	16,384	0.09%
2020/12/10	27.6	20.60	2	20.58	20.60	25.6	16,209	0.16%
2020/12/09	36	20.50	105	20.54	20.60	-69	15,936	-0.43%	大賣/
2020/12/08	13	20.80	49	20.80	20.85	-36	15,427	-0.23%
2020/12/07	4.8	21.25	0	0.00	21.30	4.8	15,022	0.03%
2020/12/04	0.2	21.35	0	0.00	21.35	0.2	14,919	0.00%
2020/12/03	11	21.25	0	0.00	21.25	11	14,870	0.07%
2020/12/02	2	21.25	0	0.00	21.35	2	14,919	0.01%
2020/12/01	21	21.25	0	0.00	21.40	21	15,101	0.14%
2020/11/30	20	21.35	2	21.30	21.30	18	15,230	0.12%
2020/11/27	12.2	21.36	0	0.00	21.40	12.2	14,897	0.08%
2020/11/25	5	21.48	0	0.00	21.50	5	15,331	0.03%
2020/11/24	9	21.48	2	21.55	21.50	7	15,346	0.05%
2020/11/23	6	21.57	0	0.00	21.60	6	15,409	0.04%
2020/11/20	0.8	21.65	0	0.00	21.60	0.8	15,382	0.01%
2020/11/19	6	21.63	0	0.00	21.70	6	15,365	0.04%
2020/11/18	0	21.75	19.5	21.71	21.80	-19.4	15,276	-0.13%
2020/11/17	0	21.65	3.4	21.56	21.65	-3.4	15,116	-0.02%
2020/11/16	0.3	21.65	2	21.63	21.65	-1.7	15,413	-0.01%
2020/11/13	0	0.00	50	21.40	21.50	-50	15,386	-0.32%
2020/11/12	3	21.43	2	21.55	21.40	1	15,490	0.01%
2020/11/11	1	21.60	12	21.60	21.75	-11	15,461	-0.07%
2020/11/10	0	0.00	25.8	21.39	21.45	-25.8	15,358	-0.17%
2020/11/09	2.3	20.93	1	21.10	21.05	1.3	15,268	0.01%
2020/11/05	20	20.70	0	0.00	20.80	20	15,553	0.13%
2020/11/04	2	20.50	0	20.60	20.50	2	15,732	0.01%
2020/11/03	0	0.00	1.1	20.50	20.60	-1.1	17,096	-0.01%
2020/11/02	0	0.00	4	20.35	20.45	-4	17,755	-0.02%
2020/10/30	19	20.09	2	20.05	20.05	17	18,137	0.09%
2020/10/29	8	20.16	0	0.00	20.15	8	18,163	0.04%
2020/10/28	2	20.20	4	20.20	20.30	-2	18,424	-0.01%
2020/10/27	8	20.26	0	0.00	20.40	8	18,600	0.04%
2020/10/26	2	20.35	0	0.00	20.40	2	19,031	0.01%
2020/10/23	6	20.25	2	20.20	20.30	4	19,443	0.02%
2020/10/22	55	20.20	0	0.00	20.40	55	19,734	0.28%
2020/10/21	6	20.23	1	20.25	20.20	5	19,868	0.03%
2020/10/20	5	20.30	0	0.00	20.25	5	19,924	0.03%
2020/10/19	4	20.35	0	0.00	20.35	4	19,994	0.02%
2020/10/16	6	20.41	0	0.00	20.30	6	20,192	0.03%
2020/10/15	0.3	20.55	0.1	20.55	20.45	0.1	20,375	0.00%
2020/10/14	10	20.65	2	20.60	20.60	8	20,450	0.04%
2020/10/13	8	20.59	0	0.00	20.65	8	20,613	0.04%
2020/10/12	80	20.75	0	0.00	20.75	80	20,746	0.39%
2020/10/05	1	20.65	0	0.00	20.65	1	21,185	0.00%
2020/09/30	5	20.65	1.1	20.60	20.55	3.9	21,281	0.02%
2020/09/29	2	20.60	0	0.00	20.60	2	21,381	0.01%
2020/09/28	0	0.00	1	20.50	20.60	-1	21,493	0.00%
2020/09/25	10	20.30	0	0.00	20.15	10	21,576	0.05%
2020/09/24	22	19.96	27	19.95	19.90	-5	21,593	-0.02%
2020/09/23	9	20.24	0	0.00	20.20	9	21,306	0.04%
2020/09/22	18	20.50	0	0.00	20.45	18	21,229	0.08%
2020/09/18	3	20.85	0	0.00	20.90	3	21,191	0.01%
2020/09/17	3	20.97	0	0.00	20.85	3	21,134	0.01%
2020/09/16	2	20.98	0	0.00	21.05	2	21,189	0.01%
2020/09/15	1.3	20.94	3	20.90	21.00	-1.7	21,158	-0.01%
2020/09/14	10	20.88	0	0.00	20.90	10	21,452	0.05%
2020/09/11	3	20.75	0	0.00	20.90	3	21,704	0.01%
2020/09/10	16	20.79	0	0.00	20.90	16	21,867	0.07%
