第一金 (2892)-台灣企銀-嘉義券商分點個股進出

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
▼0.15
漲幅
-0.55%
成交量
12,204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－台灣企銀-嘉義券商分點個股進出

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

台灣企銀-嘉義券商分點個股進出
台灣企銀-嘉義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	0.8	27.45	0	0.00	27.35	0.8	13,538	0.01%
2024/04/29	0	0.00	38.1	27.25	27.50	-38.1	13,486	-0.28%
2024/04/26	1	26.90	0	0.00	26.95	1	13,225	0.01%
2024/04/25	1	26.90	0.2	27.05	26.90	0.8	13,260	0.01%
2024/04/24	0.1	27.20	100	27.20	27.20	-99.9	13,199	-0.76%
2024/04/23	0	0.00	1	27.15	27.15	-1	13,552	-0.01%
2024/04/22	0	0.00	2	26.98	27.10	-2	13,709	-0.01%
2024/04/19	8	26.71	2	26.70	26.65	6	13,683	0.04%
2024/04/18	4	26.91	1	27.00	26.90	3	13,366	0.02%
2024/04/17	4	26.95	0	0.00	26.90	4	13,304	0.03%
2024/04/16	130	26.89	0	0.00	26.75	130	13,255	0.98%	大買/鉅額交易
2024/04/15	10	27.20	0	0.00	27.20	10	12,912	0.08%
2024/04/08	11	27.22	2	27.50	27.45	9	12,933	0.07%
2024/04/03	160	27.33	0	0.00	27.15	160	12,931	1.24%	大買/鉅額交易
2024/04/02	1	27.65	0	0.00	27.75	1	12,738	0.01%
2024/04/01	1	27.80	1	27.80	27.75	0	12,763	0.00%
2024/03/28	66	27.55	0	0.00	27.60	66	12,575	0.52%
2024/03/27	58	27.75	0	0.00	27.70	58	12,472	0.47%
2024/03/25	0.5	27.60	0	0.00	27.70	0.5	12,610	0.00%
2024/03/22	2	27.50	0	0.00	27.60	2	12,632	0.02%
2024/03/20	10	27.30	0	0.00	27.20	10	12,578	0.08%
2024/03/19	19	27.30	0	0.00	27.35	19	12,480	0.15%
2024/03/18	11	27.55	30	27.50	27.45	-19	12,439	-0.15%
2024/03/15	4	27.46	0	0.00	27.60	4	12,363	0.03%
2024/03/14	3	27.55	0	0.00	27.65	3	11,837	0.03%
2024/03/13	30	27.22	0	0.00	27.25	30	11,503	0.26%
2024/03/12	20	27.10	0	0.00	27.05	20	11,330	0.18%
2024/03/06	0	0.00	2	27.00	27.10	-2	11,411	-0.02%
2024/03/05	2	26.90	0	0.00	26.90	2	11,789	0.02%
2024/03/04	3	26.97	12.2	26.99	26.95	-9.2	11,792	-0.08%
2024/03/01	1	27.05	0	0.00	27.05	1	11,812	0.01%
2024/02/19	2	27.20	0	0.00	27.20	2	12,068	0.02%
2024/02/16	0	0.00	0.1	26.95	26.85	-0.1	12,124	0.00%
2024/01/29	1	26.85	0	0.00	26.80	1	11,718	0.01%
2024/01/26	0	0.00	0	26.75	26.85	0	11,764	0.00%
2024/01/24	0	0.00	1	26.60	26.60	-1	11,714	-0.01%
2024/01/22	0	0.00	0.5	26.60	26.40	-0.5	11,756	0.00%
2024/01/17	3	26.28	0	0.00	26.10	3	11,754	0.03%
2024/01/16	11	26.50	0	0.00	26.50	11	11,459	0.10%
2024/01/09	1	27.20	0	0.00	27.05	1	11,468	0.01%
2024/01/08	0	0.00	10	27.25	27.25	-10	11,481	-0.09%
2024/01/04	1	26.95	0	0.00	27.00	1	11,549	0.01%
2023/12/29	2	27.30	0	0.00	27.40	2	11,710	0.02%
2023/12/25	0	0.00	0.2	26.85	26.85	-0.2	11,980	0.00%
2023/12/20	1	26.95	0	0.00	26.90	1	12,190	0.01%
2023/12/19	1	27.20	0	0.00	27.20	1	12,031	0.01%
2023/12/15	1	27.45	0	0.00	27.35	1	12,182	0.01%
2023/12/13	9	27.30	0	0.00	27.40	9	11,858	0.08%
2023/12/06	9	27.52	0	0.00	27.60	9	12,344	0.07%
2023/12/05	0	0.00	40	27.30	27.35	-40	12,239	-0.33%
2023/12/01	3	27.35	0	0.00	27.35	3	12,174	0.02%
2023/11/27	2	27.45	0	0.00	27.45	2	11,698	0.02%
2023/11/24	0	0.00	1	27.70	27.65	-1	11,623	-0.01%
2023/11/20	6	27.37	0	0.00	27.45	6	11,446	0.05%
2023/11/17	3	27.35	0	0.00	27.55	3	11,503	0.03%
2023/11/16	0	0.00	1	27.50	27.50	-1	11,395	-0.01%
2023/11/14	0	0.00	1.4	26.90	26.95	-1.4	11,277	-0.01%
2023/11/13	3	26.80	0	0.00	26.90	3	11,486	0.03%
2023/11/08	0	0.00	0	26.85	26.85	0	12,160	0.00%
2023/10/26	0	0.00	1	25.90	25.85	-1	14,678	-0.01%
2023/10/24	3	25.98	1	26.00	26.00	2	14,735	0.01%
2023/10/23	0	0.00	5	26.02	26.00	-5	14,869	-0.03%
2023/10/20	3	26.23	0	0.00	26.20	3	14,880	0.02%
2023/10/19	1	26.45	0	0.00	26.40	1	14,692	0.01%
2023/10/18	0	0.00	20	26.65	26.70	-20	14,710	-0.14%
2023/10/17	3.3	26.61	0	0.00	26.65	3.3	14,709	0.02%
2023/10/13	1	26.75	10	26.75	26.70	-9	14,838	-0.06%
2023/10/12	250	26.90	0	0.00	27.00	250	14,904	1.68%	大買/鉅額交易
2023/10/11	2	26.65	0	0.00	26.85	2	14,925	0.01%
2023/10/05	0	0.00	2	26.20	26.20	-2	14,787	-0.01%
2023/10/04	11.2	26.01	50	26.18	26.00	-38.8	14,770	-0.26%
2023/10/03	0.5	26.50	0	0.00	26.40	0.5	14,554	0.00%
2023/10/02	1	26.50	1	26.55	26.55	0	14,675	0.00%
2023/09/26	2	26.55	0	0.00	26.55	2	14,850	0.01%
2023/09/21	9	26.65	0	0.00	26.55	9	14,822	0.06%
2023/09/20	20.8	26.93	0	0.00	27.00	20.8	14,912	0.14%
2023/09/18	20	26.90	0	0.00	27.00	20	14,960	0.13%
2023/09/14	0	0.00	2	26.93	27.10	-2	14,807	-0.01%
2023/09/13	103	26.60	0	0.00	26.75	103	14,706	0.70%	大買/鉅額交易
2023/09/08	2	26.55	0	0.00	26.55	2	14,958	0.01%
2023/09/07	10	26.40	0.1	26.55	26.45	9.9	15,063	0.07%
2023/09/05	0	0.00	1	26.60	26.60	-1	15,065	-0.01%
2023/08/31	14.3	26.51	0	0.00	26.30	14.3	15,220	0.09%
2023/08/29	2	26.50	0	0.00	26.70	2	14,995	0.01%
2023/08/25	1	26.30	0	0.00	26.25	1	16,008	0.01%
2023/08/23	0	0.00	20	26.40	26.30	-20	15,980	-0.13%
2023/08/22	10	26.20	0	0.00	26.25	10	15,982	0.06%
2023/08/18	23	26.25	0	0.00	26.20	23	16,093	0.14%
2023/08/17	3	25.97	0	0.00	26.10	3	16,002	0.02%
2023/08/16	3	26.12	30	26.08	26.10	-27	15,857	-0.17%
2023/08/15	4	26.69	0	0.00	26.50	4	15,730	0.03%