2020/09/09	3	20.70	0	0.00	20.90	3	22,015	0.01%
2020/09/08	5.7	20.86	2	20.95	20.95	3.7	22,113	0.02%
2020/09/04	9.2	20.72	0.2	20.80	20.70	9	22,636	0.04%
2020/09/03	3	20.85	0	0.00	20.90	3	22,626	0.01%
2020/09/02	16	20.99	0	0.00	20.95	16	22,613	0.07%
2020/09/01	7	21.19	0	0.00	21.15	7	22,376	0.03%
2020/08/31	3	21.27	0	0.00	21.25	3	22,326	0.01%
2020/08/28	10	21.29	0	0.00	21.40	10	22,284	0.04%
2020/08/27	4	21.35	0	0.00	21.25	4	22,554	0.02%
2020/08/26	2	21.35	0	0.00	21.40	2	22,568	0.01%
2020/08/25	2.6	21.40	0	0.00	21.40	2.6	22,686	0.01%
2020/08/24	3	21.42	0	0.00	21.35	3	23,389	0.01%
2020/08/21	4	21.51	2	21.50	21.55	2	23,510	0.01%
2020/08/20	20	21.46	0	0.00	21.35	20	23,586	0.08%
2020/08/19	2	21.90	0	0.00	21.80	2	23,248	0.01%
2020/08/18	5.2	21.79	0	0.00	21.85	5.2	23,146	0.02%
2020/08/17	6.3	21.76	0	0.00	21.85	6.3	23,119	0.03%
2020/08/14	10	21.70	0	0.00	21.65	10	23,106	0.04%
2020/08/13	5	21.86	0	0.00	21.85	5	22,898	0.02%
2020/08/12	1	21.80	0	0.00	21.80	1	22,848	0.00%
2020/08/11	15.2	22.00	0	0.00	21.90	15.2	22,657	0.07%
2020/08/10	14	22.09	1	22.10	22.05	13	22,512	0.06%
2020/08/07	14	22.05	0	0.00	22.05	14	22,375	0.06%
2020/08/06	12.2	23.81	0	0.00	23.90	12.2	21,100	0.06%
2020/08/05	3	23.55	0	0.00	23.70	3	20,604	0.01%
2020/08/04	3	23.48	0	0.00	23.45	3	20,273	0.01%
2020/08/03	9	23.47	0	0.00	23.35	9	20,124	0.04%
2020/07/31	0	0.00	5	23.65	23.60	-5	19,865	-0.03%
2020/07/30	0.2	23.75	3	23.78	23.80	-2.8	19,824	-0.01%
2020/07/29	0.2	23.55	1	23.60	23.55	-0.8	19,509	0.00%
2020/07/28	0	23.15	1	23.20	23.15	-1	19,384	-0.01%
2020/07/27	0.4	23.10	3	23.30	23.00	-2.6	19,502	-0.01%
2020/07/24	5	23.35	0	0.00	23.25	5	19,610	0.03%
2020/07/23	0	0.00	30	23.40	23.40	-30	19,689	-0.15%
2020/07/22	0.2	23.40	1	23.50	23.50	-0.8	19,983	0.00%
2020/07/21	1.2	23.20	6	23.30	23.20	-4.8	20,274	-0.02%
2020/07/20	0	0.00	5	23.15	23.10	-5	20,291	-0.02%
2020/07/17	0	23.10	0.1	23.10	23.10	-0.1	20,389	0.00%
2020/07/16	0	23.05	0	0.00	23.00	0	20,541	0.00%
2020/07/15	1.2	23.02	8	23.02	23.10	-6.8	20,460	-0.03%
2020/07/10	0.2	23.00	8	22.90	23.00	-7.8	20,880	-0.04%
2020/07/08	661	23.20	0	0.00	23.15	661	21,036	3.14%	大買/鉅額交易
2020/07/07	732	23.15	12	23.24	23.20	720	21,085	3.41%	大買/鉅額交易
2020/07/06	3	23.10	3	23.10	23.25	0	21,036	0.00%
2020/07/03	2	23.00	0	0.00	22.95	2	20,969	0.01%
2020/07/02	0	22.90	2	22.85	22.90	-2	21,013	-0.01%
2020/07/01	0	22.80	7	22.85	22.75	-7	21,091	-0.03%
2020/06/30	0	22.70	0	0.00	22.65	0	21,044	0.00%
2020/06/29	5.4	22.56	0	0.00	22.65	5.4	21,241	0.03%
2020/06/24	1	22.70	1	22.75	22.70	0	21,403	0.00%
2020/06/22	0	0.00	0	22.70	22.65	0	21,869	0.00%
2020/06/19	4	22.68	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	2	22.80	10	22.80	22.80	-8	22,695	-0.04%
2020/06/16	10	22.90	0	0.00	22.75	10	23,541	0.04%
2020/06/15	0.2	22.75	0	0.00	22.60	0.2	24,996	0.00%
2020/06/12	6	22.67	0	0.00	22.85	6	25,738	0.02%
2020/06/11	0	0.00	15	23.20	23.00	-15	26,333	-0.06%
2020/06/10	0	0.00	10	23.35	23.50	-10	26,541	-0.04%