2023/08/14	5	26.91	10	27.00	26.85	-5	15,664	-0.03%
2023/08/11	5	27.38	5	27.50	27.20	0	15,622	0.00%
2023/08/10	10	29.20	0	0.00	29.25	10	14,981	0.07%
2023/08/09	35	29.05	0	0.00	29.15	35	14,518	0.24%
2023/08/08	0	0.00	30	28.95	28.85	-30	14,259	-0.21%
2023/08/07	3	28.95	0	0.00	28.95	3	14,089	0.02%
2023/08/04	30	28.95	32	28.94	28.75	-2	13,884	-0.01%
2023/08/02	0	0.00	1	28.85	28.90	-1	13,674	-0.01%
2023/08/01	1	29.15	0	0.00	29.25	1	13,459	0.01%
2023/07/27	30	28.70	0	0.00	28.70	30	13,514	0.22%
2023/07/25	0	0.00	2	28.20	28.35	-2	13,371	-0.01%
2023/07/21	1	28.25	0	0.00	28.20	1	13,466	0.01%
2023/07/19	1	28.10	0	0.00	28.15	1	13,525	0.01%
2023/07/18	1	28.30	0	0.00	28.30	1	13,445	0.01%
2023/07/14	0	0.00	2	28.05	28.15	-2	13,188	-0.02%
2023/07/12	3	27.50	0	0.00	27.90	3	13,048	0.02%
2023/07/11	0	0.00	20	27.73	27.80	-20	13,029	-0.15%
2023/07/10	1	27.30	0	0.00	27.30	1	12,990	0.01%
2023/07/07	33	27.15	0	0.00	27.20	33	12,914	0.26%
2023/07/06	27	27.46	0	0.00	27.40	27	12,789	0.21%
2023/07/04	2	27.65	2	27.70	27.80	0	12,439	0.00%
2023/06/30	4	27.64	0	0.00	27.65	4	12,546	0.03%
2023/06/29	6	27.60	0	0.00	27.70	6	12,489	0.05%
2023/06/26	2	27.75	0	0.00	27.75	2	12,265	0.02%
2023/06/21	0	0.00	10	27.90	27.90	-10	12,181	-0.08%
2023/06/20	3	27.75	0	0.00	27.80	3	12,192	0.02%
2023/06/16	10	27.65	10	27.85	27.60	0	12,157	0.00%
2023/06/15	15	27.70	0	0.00	27.70	15	12,060	0.12%
2023/06/14	10	27.90	0	0.00	27.85	10	12,098	0.08%
2023/06/13	3	27.93	0	0.00	27.90	3	12,293	0.02%
2023/06/07	2	27.85	0	0.00	27.90	2	12,920	0.02%
2023/06/05	3	27.85	20	27.90	27.75	-17	12,977	-0.13%
2023/06/02	1	27.60	0	0.00	27.60	1	12,869	0.01%
2023/06/01	24	27.63	0	0.00	27.65	24	12,829	0.19%
2023/05/30	0	0.00	10	28.10	28.10	-10	12,213	-0.08%
2023/05/29	0	0.00	22	28.00	28.00	-22	12,487	-0.18%
2023/05/25	0	0.00	1	27.70	27.75	-1	13,228	-0.01%
2023/05/24	31	27.85	0	0.00	28.00	31	13,321	0.23%
2023/05/23	1.7	28.00	70	28.05	28.15	-68.3	13,239	-0.52%
2023/05/19	1	27.95	5	28.05	28.10	-4	13,337	-0.03%
2023/05/16	70	27.40	0	0.00	27.55	70	13,251	0.53%
2023/05/12	0	0.00	1	27.40	27.25	-1	13,371	-0.01%
2023/05/09	0	0.00	1	27.45	27.55	-1	13,446	-0.01%
2023/05/03	1	26.95	0	0.00	26.95	1	13,896	0.01%
2023/05/02	0	0.00	70	27.10	27.20	-70	14,475	-0.48%
2023/04/28	0	0.00	10	26.90	27.10	-10	15,051	-0.07%
2023/04/26	0	0.00	1	27.05	27.05	-1	15,197	-0.01%
2023/04/25	0	0.00	38.5	27.00	26.90	-38.5	15,143	-0.25%
2023/04/21	0	0.00	32	26.81	26.90	-32	15,471	-0.21%
2023/04/19	20	26.90	0	0.00	26.85	20	15,900	0.13%
2023/04/13	0	0.00	50	26.70	26.75	-50	16,146	-0.31%
2023/04/12	30	26.65	0	0.00	26.70	30	16,240	0.18%
2023/04/11	3	26.60	0	0.00	26.65	3	16,365	0.02%
2023/04/07	20	26.55	0	0.00	26.50	20	16,357	0.12%
2023/04/06	0	0.00	11	26.55	26.60	-11	16,385	-0.07%
2023/03/30	0	0.00	3.3	26.49	26.40	-3.3	16,244	-0.02%
2023/03/24	0	0.00	50	26.30	26.35	-50	16,501	-0.30%
2023/03/21	50	26.00	0	0.00	25.85	50	16,642	0.30%
2023/03/16	1	25.80	0	0.00	25.80	1	16,434	0.01%
2023/03/15	2	25.98	0	0.00	25.90	2	16,402	0.01%
2023/03/14	1	26.00	1	26.05	26.00	0	16,502	0.00%
2023/03/10	10	26.35	0	0.00	26.35	10	16,140	0.06%
2023/03/06	0	0.00	25	26.54	26.45	-25	16,949	-0.15%
2023/03/03	1	26.40	1	26.35	26.35	0	16,939	0.00%
2023/03/02	25	26.40	0	0.00	26.30	25	16,937	0.15%
2023/03/01	2	26.58	0	0.00	26.60	2	16,798	0.01%
2023/02/24	2	26.80	0	0.00	26.80	2	16,412	0.01%
2023/02/23	0	0.00	0.1	26.95	27.05	-0.1	15,735	0.00%
2023/02/22	0	0.00	3	26.87	26.95	-3	15,670	-0.02%
2023/02/20	1	26.75	92	26.70	26.75	-91	15,648	-0.58%
2023/02/17	15	26.42	5	26.65	26.50	10	15,627	0.06%
2023/02/16	0	0.00	20	26.64	26.55	-20	15,691	-0.13%
2023/02/15	5	26.40	0	0.00	26.45	5	15,819	0.03%
2023/02/14	0	0.00	40	26.68	26.70	-40	15,762	-0.25%
2023/02/13	0	0.00	22	26.55	26.60	-22	15,693	-0.14%
2023/02/07	0	0.00	0.3	26.20	26.10	-0.3	15,721	0.00%
2023/02/06	5	26.09	0	0.00	26.05	5	15,680	0.03%
2023/02/03	1	26.20	2	26.15	26.20	-1	15,560	-0.01%
2023/02/02	1	26.10	0	0.00	26.15	1	15,462	0.01%
2023/02/01	3	26.20	3	26.30	26.30	0	15,246	0.00%
2023/01/31	123	26.30	20	26.70	26.10	103	15,176	0.68%	大買/鉅額交易
2023/01/30	66	26.57	60	26.97	26.90	6	14,530	0.04%
2023/01/17	0.2	26.70	25	26.81	26.75	-24.8	14,000	-0.18%
2023/01/16	0	0.00	30	26.63	26.70	-30	14,044	-0.21%
2023/01/12	0	0.00	3	26.40	26.45	-3	14,308	-0.02%
2023/01/11	66	26.72	4	26.80	26.80	62	14,215	0.44%
2023/01/10	0	0.00	2	27.10	27.10	-2	14,050	-0.01%
2023/01/05	0	0.00	15	26.42	26.50	-15	14,269	-0.11%
2023/01/03	25	26.13	10	26.25	26.30	15	14,570	0.10%
2022/12/30	0	0.00	4	26.55	26.50	-4	14,499	-0.03%
2022/12/29	30	26.02	30	26.20	26.10	0	14,570	0.00%
2022/12/21	0	0.00	0.6	26.30	26.30	-0.6	15,797	0.00%
2022/12/20	10	26.10	10	26.35	26.30	0	15,983	0.00%
2022/12/19	25	26.05	28	26.26	26.30	-3	16,092	-0.02%
2022/12/16	30	26.12	30	26.35	26.20	0	16,053	0.00%
2022/12/15	10	26.20	10	26.40	26.40	0	16,007	0.00%
2022/12/14	0	0.00	60	26.31	26.35	-60	16,169	-0.37%