2020/06/04	11	23.15	10	23.25	23.15	1	28,505	0.00%
2020/06/03	1	23.10	0	0.00	23.20	1	28,829	0.00%
2020/06/02	2	23.00	2	23.10	23.10	0	28,794	0.00%
2020/06/01	0	0.00	68	22.90	22.95	-68	28,723	-0.24%
2020/05/29	0	0.00	8	22.60	22.85	-8	28,679	-0.03%
2020/05/27	1	22.40	7	22.56	22.60	-6	28,477	-0.02%
2020/05/26	0	22.35	6	22.36	22.30	-6	28,564	-0.02%
2020/05/25	0.4	22.15	0	0.00	22.10	0.4	28,663	0.00%
2020/05/22	6	21.96	0	0.00	21.95	6	28,784	0.02%
2020/05/21	0	0.00	15	22.15	22.20	-15	28,738	-0.05%
2020/05/18	55	21.85	5	21.80	21.80	50	28,773	0.17%
2020/05/15	14	21.89	0	0.00	21.80	14	28,813	0.05%
2020/05/13	7	21.99	2	21.90	21.95	5	28,675	0.02%
2020/05/12	5	21.95	0	0.00	21.95	5	28,629	0.02%
2020/05/11	3	22.08	0	0.00	22.00	3	28,507	0.01%
2020/05/08	10	21.90	0	0.00	21.75	10	28,415	0.04%
2020/05/07	2	21.68	1	21.70	21.75	1	28,399	0.00%
2020/05/06	4	21.73	34	21.70	21.65	-30	28,314	-0.11%
2020/05/05	34	22.00	0	0.00	21.80	34	28,213	0.12%
2020/05/04	8	21.54	0	0.00	21.65	8	28,264	0.03%
2020/04/30	4.2	22.20	2.1	22.17	22.05	2.1	28,054	0.01%
2020/04/29	0	21.70	30	21.65	21.65	-30	27,876	-0.11%
2020/04/28	3	21.25	0	0.00	21.30	3	27,816	0.01%
2020/04/27	1.4	21.05	0	0.00	21.00	1.4	28,550	0.01%
2020/04/24	21	20.60	89	20.51	20.60	-68	28,270	-0.24%
2020/04/23	7	19.88	0.5	20.05	19.95	6.5	27,791	0.02%
2020/04/22	2	19.93	0	0.00	19.95	2	27,573	0.01%
2020/04/21	3.2	20.14	0	0.00	20.10	3.2	27,350	0.01%
2020/04/17	0.2	21.10	10	21.20	21.00	-9.8	27,172	-0.04%
2020/04/15	2	21.10	11	21.10	21.20	-9	26,808	-0.03%
2020/04/14	5	20.70	11	20.70	21.00	-6	26,794	-0.02%
2020/04/13	12	20.43	0	0.00	20.35	12	26,476	0.05%
2020/04/10	0	0.00	17	20.60	20.60	-17	26,350	-0.06%
2020/04/09	0	0.00	1	20.05	20.15	-1	26,141	0.00%
2020/04/08	2	19.85	0	0.00	19.95	2	26,046	0.01%
2020/04/07	11	19.85	0	0.00	19.75	11	25,842	0.04%
2020/04/06	10	19.53	0	0.00	19.50	10	25,612	0.04%
2020/04/01	10	19.50	20	19.53	19.50	-10	25,371	-0.04%
2020/03/31	4	19.50	0	0.00	19.65	4	25,177	0.02%
2020/03/30	12	19.58	35	19.61	19.60	-23	24,766	-0.09%
2020/03/27	5	19.80	46	19.88	19.85	-41	24,421	-0.17%
2020/03/26	0	19.55	15	19.50	19.45	-15	23,970	-0.06%
2020/03/25	27.2	19.74	0	0.00	19.50	27.2	23,915	0.11%
2020/03/24	6	18.63	6	18.60	18.60	0	23,630	0.00%
2020/03/23	11	17.85	9	18.12	17.95	2	23,369	0.01%
2020/03/20	92	18.56	19.2	18.54	18.65	72.8	23,198	0.31%
2020/03/19	17	17.61	101	17.81	17.25	-84	22,229	-0.38%	大賣/
2020/03/18	8	19.13	23	19.10	19.05	-15	20,736	-0.07%
2020/03/17	23	19.42	3	19.58	19.45	20	19,882	0.10%
2020/03/16	19.8	20.23	3	20.25	20.10	16.8	18,962	0.09%
2020/03/13	23	20.52	25	20.16	21.15	-2	18,356	-0.01%
2020/03/12	13	21.78	1	21.80	21.80	12	17,142	0.07%
2020/03/10	3	22.25	1	22.75	22.60	2	16,170	0.01%
2020/03/09	30.1	22.90	0	0.00	22.70	30.1	15,642	0.19%
2020/03/06	1	23.20	0	0.00	23.25	1	15,037	0.01%
2020/03/05	0.2	23.60	2	23.60	23.55	-1.8	14,724	-0.01%
2020/03/04	0	0.00	2	23.40	23.50	-2	14,668	-0.01%