2022/12/13	70	26.11	0	0.00	26.00	70	16,162	0.43%
2022/12/12	20	26.30	2	26.15	26.40	18	16,068	0.11%
2022/12/09	0	0.00	0.1	26.25	26.20	-0.1	16,567	0.00%
2022/12/07	50	26.26	1	26.30	26.15	49	16,571	0.30%
2022/12/06	0	0.00	20	26.08	25.90	-20	16,461	-0.12%
2022/12/05	0	0.00	10	26.00	25.90	-10	16,290	-0.06%
2022/12/02	20	25.80	0	0.00	25.85	20	16,262	0.12%
2022/12/01	10	26.05	30	26.15	26.20	-20	16,286	-0.12%
2022/11/28	20	25.50	20	25.80	25.85	0	15,494	0.00%
2022/11/25	0	0.00	1	25.90	25.90	-1	15,448	-0.01%
2022/11/24	0	0.00	40	25.48	25.60	-40	15,343	-0.26%
2022/11/23	0	0.00	40	25.48	25.45	-40	15,251	-0.26%
2022/11/22	25	25.23	0	0.00	25.30	25	15,217	0.16%
2022/11/18	65	25.23	0	0.00	25.30	65	15,085	0.43%
2022/11/17	10	25.35	10	25.55	25.55	0	14,982	0.00%
2022/11/11	2	25.35	17.4	25.64	25.90	-15.4	14,501	-0.11%
2022/11/10	20	25.09	0	0.00	25.15	20	14,332	0.14%
2022/11/09	0	0.00	14	25.29	25.30	-14	14,352	-0.10%
2022/11/08	10	24.90	0	0.00	25.10	10	14,290	0.07%
2022/11/07	5	24.85	0	0.00	24.95	5	14,254	0.04%
2022/11/04	0	0.00	2	24.73	24.95	-2	14,308	-0.01%
2022/11/03	0	0.00	20	24.45	24.55	-20	14,262	-0.14%
2022/11/02	9	24.78	0	0.00	24.75	9	14,218	0.06%
2022/11/01	25	24.83	0	0.00	24.90	25	14,409	0.17%
2022/10/28	0	0.00	1	24.80	24.55	-1	14,652	-0.01%
2022/10/26	2	24.85	2	24.95	24.85	0	14,932	0.00%
2022/10/25	0	0.00	1	24.65	24.75	-1	14,979	-0.01%
2022/10/20	2	23.75	1	23.65	23.75	1	15,189	0.01%
2022/10/19	14	24.00	5	23.89	23.75	9	14,930	0.06%
2022/10/18	3	24.10	0	0.00	24.05	3	14,910	0.02%
2022/10/17	1	24.05	0	0.00	24.00	1	14,972	0.01%
2022/10/14	1	24.40	0	0.00	24.45	1	14,912	0.01%
2022/10/13	2.3	24.70	0	0.00	24.55	2.3	14,869	0.02%
2022/10/11	1.2	25.00	0	0.00	25.00	1.2	14,633	0.01%
2022/10/04	0	0.00	10	25.75	25.55	-10	14,411	-0.07%
2022/09/30	20	26.15	0	0.00	26.00	20	14,164	0.14%
2022/09/29	0	0.00	1	26.25	26.35	-1	14,154	-0.01%
2022/09/28	0.1	26.25	10	26.30	26.35	-9.9	14,075	-0.07%
2022/09/26	0	0.00	10	26.30	26.25	-10	13,928	-0.07%
2022/09/21	0	0.00	0	26.85	26.75	0	14,397	0.00%
2022/09/16	0	0.00	11.6	26.95	26.90	-11.6	14,830	-0.08%
2022/09/08	6	26.38	1	26.25	26.45	5	16,168	0.03%
2022/09/07	3.1	26.29	0	0.00	26.20	3.1	16,563	0.02%
2022/09/06	2	26.65	0	0.00	26.60	2	16,710	0.01%
2022/08/31	0	26.55	0	0.00	26.55	0	17,015	0.00%
2022/08/26	0	0.00	0	26.70	26.65	0	17,112	0.00%
2022/08/22	0	0.00	5	26.48	26.60	-5	19,109	-0.03%
2022/08/19	0	0.00	39	26.79	26.80	-39	19,335	-0.20%
2022/08/11	0	0.00	1	26.70	26.80	-1	20,912	0.00%
2022/08/08	1	25.45	0	0.00	25.45	1	21,340	0.00%
2022/08/03	34	26.85	5	26.88	26.95	29	21,404	0.14%
2022/07/27	0	0.00	25	26.10	26.35	-25	21,094	-0.12%
2022/07/26	1	25.95	0	0.00	25.90	1	20,974	0.00%
2022/07/20	0	0.00	4	25.23	25.00	-4	21,046	-0.02%
2022/07/18	1	24.95	0	0.00	25.05	1	21,225	0.00%
2022/07/14	0	0.00	1	25.20	25.20	-1	21,294	0.00%
2022/07/13	0	0.00	20	25.20	25.30	-20	21,346	-0.09%
2022/07/12	5	24.64	0	0.00	24.50	5	21,402	0.02%
2022/07/11	2.1	25.54	0	0.00	25.30	2.1	21,405	0.01%
2022/07/06	1	25.60	0	0.00	25.60	1	21,680	0.00%
2022/07/05	0	0.00	2	26.05	25.95	-2	21,855	-0.01%
2022/07/04	1	25.80	2	25.85	25.90	-1	21,929	0.00%
2022/06/28	0	0.00	1	26.65	26.45	-1	22,321	0.00%
2022/06/24	0	0.00	2	26.35	26.40	-2	22,154	-0.01%
2022/06/21	0	0.00	10	26.45	26.40	-10	21,655	-0.05%
2022/06/20	0	0.00	1	26.00	25.80	-1	21,249	0.00%
2022/06/17	0	0.00	3	26.30	25.85	-3	20,924	-0.01%
2022/06/16	0	0.00	2	26.45	26.40	-2	20,568	-0.01%
2022/06/15	10	26.45	0	0.00	26.40	10	20,682	0.05%
2022/06/14	0	0.00	2	26.10	26.50	-2	20,708	-0.01%
2022/06/13	1	25.80	0.4	25.90	26.20	0.6	20,681	0.00%
2022/06/02	0	0.00	4	26.40	26.40	-4	20,909	-0.02%
2022/06/01	14	26.61	0	0.00	26.50	14	21,246	0.07%
2022/05/31	1	26.60	0	0.00	27.35	1	20,960	0.00%
2022/05/26	5	26.25	5	26.20	26.25	0	19,429	0.00%
2022/05/25	2	26.40	2	26.30	26.35	0	19,678	0.00%
2022/05/24	0	0.00	2	26.35	26.50	-2	19,804	-0.01%
2022/05/23	2	25.90	0	0.00	26.25	2	19,567	0.01%
2022/05/20	2	26.15	0	0.00	26.20	2	19,291	0.01%
2022/05/19	1	25.65	0	0.00	25.80	1	19,053	0.01%
2022/05/18	9	26.01	3	26.35	26.35	6	18,812	0.03%
2022/05/17	0	0.00	1	25.60	25.50	-1	18,588	-0.01%
2022/05/16	5	25.40	0	0.00	25.70	5	18,547	0.03%
2022/05/13	3	25.62	2	25.60	25.60	1	18,389	0.01%
2022/05/12	2.7	25.84	0	0.00	25.50	2.7	18,420	0.01%
2022/05/11	1	26.35	5	26.30	26.35	-4	18,171	-0.02%
2022/05/10	0	0.00	1	26.35	26.35	-1	18,077	-0.01%
2022/05/09	0.2	26.25	4	26.28	26.10	-3.9	18,003	-0.02%
2022/05/06	2	26.75	0	0.00	26.85	2	18,006	0.01%
2022/05/04	0	27.55	0	0.00	27.40	0	18,084	0.00%
2022/05/03	0	0.00	5	27.55	27.50	-5	18,343	-0.03%
2022/04/29	0	0.00	2	27.65	27.80	-2	18,470	-0.01%
2022/04/28	22	27.37	2	27.38	27.60	20	18,634	0.11%
2022/04/27	1.1	27.70	0	0.00	27.65	1.1	18,543	0.01%
2022/04/26	0	0.00	36	27.80	28.00	-36	18,531	-0.19%
2022/04/25	2	27.63	10	27.75	27.60	-8	18,432	-0.04%
2022/04/22	1	27.50	6	27.73	27.95	-5	18,353	-0.03%
2022/04/20	9	27.51	10	27.75	28.10	-1	18,500	-0.01%
2022/04/19	15	28.10	13	27.77	27.75	2	18,465	0.01%
2022/04/18	4	27.60	35	27.57	27.80	-31	18,595	-0.17%
2022/04/15	0	0.00	11.3	28.50	28.40	-11.3	18,348	-0.06%
2022/04/14	4	28.84	53	29.01	28.60	-49	18,334	-0.27%
2022/04/13	4	29.49	0	0.00	29.55	4	18,102	0.02%
2022/04/12	20	29.38	3	29.55	29.60	17	17,969	0.09%
2022/04/11	5	29.75	20	29.50	29.65	-15	17,812	-0.08%
2022/04/08	0	0.00	3	29.40	29.50	-3	17,646	-0.02%
2022/04/07	18	29.66	0	0.00	29.10	18	17,519	0.10%
2022/04/06	20	28.60	5.1	28.81	29.75	14.9	17,130	0.09%
2022/04/01	2	28.20	7	28.29	28.50	-5	16,701	-0.03%
2022/03/31	0	0.00	8	28.55	28.45	-8	16,554	-0.05%
2022/03/30	0	0.00	3	27.95	28.00	-3	16,221	-0.02%
2022/03/28	0	0.00	4	27.65	27.80	-4	15,957	-0.03%
2022/03/25	0	0.00	3.2	27.75	27.75	-3.2	15,883	-0.02%
2022/03/23	1.1	27.49	1	27.40	27.50	0.1	15,821	0.00%
2022/03/22	1	26.80	2	27.10	27.20	-1	15,653	-0.01%
2022/03/17	1	26.50	0	0.00	26.55	1	15,079	0.01%
2022/03/15	4	25.73	7	25.79	25.90	-3	14,711	-0.02%
2022/03/09	1	25.15	0	0.00	25.10	1	14,629	0.01%
2022/03/08	0.1	25.35	1	25.15	25.05	-0.9	14,503	-0.01%
2022/03/07	4	25.50	2	25.45	25.50	2	14,280	0.01%
2022/03/04	3	25.80	0	0.00	26.00	3	14,549	0.02%
2022/03/03	9	26.22	0	0.00	26.25	9	14,587	0.06%
2022/03/02	1	26.10	0	0.00	26.25	1	14,666	0.01%
2022/02/25	0	0.00	3	25.80	25.70	-3	14,418	-0.02%
2022/02/24	2	25.90	4	25.88	25.85	-2	13,978	-0.01%
2022/02/23	0	0.00	3	26.20	26.25	-3	13,716	-0.02%
2022/02/22	3	26.05	0	0.00	26.20	3	13,725	0.02%
2022/02/21	3	26.32	0	0.00	26.35	3	13,701	0.02%
2022/02/18	11	26.45	0	0.00	26.35	11	13,812	0.08%
2022/02/17	0	0.00	3.7	26.52	26.60	-3.7	13,849	-0.03%
2022/02/11	0	0.00	3	26.50	26.55	-3	13,718	-0.02%
2022/02/10	0	0.00	7	26.42	26.60	-7	13,790	-0.05%
2022/02/09	0	0.00	3.1	26.30	26.55	-3.1	13,764	-0.02%
2022/02/08	2	25.80	8	26.18	26.20	-6	13,636	-0.04%
2022/01/26	3	25.15	0	0.00	25.15	3	13,050	0.02%
2022/01/25	1	24.80	0	0.00	25.10	1	13,017	0.01%
2022/01/21	1	25.15	0	0.00	25.20	1	12,770	0.01%
2022/01/20	2	25.25	0	0.00	25.50	2	12,567	0.02%
2022/01/19	1	25.35	0	0.00	25.35	1	12,445	0.01%
2022/01/18	0	0.00	1	25.30	25.35	-1	12,468	-0.01%
2022/01/14	1	25.55	5	25.50	25.50	-4	12,245	-0.03%
2022/01/13	0	0.00	1	25.80	25.80	-1	12,173	-0.01%
2022/01/12	0	0.00	2	25.35	25.55	-2	11,969	-0.02%
2022/01/11	30	25.35	1	25.40	25.45	29	11,936	0.24%
2022/01/10	0	0.00	1	25.00	25.10	-1	11,772	-0.01%
2022/01/05	0	0.00	0.1	24.65	24.65	-0.1	11,484	0.00%
2022/01/04	0	0.00	1	24.45	24.50	-1	11,607	-0.01%
2021/12/29	0	0.00	1	24.50	24.55	-1	11,615	-0.01%
2021/12/22	0	0.00	0.6	24.10	24.10	-0.6	12,045	-0.01%
2021/12/20	0	0.00	30.2	24.00	23.95	-30.2	12,072	-0.25%
2021/12/17	0	0.00	2.5	24.11	24.15	-2.5	12,008	-0.02%
2021/12/16	31	23.90	0	0.00	23.95	31	11,898	0.26%
2021/12/10	10	24.05	0	0.00	24.10	10	12,483	0.08%
2021/12/08	1	23.90	0	0.00	24.00	1	12,429	0.01%
2021/11/30	1	23.35	0	0.00	23.10	1	12,353	0.01%
2021/11/26	0	0.00	1	23.45	23.50	-1	11,677	-0.01%
2021/11/22	1	23.65	0	0.00	23.70	1	12,531	0.01%
2021/11/19	0	0.00	10.9	23.80	23.75	-10.9	12,989	-0.08%
2021/11/17	0	0.00	3	23.70	23.85	-3	13,323	-0.02%
2021/11/16	0	0.00	23.1	23.45	23.60	-23.1	13,402	-0.17%
2021/11/15	0	0.00	3	23.50	23.50	-3	13,513	-0.02%
2021/11/12	8	23.20	0	0.00	23.40	8	13,464	0.06%
2021/11/09	2	22.95	5.6	22.99	23.05	-3.6	13,822	-0.03%
2021/11/08	0	0.00	5	22.97	23.00	-5	13,749	-0.04%
2021/11/05	0	0.00	2	22.85	23.00	-2	13,791	-0.01%
2021/11/04	1	22.90	0	0.00	22.95	1	13,743	0.01%
2021/11/02	0	0.00	1	22.85	22.95	-1	13,927	-0.01%
2021/11/01	2	22.85	0	0.00	22.85	2	13,985	0.01%
2021/10/27	0	0.00	2	22.90	22.90	-2	13,939	-0.01%
2021/10/26	0	0.00	3	22.87	22.90	-3	14,081	-0.02%
2021/10/20	21	22.70	0	0.00	22.80	21	14,108	0.15%
2021/10/19	0	0.00	2.2	22.75	22.80	-2.2	14,230	-0.02%
2021/10/18	0	0.00	20	22.65	22.70	-20	14,205	-0.14%
2021/10/15	0	0.00	3	22.55	22.60	-3	14,220	-0.02%
2021/10/07	1	22.45	0	0.00	22.55	1	14,274	0.01%
2021/10/01	0	0.00	11	22.30	22.40	-11	14,208	-0.08%
2021/09/28	0	0.00	10	22.40	22.55	-10	13,853	-0.07%
2021/09/27	0	0.00	0.9	22.70	22.60	-0.9	13,842	-0.01%
2021/09/23	1.4	22.45	0	0.00	22.50	1.4	13,891	0.01%
2021/09/22	4.5	22.33	7	22.25	22.25	-2.5	13,936	-0.02%
2021/09/15	0	0.00	5	22.60	22.65	-5	13,272	-0.04%
2021/09/13	0	0.00	1.2	22.56	22.60	-1.2	13,394	-0.01%
2021/09/10	10	22.40	0	0.00	22.50	10	13,508	0.07%
2021/09/08	3	22.40	0	0.00	22.55	3	13,836	0.02%
2021/09/03	3	22.60	0	0.00	22.80	3	13,838	0.02%
2021/08/30	0	0.00	2	22.63	22.80	-2	13,469	-0.01%
2021/08/27	0	0.00	1	22.20	22.45	-1	13,317	-0.01%
2021/08/26	0	0.00	5	22.05	22.10	-5	13,130	-0.04%
2021/08/25	0.7	23.05	0	0.00	23.05	0.7	12,765	0.01%
2021/08/24	20	23.05	1	23.00	23.10	19	12,247	0.16%
2021/08/23	11	23.02	0	0.00	23.05	11	11,894	0.09%
2021/08/19	1	23.00	0	0.00	23.00	1	12,066	0.01%
2021/08/17	0	0.00	1	23.05	23.15	-1	11,877	-0.01%