2020/03/03	0	0.00	5	23.35	23.50	-5	14,488	-0.03%
2020/03/02	23	23.26	14	23.24	23.20	9	14,264	0.06%
2020/02/27	2	23.65	0	0.00	23.70	2	14,559	0.01%
2020/02/26	10	23.70	0	0.00	23.90	10	14,324	0.07%
2020/02/25	2.2	23.96	0	0.00	24.00	2.2	14,066	0.02%
2020/02/24	5.6	24.17	0	0.00	24.10	5.6	13,918	0.04%
2020/02/20	4	24.75	30	24.65	24.50	-26	13,714	-0.19%
2020/02/19	9	24.48	370	24.48	24.60	-361	13,555	-2.66%	大賣/鉅額交易
2020/02/18	0	0.00	312	24.35	24.40	-312	13,428	-2.32%	大賣/鉅額交易
2020/02/17	0	0.00	150	24.12	24.20	-150	13,343	-1.12%	大賣/鉅額交易
2020/02/14	0	0.00	2	24.10	24.10	-2	13,343	-0.01%
2020/02/13	3	24.05	200	24.08	24.10	-197	13,349	-1.48%	大賣/鉅額交易
2020/02/12	8	24.05	100	24.15	24.00	-92	13,399	-0.69%
2020/02/11	0	0.00	1,370	24.10	24.10	-1,370	13,312	-10.29%	大賣/鉅額交易
2020/02/07	0	0.00	55	24.05	24.10	-55	13,408	-0.41%
2020/02/05	1	23.75	1	23.80	23.80	0	13,457	0.00%
2020/02/04	2	23.40	0	0.00	23.55	2	13,309	0.02%
2020/02/03	20	23.05	9	23.40	23.45	11	13,336	0.08%
2020/01/31	2	23.68	1	23.60	23.60	1	13,143	0.01%
2020/01/30	20.4	23.66	48.2	23.67	23.50	-27.8	12,848	-0.22%
2020/01/20	5	24.50	0.2	24.55	24.55	4.8	11,839	0.04%
2020/01/17	0	0.00	9	24.10	24.35	-9	11,632	-0.08%
2020/01/16	0	0.00	1	24.00	24.00	-1	11,577	-0.01%
2020/01/14	0	0.00	1	23.90	24.00	-1	11,648	-0.01%
2020/01/09	1	23.40	0	23.50	23.50	1	11,236	0.01%
2020/01/08	8	23.30	0	0.00	23.25	8	11,153	0.07%
2020/01/07	1	23.50	0	0.00	23.55	1	10,817	0.01%
2020/01/03	10	23.75	5	23.80	23.85	5	10,770	0.05%
2020/01/02	0.1	23.75	10	23.78	23.70	-10	10,775	-0.09%
2019/12/30	8	23.90	0	0.00	23.95	8	10,638	0.08%
2019/12/23	0.1	23.95	0	0.00	23.95	0.1	11,246	0.00%
2019/12/20	2	23.90	5	24.10	23.90	-3	11,508	-0.03%
2019/12/19	1	23.95	0	0.00	24.00	1	11,463	0.01%
2019/12/18	1	23.60	0	0.00	23.90	1	11,314	0.01%
2019/12/17	0	0.00	2	23.45	23.60	-2	11,273	-0.02%
2019/12/10	2	22.95	0	0.00	23.00	2	10,902	0.02%
2019/12/04	0	0.00	0.7	23.00	23.00	-0.7	11,564	-0.01%
2019/12/03	0	0.00	0.7	23.00	23.00	-0.7	11,580	-0.01%
2019/11/28	0	0.00	7	23.00	23.00	-7	11,593	-0.06%
2019/11/25	1	22.80	0	0.00	22.80	1	10,965	0.01%
2019/11/21	4	22.68	0	0.00	22.65	4	11,226	0.04%
2019/11/19	3	22.60	0	0.00	22.90	3	11,302	0.03%
2019/11/15	5	22.70	3	22.65	22.60	2	11,356	0.02%
2019/11/13	16.2	22.60	0	0.00	22.60	16.2	11,539	0.14%
2019/11/12	0.1	22.80	0	0.00	22.80	0.1	11,527	0.00%
2019/11/08	0	0.00	1	22.80	22.80	-1	11,848	-0.01%
2019/11/06	0	0.00	3	22.85	22.75	-3	12,798	-0.02%
2019/11/01	0	0.00	10	22.35	22.50	-10	13,185	-0.08%
2019/10/31	7	22.41	0	0.00	22.35	7	13,385	0.05%
2019/10/30	1	22.30	0	0.00	22.35	1	13,344	0.01%
2019/10/29	2	22.25	3	22.30	22.30	-1	13,517	-0.01%
2019/10/28	1	22.30	0	0.00	22.30	1	13,625	0.01%
2019/10/23	4	22.03	0	22.15	22.00	4	13,820	0.03%
2019/10/17	0	0.00	1	22.20	22.10	-1	13,774	-0.01%
2019/10/16	0	0.00	2	22.15	22.10	-2	13,738	-0.01%
2019/10/07	0	22.00	0	0.00	21.90	0	13,985	0.00%
2019/10/03	3	21.80	0	0.00	21.80	3	14,166	0.02%
2019/10/02	0	0.00	0	22.10	21.95	0	14,160	0.00%
2019/10/01	0	0.00	0.1	22.10	22.05	-0.1	14,155	0.00%
2019/09/27	3	21.85	0	21.95	21.80	3	13,955	0.02%
2019/09/26	1	21.95	0	0.00	21.95	1	13,866	0.01%
2019/09/25	6	21.96	8	22.00	22.10	-2	13,860	-0.01%
2019/09/24	1	22.00	13	22.20	22.15	-12	13,610	-0.09%
2019/09/20	0.4	22.50	5	22.30	22.40	-4.6	13,608	-0.03%
2019/09/19	0	0.00	0.4	22.35	22.25	-0.4	13,402	0.00%
2019/09/18	0	0.00	0.1	22.35	22.25	-0.1	13,475	0.00%
2019/09/17	6	22.15	0	0.00	22.20	6	13,455	0.04%
2019/09/16	0	0.00	0.2	22.15	22.10	-0.2	13,651	0.00%
2019/09/12	10	22.05	0	0.00	22.00	10	13,649	0.07%
2019/09/10	1.5	21.96	2	21.90	22.00	-0.6	13,768	0.00%
2019/09/09	2	21.55	0	0.00	21.65	2	13,534	0.01%
2019/09/05	9	21.47	0	0.00	21.50	9	13,401	0.07%
2019/09/03	1.8	21.55	0	0.00	21.35	1.8	13,704	0.01%
2019/08/30	1	21.30	2	21.45	21.50	-1	14,109	-0.01%
2019/08/22	0	0.00	1	21.25	21.35	-1	14,497	-0.01%
2019/08/21	2	21.28	0.1	21.30	21.15	1.9	14,802	0.01%
2019/08/19	1	21.30	0	0.00	21.35	1	14,771	0.01%
2019/08/14	10	21.30	0.1	21.30	21.20	9.9	14,896	0.07%
2019/08/12	0	0.00	6.2	21.51	21.55	-6.2	14,659	-0.04%
2019/08/08	13	22.75	0	0.00	22.80	13	14,130	0.09%
2019/08/06	0	0.00	0.1	22.90	22.80	-0.1	13,633	0.00%
2019/08/01	1	23.15	0	0.00	23.10	1	13,283	0.01%
2019/07/31	0	0.00	1	23.30	23.40	-1	13,181	-0.01%
2019/07/29	9	23.10	0	0.00	23.10	9	12,951	0.07%
2019/07/24	20	23.05	0	0.00	23.10	20	13,494	0.15%
2019/07/19	3	23.05	1	23.10	23.10	2	13,669	0.01%
2019/07/17	0	0.00	3	22.95	23.10	-3	13,705	-0.02%
2019/07/10	0	0.00	0.1	22.85	22.85	-0.1	13,815	0.00%
2019/07/09	0	0.00	10	22.75	22.70	-10	13,823	-0.07%
2019/07/08	0	0.00	0.2	22.80	22.75	-0.2	13,857	0.00%
2019/07/05	4	22.80	20	22.80	22.85	-16	13,944	-0.11%
2019/07/04	0	0.00	5	22.75	22.80	-5	14,021	-0.04%
2019/07/03	1	22.70	0	0.00	22.75	1	14,147	0.01%
2019/06/28	0	0.00	5	22.70	22.80	-5	14,211	-0.04%
2019/06/26	0	0.00	6	22.70	22.70	-6	14,310	-0.04%
2019/06/25	0	0.00	1	22.70	22.70	-1	14,438	-0.01%
2019/06/24	0.2	22.65	0	0.00	22.70	0.2	14,435	0.00%
2019/06/21	0	0.00	10	22.60	22.50	-10	14,485	-0.07%
2019/06/11	5	22.60	0	0.00	22.25	5	14,295	0.03%
2019/06/10	1	22.75	13	22.70	22.75	-12	14,171	-0.08%
2019/06/05	5	22.70	3	22.65	22.50	2	13,920	0.01%
2019/06/03	1	22.30	0	0.00	22.35	1	13,739	0.01%
2019/05/27	0	0.00	0	22.15	22.15	0	13,278	0.00%
2019/05/23	0	0.00	1	21.90	21.90	-1	13,387	-0.01%
2019/05/21	0	0.00	1	22.20	22.20	-1	13,414	-0.01%
2019/05/16	20	21.53	0	0.00	21.50	20	13,093	0.15%
2019/05/14	3	21.40	0	0.00	21.40	3	13,298	0.02%
2019/05/13	0	0.00	14	21.65	21.50	-14	13,300	-0.11%
2019/05/09	2	21.80	0	0.00	21.70	2	13,437	0.01%
2019/05/08	1	21.80	0	0.00	21.90	1	13,381	0.01%
2019/05/06	2	21.80	5	21.75	21.80	-3	13,447	-0.02%
2019/05/03	1	22.00	2	22.05	22.00	-1	13,361	-0.01%
2019/04/30	5	21.95	1	22.00	22.05	4	12,997	0.03%
2019/04/29	20	21.80	0	0.00	21.90	20	12,813	0.16%