2021/08/13	0	0.00	0.2	23.05	23.10	-0.2	11,574	0.00%
2021/08/12	4	23.10	0	23.10	23.10	4	11,601	0.03%
2021/08/11	2	23.05	1	23.05	23.10	1	11,655	0.01%
2021/08/10	1	23.05	0	0.00	23.00	1	11,701	0.01%
2021/07/23	0	0.00	1	23.00	23.00	-1	14,578	-0.01%
2021/07/22	0	0.00	0.2	22.90	22.95	-0.2	14,534	0.00%
2021/07/16	0	0.00	1	22.95	22.95	-1	14,780	-0.01%
2021/07/15	0	0.00	0.6	22.90	22.85	-0.6	14,887	0.00%
2021/07/14	0	0.00	1	22.80	22.90	-1	14,975	-0.01%
2021/07/13	0	0.00	11	22.80	22.80	-11	15,143	-0.07%
2021/07/12	0	0.00	1	22.80	22.70	-1	15,188	-0.01%
2021/07/02	0	0.00	3.2	22.45	22.45	-3.2	15,504	-0.02%
2021/07/01	6	22.55	0	0.00	22.50	6	15,588	0.04%
2021/06/30	0	0.00	1.3	22.60	22.70	-1.3	15,659	-0.01%
2021/06/29	0	22.50	0	0.00	22.55	0	15,697	0.00%
2021/06/28	0.7	22.50	1	22.50	22.60	-0.3	15,821	0.00%
2021/06/25	0.1	22.40	1	22.45	22.45	-0.9	15,888	-0.01%
2021/06/24	1	22.40	2	22.40	22.35	-1	16,016	-0.01%
2021/06/23	1	22.50	2	22.45	22.40	-1	16,136	-0.01%
2021/06/21	1	22.05	1	22.10	22.35	0	16,091	0.00%
2021/06/17	0	0.00	1	22.20	22.30	-1	15,716	-0.01%
2021/06/07	11	22.10	1	22.05	22.10	10	17,111	0.06%
2021/06/04	0	0.00	1	22.10	22.25	-1	17,260	-0.01%
2021/06/03	1	22.20	1	22.25	22.25	0	17,736	0.00%
2021/06/02	1	22.30	2	22.30	22.30	-1	17,919	-0.01%
2021/06/01	0	0.00	4	22.13	22.20	-4	17,974	-0.02%
2021/05/27	1	21.65	0	0.00	21.70	1	18,689	0.01%
2021/05/25	2.1	21.75	1	21.70	21.75	1.1	18,950	0.01%
2021/05/21	1	21.65	0	21.80	21.65	1	19,245	0.01%
2021/05/20	3	21.52	2	21.50	21.55	1	19,338	0.01%
2021/05/19	0	0.00	53.8	21.60	21.65	-53.8	19,349	-0.28%
2021/05/18	0	0.00	11	21.31	21.65	-11	19,349	-0.06%
2021/05/17	4	21.19	20	21.28	21.10	-16	19,591	-0.08%
2021/05/14	6	21.64	1	21.60	21.70	5	19,253	0.03%
2021/05/13	3.2	21.58	1	21.50	21.45	2.2	19,039	0.01%
2021/05/12	3	21.70	19	21.87	21.50	-16	18,657	-0.09%
2021/05/11	0	0.00	8	22.45	22.40	-8	17,762	-0.05%
2021/05/10	0	0.00	6	22.59	22.80	-6	17,585	-0.03%
2021/05/07	0	0.00	8.1	22.41	22.50	-8.1	17,731	-0.05%
2021/05/06	5	22.40	3	22.30	22.35	2	17,811	0.01%
2021/05/05	4	22.18	6	22.15	22.20	-2	17,760	-0.01%
2021/05/04	10	22.45	7	22.55	22.25	3	17,799	0.02%
2021/05/03	14	22.30	51.7	22.31	22.40	-37.7	17,488	-0.22%
2021/04/29	1.3	22.90	0	0.00	22.90	1.3	17,233	0.01%
2021/04/28	20	22.90	2	23.00	23.00	18	17,252	0.10%
2021/04/27	2	22.90	4	22.91	22.95	-2	17,516	-0.01%
2021/04/26	0	0.00	1.1	22.86	23.00	-1.1	17,539	-0.01%
2021/04/23	0.5	22.80	0	0.00	22.75	0.5	17,481	0.00%
2021/04/22	2	22.85	0	0.00	22.90	2	17,542	0.01%
2021/04/21	0	0.00	1	22.95	22.90	-1	17,411	-0.01%
2021/04/20	11.5	22.86	0	0.00	22.90	11.5	17,307	0.07%
2021/04/19	9	22.84	19	22.94	23.00	-10	17,248	-0.06%
2021/04/16	0.8	22.65	2.5	22.57	22.70	-1.7	17,151	-0.01%
2021/04/15	0	0.00	0.4	22.50	22.50	-0.4	17,364	0.00%
2021/04/14	2	22.20	3	22.30	22.25	-1	17,322	-0.01%
2021/04/13	0	0.00	2.1	22.20	22.25	-2.1	17,373	-0.01%
2021/04/09	0	0.00	2	22.08	22.10	-2	17,436	-0.01%
2021/04/08	5	22.13	4.1	22.10	22.10	0.9	17,463	0.01%
2021/04/07	0	0.00	4	22.15	22.20	-4	17,684	-0.02%
2021/04/06	7	22.13	2	22.10	22.10	5	17,678	0.03%
2021/04/01	4	22.08	20	22.05	22.05	-16	17,607	-0.09%
2021/03/31	0	0.00	10	22.20	22.20	-10	17,499	-0.06%
2021/03/30	4	22.11	1	22.15	22.25	3	17,349	0.02%
2021/03/29	0	0.00	2	22.15	22.20	-2	17,225	-0.01%
2021/03/26	0	0.00	1	22.00	22.05	-1	17,110	-0.01%
2021/03/25	0	0.00	10	22.00	22.05	-10	16,997	-0.06%
2021/03/24	0	0.00	1	21.85	21.90	-1	17,042	-0.01%
2021/03/23	5	21.85	5	21.80	21.85	0	17,006	0.00%
2021/03/19	2	21.85	0	0.00	21.50	2	17,165	0.01%
2021/03/18	27	21.95	3	21.90	21.95	24	16,788	0.14%
2021/03/17	3	22.05	1	21.90	21.90	2	16,831	0.01%
2021/03/16	22	22.05	0.1	22.10	22.15	21.9	16,770	0.13%
2021/03/15	0	0.00	0.3	22.00	21.95	-0.3	17,043	0.00%
2021/03/11	7	21.68	2	21.60	21.60	5	17,493	0.03%
2021/03/10	0	0.00	2	21.53	21.60	-2	17,361	-0.01%
2021/03/09	0	0.00	6	21.47	21.50	-6	17,252	-0.03%
2021/03/03	1	21.40	0	0.00	21.25	1	17,280	0.01%
2021/03/02	0	0.00	0.4	21.25	21.15	-0.4	17,097	0.00%
2021/02/26	26	20.99	0	0.00	20.85	26	16,741	0.16%
2021/02/25	1	21.30	0	0.00	21.35	1	16,235	0.01%
2021/02/24	5	21.15	1	21.30	21.10	4	16,143	0.02%
2021/02/23	8	21.00	10.1	21.00	21.10	-2.1	16,111	-0.01%
2021/02/22	1.6	20.90	1.1	20.90	20.80	0.5	15,976	0.00%
2021/02/19	4	20.83	0	0.00	20.90	4	16,074	0.02%
2021/02/18	0	0.00	1	20.90	20.85	-1	16,145	-0.01%
2021/02/17	6	20.78	0	0.00	20.80	6	16,250	0.04%
2021/02/05	1	20.50	1	20.50	20.60	0	15,959	0.00%
2021/02/02	1	20.50	0	0.00	20.40	1	16,717	0.01%
2021/01/29	5	20.21	2	20.30	20.20	3	16,838	0.02%
2021/01/28	10	20.31	0	0.00	20.35	10	16,605	0.06%
2021/01/27	0.3	20.50	0	0.00	20.40	0.3	16,491	0.00%
2021/01/26	2	20.55	0.1	20.55	20.45	1.9	16,490	0.01%
2021/01/25	1	20.65	0	0.00	20.70	1	16,461	0.01%
2021/01/22	1	20.45	0	0.00	20.40	1	16,638	0.01%
2021/01/21	1	20.65	0	0.00	20.50	1	16,522	0.01%
2021/01/20	10	20.61	10	20.70	20.50	0	16,491	0.00%
2021/01/19	0	0.00	63	20.95	20.90	-63	16,147	-0.39%
2021/01/18	5	20.90	18.8	20.99	20.95	-13.8	16,144	-0.09%
2021/01/15	6	21.17	3	21.05	21.05	3	16,036	0.02%
2021/01/13	3	21.30	5	21.32	21.25	-2	16,070	-0.01%
2021/01/12	170	21.37	0	0.00	21.30	170	16,086	1.06%	大買/鉅額交易
2021/01/11	0	0.00	132	21.45	21.50	-132	16,130	-0.82%	大賣/鉅額交易
2021/01/08	5	21.50	1	21.50	21.50	4	16,091	0.02%
2021/01/06	1	21.00	0	0.00	21.00	1	15,806	0.01%
2021/01/05	2	21.15	0	0.00	21.25	2	15,685	0.01%
2020/12/31	0	0.00	4	21.25	21.35	-4	15,600	-0.03%
2020/12/30	2	21.15	0	0.00	21.35	2	15,531	0.01%
2020/12/28	0	0.00	3	20.75	20.80	-3	15,271	-0.02%
2020/12/25	0	0.00	5	20.75	20.80	-5	15,315	-0.03%
2020/12/23	0	0.00	2	20.70	20.70	-2	15,549	-0.01%
2020/12/21	5	20.75	0	0.00	20.80	5	16,113	0.03%
2020/12/18	0	0.00	2.1	20.75	20.75	-2.1	16,333	-0.01%
2020/12/17	0	0.00	2	20.70	20.70	-2	16,399	-0.01%
2020/12/16	0	0.00	18	20.75	20.75	-18	16,431	-0.11%
2020/12/15	0	0.00	2	20.60	20.60	-2	16,446	-0.01%
2020/12/14	71	20.80	0	0.00	20.65	71	16,425	0.43%
2020/12/10	6	20.56	6	20.60	20.60	0	16,209	0.00%
2020/12/09	3	20.52	16.4	20.50	20.60	-13.4	15,936	-0.08%
2020/12/08	12.1	20.81	20	20.85	20.85	-7.9	15,427	-0.05%
2020/12/07	1.3	21.28	1	21.30	21.30	0.3	15,022	0.00%
2020/12/02	1	21.25	5	21.20	21.35	-4	14,919	-0.03%
2020/12/01	4	21.33	0	0.00	21.40	4	15,101	0.03%
2020/11/30	5	21.32	2	21.30	21.30	3	15,230	0.02%
2020/11/27	14	21.40	3	21.40	21.40	11	14,897	0.07%
2020/11/26	2	21.45	0	0.00	21.50	2	14,990	0.01%
2020/11/25	2	21.50	3	21.50	21.50	-1	15,331	-0.01%
2020/11/24	2	21.50	1	21.50	21.50	1	15,346	0.01%
2020/11/23	2	21.60	0	0.00	21.60	2	15,409	0.01%
2020/11/17	0	0.00	1.3	21.57	21.65	-1.3	15,116	-0.01%
2020/11/16	0	0.00	2.6	21.61	21.65	-2.6	15,413	-0.02%
2020/11/13	0	0.00	1.3	21.42	21.50	-1.3	15,386	-0.01%
2020/11/11	0	0.00	3	21.63	21.75	-3	15,461	-0.02%
2020/11/10	5	21.35	2	21.33	21.45	3	15,358	0.02%
2020/11/02	0	0.00	2	20.20	20.45	-2	17,755	-0.01%
2020/10/30	5	20.09	2	20.10	20.05	3	18,137	0.02%
2020/10/27	0.1	20.45	1	20.30	20.40	-0.9	18,600	0.00%
2020/10/26	7	20.35	0	0.00	20.40	7	19,031	0.04%
2020/10/23	2	20.25	0	0.00	20.30	2	19,443	0.01%
2020/10/22	50	20.25	0	0.00	20.40	50	19,734	0.25%
2020/10/21	2	20.23	0	20.30	20.20	2	19,868	0.01%
2020/10/20	0.1	20.35	0	0.00	20.25	0.1	19,924	0.00%
2020/10/16	11	20.36	0	0.00	20.30	11	20,192	0.05%
2020/10/15	14	20.49	0	0.00	20.45	14	20,375	0.07%
2020/10/14	4	20.63	0	0.00	20.60	4	20,450	0.02%
2020/10/13	20	20.61	0	0.00	20.65	20	20,613	0.10%
2020/10/12	5	20.65	0	0.00	20.75	5	20,746	0.02%
2020/10/08	5	20.70	0	0.00	20.80	5	20,795	0.02%
2020/09/30	1	20.55	0	0.00	20.55	1	21,281	0.00%
2020/09/28	1	20.50	1.4	20.54	20.60	-0.4	21,493	0.00%
2020/09/25	1	20.15	0	0.00	20.15	1	21,576	0.00%
2020/09/24	9	19.94	0	0.00	19.90	9	21,593	0.04%
2020/09/23	33	20.28	0	0.00	20.20	33	21,306	0.15%
2020/09/22	6.1	20.50	0	0.00	20.45	6.1	21,229	0.03%
2020/09/21	13	20.78	0.5	20.85	20.70	12.5	21,153	0.06%
2020/09/18	10	20.85	0	0.00	20.90	10	21,191	0.05%
2020/09/17	16	20.89	0	0.00	20.85	16	21,134	0.08%
2020/09/16	4	20.95	0	0.00	21.05	4	21,189	0.02%
2020/09/15	1	20.95	0	0.00	21.00	1	21,158	0.00%
2020/09/14	52	20.90	0.1	20.95	20.90	51.9	21,452	0.24%
2020/09/11	7	20.76	0	0.00	20.90	7	21,704	0.03%
2020/09/10	7	20.80	0	0.00	20.90	7	21,867	0.03%
2020/09/09	15	20.77	0	0.00	20.90	15	22,015	0.07%
2020/09/07	1	20.95	0	0.00	20.85	1	22,380	0.00%
2020/09/04	14	20.72	3	20.70	20.70	11	22,636	0.05%
2020/09/03	3	20.90	20	20.75	20.90	-17	22,626	-0.08%
2020/09/02	4	20.99	0	0.00	20.95	4	22,613	0.02%
2020/08/31	8	21.30	0	0.00	21.25	8	22,326	0.04%
2020/08/27	1	21.35	0	0.00	21.25	1	22,554	0.00%
2020/08/26	1	21.35	0	0.00	21.40	1	22,568	0.00%
2020/08/25	1	21.35	0	0.00	21.40	1	22,686	0.00%
2020/08/20	6	21.42	0	0.00	21.35	6	23,586	0.03%
2020/08/18	0	0.00	0.3	21.90	21.85	-0.3	23,146	0.00%
2020/08/17	4	21.70	1	21.75	21.85	3	23,119	0.01%
2020/08/14	4	21.70	1	21.65	21.65	3	23,106	0.01%
2020/08/13	1	21.80	0	0.00	21.85	1	22,898	0.00%
2020/08/12	2	21.78	9	21.75	21.80	-7	22,848	-0.03%
2020/08/11	4	21.95	0	0.00	21.90	4	22,657	0.02%
2020/08/10	2	22.05	11	22.10	22.05	-9	22,512	-0.04%
2020/08/07	13	22.06	0	0.00	22.05	13	22,375	0.06%
2020/08/06	10	23.85	11	23.84	23.90	-1	21,100	0.00%
2020/08/04	0	0.00	26	23.50	23.45	-26	20,273	-0.13%
2020/08/03	11	23.45	8.6	23.50	23.35	2.4	20,124	0.01%
2020/07/31	4	23.60	0	0.00	23.60	4	19,865	0.02%
2020/07/30	0	0.00	2	23.68	23.80	-2	19,824	-0.01%
2020/07/29	0	0.00	4	23.60	23.55	-4	19,509	-0.02%
2020/07/28	6	23.18	0	0.00	23.15	6	19,384	0.03%
2020/07/27	2	23.00	0	0.00	23.00	2	19,502	0.01%
2020/07/24	72	23.31	0	0.00	23.25	72	19,610	0.37%
2020/07/23	0.2	23.40	1.3	23.44	23.40	-1.1	19,689	-0.01%
2020/07/22	0	0.00	4.2	23.42	23.50	-4.2	19,983	-0.02%
2020/07/21	0	0.00	3	23.30	23.20	-3	20,274	-0.01%
2020/07/20	3	23.05	0	0.00	23.10	3	20,291	0.01%
2020/07/17	10	23.10	0	0.00	23.10	10	20,389	0.05%