2019/04/26	0	0.00	2.1	21.60	21.60	-2.1	12,793	-0.02%
2019/04/25	0	0.00	5	21.50	21.60	-5	12,795	-0.04%
2019/04/19	0	0.00	1	21.50	21.55	-1	13,184	-0.01%
2019/04/18	0	0.00	36	21.30	21.35	-36	13,089	-0.28%
2019/04/17	0	0.00	30	21.30	21.35	-30	13,227	-0.23%
2019/04/16	0.2	21.30	0	0.00	21.30	0.2	13,163	0.00%
2019/04/15	20	21.30	0	0.00	21.30	20	13,179	0.15%
2019/04/11	0.8	21.30	0.7	21.30	21.30	0.2	13,060	0.00%
2019/04/10	0	0.00	2	21.25	21.30	-2	13,026	-0.02%
2019/04/09	5	21.25	15.2	21.15	21.25	-10.2	13,024	-0.08%
2019/04/08	10	21.20	0	0.00	21.15	10	12,939	0.08%
2019/04/03	0	0.00	8	21.20	21.20	-8	12,791	-0.06%
2019/04/01	0	0.00	1	21.15	21.10	-1	12,738	-0.01%
2019/03/27	0	0.00	1	21.00	21.10	-1	12,282	-0.01%
2019/03/26	0	0.00	5	21.00	21.10	-5	12,412	-0.04%
2019/03/25	1	20.90	0	0.00	20.90	1	12,408	0.01%
2019/03/20	0	0.00	2	21.05	21.10	-2	12,349	-0.02%
2019/03/19	0	0.00	0	21.00	21.00	0	12,260	0.00%
2019/03/15	2	20.85	0	0.00	20.85	2	12,204	0.02%
2019/03/14	6	21.05	0	0.00	20.95	6	12,020	0.05%
2019/03/11	2	20.93	5	20.90	20.80	-3	12,255	-0.02%
2019/03/08	4	20.85	0	0.00	20.85	4	12,463	0.03%
2019/03/07	0	0.00	1	20.85	20.95	-1	13,755	-0.01%
2019/03/05	5	20.83	0	0.00	20.80	5	13,811	0.04%
2019/03/04	0	0.00	3	20.90	20.95	-3	13,833	-0.02%
2019/02/25	0	0.00	0.1	20.80	20.80	-0.1	13,491	0.00%
2019/02/22	0	0.00	5	20.80	20.80	-5	13,473	-0.04%
2019/02/21	0	0.00	0.2	20.70	20.70	-0.2	13,426	0.00%
2019/02/20	10.7	20.65	0	0.00	20.60	10.7	13,380	0.08%
2019/02/19	15	20.60	0	0.00	20.55	15	13,330	0.11%
2019/02/18	0	0.00	0.7	20.65	20.60	-0.7	13,292	0.00%
2019/02/14	0	0.00	10	20.70	20.60	-10	13,277	-0.08%
2019/01/30	0	0.00	3	20.35	20.40	-3	12,914	-0.02%
2019/01/24	10	20.15	0	0.00	20.20	10	12,642	0.08%
2019/01/21	2.8	20.20	4	20.20	20.15	-1.2	12,872	-0.01%
2019/01/16	1	20.00	0	0.00	20.00	1	13,252	0.01%
2019/01/15	0	0.00	5	20.10	20.15	-5	13,330	-0.04%
2019/01/11	2	20.20	0	0.00	20.20	2	13,167	0.02%
2019/01/09	0	0.00	9.9	20.20	20.20	-9.9	13,208	-0.07%
2019/01/08	15	19.93	0	0.00	19.95	15	13,166	0.11%
2019/01/07	0	0.00	20	19.90	20.00	-20	13,344	-0.15%
2019/01/04	0	0.00	5	19.80	19.85	-5	13,757	-0.04%
2018/12/28	1	20.00	10.6	19.91	20.00	-9.6	14,930	-0.06%
2018/12/25	4	19.65	0	0.00	19.65	4	15,243	0.03%
2018/12/21	0	0.00	2	19.75	19.75	-2	15,610	-0.01%
2018/12/19	0	0.00	6	19.80	19.90	-6	15,710	-0.04%
2018/12/18	6	19.90	0	0.00	19.80	6	15,626	0.04%
2018/12/17	13	19.88	0	0.00	19.85	13	15,797	0.08%
2018/12/11	2	19.80	0	0.00	19.75	2	15,534	0.01%
2018/12/06	3	19.85	0	0.00	19.90	3	15,479	0.02%
2018/12/05	2	19.95	0	0.00	19.95	2	15,370	0.01%
2018/11/28	2	20.10	0	0.00	20.25	2	13,781	0.01%
2018/11/27	0	0.00	1	20.20	20.35	-1	13,689	-0.01%
2018/11/26	1	20.25	0	0.00	20.20	1	13,754	0.01%
2018/11/22	5	20.25	0	0.00	20.35	5	13,672	0.04%
2018/11/08	5	20.10	40	20.10	20.30	-35	13,805	-0.25%
2018/10/26	1	19.40	5	19.35	19.50	-4	15,824	-0.03%
2018/10/25	19.3	19.31	5	19.25	19.40	14.3	15,814	0.09%