2020/07/16	0	0.00	0.1	23.05	23.00	-0.1	20,541	0.00%
2020/07/14	1	23.05	0	0.00	22.95	1	20,634	0.00%
2020/07/13	0	0.00	1	23.00	23.00	-1	20,771	0.00%
2020/07/10	3.8	22.99	1	22.95	23.00	2.8	20,880	0.01%
2020/07/09	1	23.20	0	0.00	23.10	1	20,974	0.00%
2020/07/08	0.4	23.15	0	0.00	23.15	0.4	21,036	0.00%
2020/07/07	3	23.20	10	23.15	23.20	-7	21,085	-0.03%
2020/07/06	3	23.18	0	0.00	23.25	3	21,036	0.01%
2020/07/03	2	22.90	0	0.00	22.95	2	20,969	0.01%
2020/07/02	2	22.80	0	0.00	22.90	2	21,013	0.01%
2020/07/01	2	22.80	2	22.70	22.75	0	21,091	0.00%
2020/06/30	2	22.65	0	0.00	22.65	2	21,044	0.01%
2020/06/29	10	22.60	0	0.00	22.65	10	21,241	0.05%
2020/06/24	2	22.70	0	0.00	22.70	2	21,403	0.01%
2020/06/23	1	22.70	0	0.00	22.75	1	21,747	0.00%
2020/06/22	5	22.55	0	0.00	22.65	5	21,869	0.02%
2020/06/19	1	22.65	0	22.65	22.50	1	22,331	0.00%
2020/06/18	19	22.63	0	0.00	22.60	19	22,537	0.08%
2020/06/17	10	22.75	0	0.00	22.80	10	22,695	0.04%
2020/06/16	3	22.75	12	22.95	22.75	-9	23,541	-0.04%
2020/06/15	8	22.68	0	0.00	22.60	8	24,996	0.03%
2020/06/12	5	22.80	5	22.88	22.85	0	25,738	0.00%
2020/06/11	13	23.05	5	23.15	23.00	8	26,333	0.03%
2020/06/10	0	0.00	12	23.14	23.50	-12	26,541	-0.05%
2020/06/09	7	23.10	0	0.00	23.10	7	27,478	0.03%
2020/06/08	4	23.25	0	0.00	23.20	4	28,057	0.01%
2020/06/05	0	0.00	1	23.15	23.15	-1	28,075	0.00%
2020/06/04	11	23.28	10	23.10	23.15	1	28,505	0.00%
2020/06/01	0	0.00	2	23.10	22.95	-2	28,723	-0.01%
2020/05/29	0	0.00	1	22.70	22.85	-1	28,679	0.00%
2020/05/28	0	0.00	0.2	22.60	22.50	-0.2	28,147	0.00%
2020/05/26	2	22.35	1	22.30	22.30	1	28,564	0.00%
2020/05/22	1	22.00	0	0.00	21.95	1	28,784	0.00%
2020/05/21	3	22.15	1	22.10	22.20	2	28,738	0.01%
2020/05/20	1	22.10	0	0.00	22.10	1	28,722	0.00%
2020/05/19	4	22.08	0	0.00	22.10	4	28,825	0.01%
2020/05/18	10	21.80	0	0.00	21.80	10	28,773	0.03%
2020/05/15	3	21.85	0	0.00	21.80	3	28,813	0.01%
2020/05/14	2	21.85	0	0.00	21.90	2	28,788	0.01%
2020/05/13	0	0.00	10	21.90	21.95	-10	28,675	-0.03%
2020/05/12	8	21.99	1	22.00	21.95	7	28,629	0.02%
2020/05/11	3	22.03	3	22.00	22.00	0	28,507	0.00%
2020/05/08	5	21.93	0	0.00	21.75	5	28,415	0.02%
2020/05/06	0	0.00	5	21.70	21.65	-5	28,314	-0.02%
2020/05/05	0	0.00	3	21.95	21.80	-3	28,213	-0.01%
2020/05/04	5	21.60	0	0.00	21.65	5	28,264	0.02%
2020/04/30	0	0.00	5	22.00	22.05	-5	28,054	-0.02%
2020/04/29	3	21.70	5	21.66	21.65	-2	27,876	-0.01%
2020/04/28	22	21.21	0	0.00	21.30	22	27,816	0.08%
2020/04/27	1	21.05	0	0.00	21.00	1	28,550	0.00%
2020/04/24	7	20.52	0	0.00	20.60	7	28,270	0.02%
2020/04/23	0	0.00	1	20.00	19.95	-1	27,791	0.00%
2020/04/22	4	19.90	10	19.85	19.95	-6	27,573	-0.02%
2020/04/21	6	20.39	0	0.00	20.10	6	27,350	0.02%
2020/04/20	1	20.95	0	0.00	20.85	1	27,149	0.00%
2020/04/17	1	21.00	0	0.00	21.00	1	27,172	0.00%
2020/04/16	1	21.00	0	0.00	21.10	1	26,963	0.00%
2020/04/15	2	21.00	1.2	21.21	21.20	0.8	26,808	0.00%
2020/04/13	11	20.45	5	20.25	20.35	6	26,476	0.02%
2020/04/10	0	0.00	1	20.55	20.60	-1	26,350	0.00%
2020/04/09	5	19.95	10	20.10	20.15	-5	26,141	-0.02%
2020/04/08	0	0.00	15	19.97	19.95	-15	26,046	-0.06%
2020/04/07	0	0.00	12	19.85	19.75	-12	25,842	-0.05%
2020/04/06	6	19.42	14	19.35	19.50	-8	25,612	-0.03%
2020/04/01	5	19.52	0	0.00	19.50	5	25,371	0.02%
2020/03/30	0	0.00	6	19.68	19.60	-6	24,766	-0.02%
2020/03/27	0	0.00	1	19.80	19.85	-1	24,421	0.00%
2020/03/25	1	19.50	73	19.50	19.50	-72	23,915	-0.30%
2020/03/24	0	0.00	33	18.79	18.60	-33	23,630	-0.14%
2020/03/23	3	18.15	0	0.00	17.95	3	23,369	0.01%
2020/03/20	10	18.60	32	18.26	18.65	-22	23,198	-0.09%
2020/03/19	101	17.80	17	17.40	17.25	84	22,229	0.38%	大買/
2020/03/18	21	19.06	0	0.00	19.05	21	20,736	0.10%
2020/03/17	4.4	19.41	19.4	19.42	19.45	-15.1	19,882	-0.08%
2020/03/16	2	20.10	3	20.38	20.10	-1	18,962	-0.01%
2020/03/13	54	20.10	0	0.00	21.15	54	18,356	0.29%
2020/03/12	2	21.73	3	21.80	21.80	-1	17,142	-0.01%
2020/03/11	1	22.60	2.4	22.68	22.65	-1.4	16,380	-0.01%
2020/03/10	1	22.40	0	0.00	22.60	1	16,170	0.01%
2020/03/09	4	22.75	0	0.00	22.70	4	15,642	0.03%
2020/03/06	0	0.00	5	23.40	23.25	-5	15,037	-0.03%
2020/03/05	9	23.50	0	0.00	23.55	9	14,724	0.06%
2020/03/03	0	0.00	6.1	23.45	23.50	-6.1	14,488	-0.04%
2020/03/02	2	23.30	50	23.30	23.20	-48	14,264	-0.34%
2020/02/27	4	23.75	1	23.70	23.70	3	14,559	0.02%
2020/02/26	2	23.80	0	0.00	23.90	2	14,324	0.01%
2020/02/25	0.4	24.10	0	0.00	24.00	0.4	14,066	0.00%
2020/02/19	0	0.00	19.4	24.49	24.60	-19.4	13,555	-0.14%
2020/02/18	0	0.00	4	24.35	24.40	-4	13,428	-0.03%
2020/02/14	0	0.00	0.7	24.10	24.10	-0.7	13,343	-0.01%
2020/02/11	0	0.00	1	24.05	24.10	-1	13,312	-0.01%
2020/02/10	0	0.00	1	23.95	24.05	-1	13,321	-0.01%
2020/02/07	2	24.00	0	0.00	24.10	2	13,408	0.01%
2020/02/05	0	0.00	8	23.63	23.80	-8	13,457	-0.06%
2020/02/03	0	0.00	32	23.28	23.45	-32	13,336	-0.24%
2020/01/30	5	23.54	42	23.60	23.50	-37	12,848	-0.29%
2020/01/20	0	0.00	16.3	24.46	24.55	-16.3	11,839	-0.14%
2020/01/17	1	24.10	6	24.08	24.35	-5	11,632	-0.04%