2018/10/23	2	19.65	5	19.60	19.60	-3	15,663	-0.02%
2018/10/17	5	19.95	0	0.00	19.75	5	15,910	0.03%
2018/10/16	8	19.79	20	19.82	19.80	-12	15,759	-0.08%
2018/10/15	3	19.85	5	19.90	19.80	-2	15,581	-0.01%
2018/10/12	20.4	19.90	3	19.77	20.10	17.4	15,337	0.11%
2018/10/11	46	20.05	10	20.07	19.95	36	14,895	0.24%
2018/10/09	0	0.00	1	20.65	20.60	-1	13,961	-0.01%
2018/10/05	0.2	20.50	0	0.00	20.40	0.2	13,606	0.00%
2018/10/03	1	20.55	25.2	20.60	20.55	-24.2	13,224	-0.18%
2018/10/02	5	20.65	0	0.00	20.60	5	13,181	0.04%
2018/09/27	2	20.85	1	20.80	20.95	1	12,889	0.01%
2018/09/26	0	0.00	0.2	20.90	20.80	-0.2	12,705	0.00%
2018/09/25	0	0.00	5	20.75	20.80	-5	12,703	-0.04%
2018/09/21	23	20.66	0	0.00	20.70	23	12,669	0.18%
2018/09/20	0.9	20.70	1	20.55	20.60	-0.1	12,513	0.00%
2018/09/19	1	20.50	0.2	20.60	20.55	0.8	12,606	0.01%
2018/09/17	0	0.00	1	20.40	20.40	-1	12,752	-0.01%
2018/09/14	0	0.00	0.1	20.55	20.45	-0.1	12,890	0.00%
2018/09/10	2	20.30	0	0.00	20.35	2	13,387	0.01%
2018/09/07	1	20.40	4	20.50	20.40	-3	13,665	-0.02%
2018/09/04	9	20.45	0	0.00	20.45	9	13,715	0.07%
2018/09/03	2	20.45	0	0.00	20.50	2	13,686	0.01%
2018/08/31	5	20.40	0	0.00	20.55	5	13,770	0.04%
2018/08/29	1	20.40	0	0.00	20.50	1	13,910	0.01%
2018/08/27	2	20.40	0	0.00	20.35	2	13,980	0.01%
2018/08/24	0	0.00	0.9	20.55	20.50	-0.9	14,136	-0.01%
2018/08/21	0	0.00	20.9	20.43	20.45	-20.9	15,264	-0.14%
2018/08/20	4	20.25	0	0.00	20.35	4	15,243	0.03%
2018/08/17	2	20.25	10	20.30	20.25	-8	15,218	-0.05%
2018/08/16	1	20.15	0.2	20.30	20.15	0.8	15,237	0.01%
2018/08/15	4	20.30	1	20.30	20.20	3	15,188	0.02%
2018/08/14	2	20.35	3	20.40	20.35	-1	15,051	-0.01%
2018/08/13	1	20.40	0	0.00	20.40	1	15,029	0.01%
2018/08/10	7	20.42	7	20.45	20.50	0	14,979	0.00%
2018/08/09	3	21.33	5	21.38	21.35	-2	14,262	-0.01%
2018/08/08	4	21.25	0	0.00	21.30	4	13,596	0.03%
2018/08/07	1	21.25	4	21.25	21.25	-3	13,425	-0.02%
2018/08/06	25	21.15	0	0.00	21.20	25	13,258	0.19%
2018/08/03	0	0.00	1	21.00	21.05	-1	13,145	-0.01%
2018/08/01	0	0.00	4.1	21.05	21.05	-4.1	12,969	-0.03%
2018/07/31	9	21.00	2	21.00	21.05	7	12,901	0.05%
2018/07/30	0	0.00	16	21.00	21.00	-16	12,737	-0.13%
2018/07/27	17	20.95	0	0.00	21.00	17	12,644	0.13%
2018/07/26	2	20.85	0	0.00	20.90	2	12,461	0.02%
2018/07/19	5	20.65	0	0.00	20.60	5	12,655	0.04%
2018/07/13	3	20.60	0	0.00	20.65	3	12,872	0.02%
2018/07/11	5	20.40	0	0.00	20.40	5	12,950	0.04%
2018/07/10	0	0.00	0	20.50	20.50	0	12,983	0.00%
2018/07/09	1	20.40	0	0.00	20.35	1	13,016	0.01%
2018/07/06	5	20.20	0	0.00	20.25	5	13,005	0.04%
2018/07/05	1	20.30	0	0.00	20.20	1	12,962	0.01%
2018/07/04	0	20.30	0	0.00	20.30	0	13,016	0.00%
2018/07/03	36	20.27	0	0.00	20.20	36	13,139	0.27%
2018/07/02	10	20.40	0	0.00	20.30	10	13,109	0.08%
2018/06/29	0	0.00	10.1	20.50	20.60	-10.1	13,082	-0.08%
2018/06/28	6	20.32	0	0.00	20.35	6	12,928	0.05%
2018/06/27	6	20.37	0	0.00	20.35	6	12,830	0.05%
2018/06/26	1	20.35	0	0.00	20.35	1	12,851	0.01%
2018/06/25	10	20.45	0	0.00	20.45	10	12,814	0.08%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/20	10	20.55	0.2	20.60	20.50	9.8	12,782	0.08%
2018/06/19	2	20.40	1	20.45	20.40	1	12,743	0.01%
2018/06/11	0	0.00	0.9	21.10	21.10	-0.9	12,523	-0.01%
2018/06/07	0	0.00	8	21.05	21.10	-8	12,728	-0.06%
2018/06/06	0	0.00	8	21.00	21.00	-8	12,734	-0.06%
2018/06/05	0	0.00	2	20.90	20.90	-2	12,607	-0.02%
2018/06/04	0	0.00	0.1	20.80	20.85	-0.1	12,524	0.00%
2018/06/01	17	20.39	11	20.59	20.75	6	12,550	0.05%
2018/05/31	0	0.00	0.4	20.50	20.35	-0.4	12,429	0.00%
2018/05/30	7	20.61	0	0.00	20.55	7	11,583	0.06%
2018/05/29	4	20.95	0	0.00	20.95	4	11,488	0.03%
2018/05/28	1	20.90	0	0.00	20.95	1	11,623	0.01%
2018/05/23	8	20.65	0	0.00	20.60	8	12,047	0.07%
2018/05/17	1	20.65	0	0.00	20.65	1	12,745	0.01%
2018/05/16	10	20.65	0	0.00	20.65	10	12,786	0.08%
2018/05/14	0	0.00	12.5	20.58	20.70	-12.5	13,806	-0.09%
2018/05/08	20	20.30	0	0.00	20.35	20	13,913	0.14%
2018/05/03	1.3	20.45	0	0.00	20.40	1.3	13,969	0.01%
2018/05/02	0	0.00	16	20.45	20.45	-16	14,052	-0.11%
2018/04/30	1.2	20.49	0	0.00	20.40	1.2	14,058	0.01%
2018/04/23	1	20.50	0	0.00	20.50	1	14,225	0.01%
2018/04/20	3	20.35	0	0.00	20.40	3	14,265	0.02%
2018/04/19	2	20.35	0	0.00	20.40	2	14,392	0.01%
2018/04/17	3	20.15	0	0.00	20.25	3	14,531	0.02%
2018/04/13	6	20.28	0	0.00	20.30	6	14,736	0.04%
2018/04/11	1	20.30	5	20.35	20.30	-4	15,149	-0.03%
2018/04/09	0	0.00	15.8	20.20	20.20	-15.8	15,205	-0.10%
2018/04/03	1	20.20	0	0.00	20.20	1	15,129	0.01%
2018/03/31	6	20.30	2	20.30	20.30	4	15,155	0.03%
2018/03/30	0	0.00	0.2	20.25	20.25	-0.2	15,169	0.00%
2018/03/16	40	20.15	0	0.00	20.15	40	14,755	0.27%
2018/03/15	4	20.08	53.1	20.10	20.05	-49.1	14,458	-0.34%
2018/03/12	0	0.00	1	20.00	20.05	-1	14,424	-0.01%
2018/03/05	1	19.80	0	0.00	19.80	1	15,202	0.01%
2018/03/02	22.6	19.76	0	0.00	19.80	22.6	15,164	0.15%
2018/02/26	2	20.10	4	20.00	20.10	-2	14,821	-0.01%
2018/02/21	1	19.70	1	19.70	19.75	0	14,934	0.00%
2018/02/12	10	19.50	0	0.00	19.45	10	14,828	0.07%
2018/02/09	0	0.00	4	19.40	19.45	-4	14,731	-0.03%
2018/02/07	6.1	19.65	0	0.00	19.65	6.1	14,846	0.04%
2018/02/06	4	19.56	126	19.70	19.50	-122	14,673	-0.83%	大賣/鉅額交易
2018/02/01	0.4	20.15	7	20.16	20.15	-6.6	13,744	-0.05%
2018/01/31	0	0.00	1	20.05	20.15	-1	13,795	-0.01%
2018/01/29	0	0.00	1	20.10	20.20	-1	13,903	-0.01%
2018/01/26	0	0.00	1	20.10	20.05	-1	14,056	-0.01%
2018/01/25	5.8	20.09	0	20.00	20.10	5.8	14,021	0.04%
2018/01/24	0	0.00	1	19.95	20.00	-1	14,001	-0.01%
2018/01/23	0	0.00	4	20.00	20.00	-4	14,034	-0.03%
2018/01/22	2	20.00	5	19.99	20.00	-3	14,205	-0.02%
2018/01/17	0	0.00	0.5	20.00	20.05	-0.5	15,281	0.00%
2018/01/16	0	20.00	2	20.00	20.00	-2	15,215	-0.01%
2018/01/12	2	19.85	0	0.00	19.85	2	15,158	0.01%
2018/01/10	2	19.83	2	19.85	19.85	0	15,259	0.00%
2018/01/09	0	0.00	1	19.85	19.85	-1	15,173	-0.01%
2018/01/08	0	0.00	1	19.85	19.85	-1	15,307	-0.01%
2018/01/02	0	0.00	1.3	19.55	19.55	-1.3	15,625	-0.01%