2020/01/14	1	23.90	15	24.00	24.00	-14	11,648	-0.12%
2020/01/09	0	0.00	102	23.40	23.50	-102	11,236	-0.91%	大賣/鉅額交易
2020/01/08	6	23.35	0	0.00	23.25	6	11,153	0.05%
2020/01/07	5	23.58	0	0.00	23.55	5	10,817	0.05%
2020/01/06	30	23.70	0	0.00	23.70	30	10,787	0.28%
2020/01/02	1.4	23.75	0	0.00	23.70	1.4	10,775	0.01%
2019/12/31	0	0.00	2.2	23.80	23.70	-2.2	10,678	-0.02%
2019/12/25	2	23.85	0	0.00	23.85	2	10,913	0.02%
2019/12/23	0	0.00	50	23.80	23.95	-50	11,246	-0.44%
2019/12/20	2.1	24.05	6	24.02	23.90	-3.9	11,508	-0.03%
2019/12/19	0	0.00	531.2	24.00	24.00	-531.2	11,463	-4.63%	大賣/鉅額交易
2019/12/18	0	0.00	504	23.84	23.90	-504	11,314	-4.45%	大賣/鉅額交易
2019/12/03	0	0.00	109.3	23.00	23.00	-109.3	11,580	-0.94%	大賣/鉅額交易
2019/11/26	0	0.00	1	23.00	23.00	-1	11,788	-0.01%
2019/11/20	0	0.00	2.1	22.85	22.90	-2.1	11,233	-0.02%
2019/11/14	10	22.55	0	0.00	22.60	10	11,438	0.09%
2019/11/07	2.1	22.70	3	22.75	22.75	-0.9	12,405	-0.01%
2019/11/06	0	0.00	10	22.75	22.75	-10	12,798	-0.08%
2019/10/30	0	0.00	10	22.25	22.35	-10	13,344	-0.07%
2019/10/28	0	0.00	2	22.30	22.30	-2	13,625	-0.01%
2019/10/24	0	0.00	8	22.20	22.20	-8	13,792	-0.06%
2019/10/18	0	0.00	0.5	22.15	22.05	-0.5	13,716	0.00%
2019/10/17	1	22.15	0	0.00	22.10	1	13,774	0.01%
2019/10/16	0.7	22.15	0	0.00	22.10	0.7	13,738	0.01%
2019/10/14	0	0.00	1.1	22.01	22.05	-1.1	13,958	-0.01%
2019/10/09	1	21.90	0	0.00	21.85	1	13,990	0.01%
2019/10/03	2	21.85	0	0.00	21.80	2	14,166	0.01%
2019/10/02	1	21.95	0	0.00	21.95	1	14,160	0.01%
2019/09/25	7	21.99	0	0.00	22.10	7	13,860	0.05%
2019/09/24	0	0.00	1	22.15	22.15	-1	13,610	-0.01%
2019/09/23	2	22.40	0	0.00	22.20	2	13,511	0.01%
2019/09/20	56	22.24	0	0.00	22.40	56	13,608	0.41%
2019/09/12	1	22.00	0	0.00	22.00	1	13,649	0.01%
2019/09/11	30	21.95	1	21.95	22.00	29	13,909	0.21%
2019/09/10	0	0.00	1.4	21.92	22.00	-1.4	13,768	-0.01%
2019/09/06	2	21.55	0	0.00	21.55	2	13,409	0.01%
2019/09/04	20	21.30	0	0.00	21.45	20	13,652	0.15%
2019/09/03	1	21.45	0	21.55	21.35	1	13,704	0.01%
2019/09/02	3	21.45	0	0.00	21.50	3	13,908	0.02%
2019/08/27	0	0.00	0	21.35	21.25	0	14,236	0.00%
2019/08/23	5.5	21.45	0	0.00	21.45	5.5	14,436	0.04%
2019/08/15	4	21.18	1	21.15	21.15	3	14,743	0.02%
2019/08/13	10	21.15	0	0.00	21.15	10	14,958	0.07%
2019/08/12	0	0.00	46.2	21.59	21.55	-46.2	14,659	-0.32%
2019/08/08	6	22.70	81.3	22.73	22.80	-75.3	14,130	-0.53%
2019/08/06	0	0.00	1	22.90	22.80	-1	13,633	-0.01%
2019/08/05	5	22.99	0	0.00	23.00	5	13,534	0.04%
2019/08/02	0	0.00	4	22.88	22.95	-4	13,376	-0.03%
2019/08/01	2	23.10	1	23.25	23.10	1	13,283	0.01%
2019/07/29	0	0.00	0.1	23.10	23.10	-0.1	12,951	0.00%
2019/07/26	0	0.00	1	23.10	23.10	-1	13,022	-0.01%
2019/07/24	4.9	23.04	35.7	23.05	23.10	-30.9	13,494	-0.23%
2019/07/19	0.2	23.00	0	0.00	23.10	0.2	13,669	0.00%
2019/07/17	0	0.00	100	23.10	23.10	-100	13,705	-0.73%
2019/07/15	0	0.00	102	23.00	22.90	-102	13,661	-0.75%	大賣/鉅額交易
2019/07/12	0	0.00	2	22.85	22.85	-2	13,699	-0.01%
2019/07/11	0	0.00	200	22.93	22.90	-200	13,821	-1.45%	大賣/鉅額交易
2019/07/10	0	0.00	100	22.85	22.85	-100	13,815	-0.72%
2019/07/05	0.2	22.85	100	22.85	22.85	-99.8	13,944	-0.72%
2019/07/04	0	0.00	200	22.80	22.80	-200	14,021	-1.43%	大賣/鉅額交易
2019/07/02	0	0.00	105	22.79	22.80	-105	14,214	-0.74%	大賣/鉅額交易
2019/06/28	0.2	22.75	100	22.80	22.80	-99.8	14,211	-0.70%
2019/06/27	1	22.75	0	0.00	22.75	1	14,267	0.01%
2019/06/26	10	22.70	0	0.00	22.70	10	14,310	0.07%
2019/06/21	0	0.00	1.4	22.61	22.50	-1.4	14,485	-0.01%
2019/06/20	0	0.00	9.8	22.66	22.70	-9.8	14,356	-0.07%
2019/06/19	0	0.00	17	22.70	22.70	-17	14,359	-0.12%
2019/06/18	1	22.25	3	22.25	22.30	-2	14,115	-0.01%
2019/06/13	0	0.00	18	22.00	22.15	-18	14,388	-0.13%
2019/06/12	25	21.98	2	21.95	21.95	23	14,568	0.16%
2019/06/06	0	0.00	10	22.65	22.70	-10	14,044	-0.07%
2019/06/05	0	0.00	5	22.70	22.50	-5	13,920	-0.04%
2019/06/04	0	0.00	1	22.50	22.60	-1	13,830	-0.01%
2019/06/03	0	0.00	4	22.38	22.35	-4	13,739	-0.03%
2019/05/30	4	22.45	4	22.36	22.45	0	13,369	0.00%
2019/05/29	0	0.00	5	22.13	22.30	-5	13,525	-0.04%
2019/05/24	0	0.00	6	22.08	22.10	-6	13,360	-0.04%
2019/05/23	0	0.00	0.7	21.95	21.90	-0.7	13,387	0.00%
2019/05/22	0	0.00	2	21.90	21.95	-2	13,370	-0.01%
2019/05/21	0	0.00	3	22.17	22.20	-3	13,414	-0.02%
2019/05/20	0	0.00	2	21.85	21.85	-2	13,181	-0.02%
2019/05/17	2	21.55	0	0.00	21.55	2	13,055	0.02%
2019/05/14	3	21.40	14	21.31	21.40	-11	13,298	-0.08%
2019/05/10	0	0.00	13	21.66	21.60	-13	13,452	-0.10%
2019/05/09	0	0.00	23	21.80	21.70	-23	13,437	-0.17%
2019/05/08	2	21.90	8	21.84	21.90	-6	13,381	-0.04%
2019/05/07	0	0.00	11	21.92	21.95	-11	13,383	-0.08%
2019/05/06	0	0.00	10	21.85	21.80	-10	13,447	-0.07%
2019/05/02	10	22.10	42	22.10	22.00	-32	13,187	-0.24%
2019/04/30	0	0.00	3	21.93	22.05	-3	12,997	-0.02%
2019/04/29	1.5	21.80	4	21.81	21.90	-2.5	12,813	-0.02%
2019/04/26	2	21.55	2	21.55	21.60	0	12,793	0.00%
2019/04/25	1	21.50	5.4	21.56	21.60	-4.4	12,795	-0.03%
2019/04/23	0	0.00	1	21.40	21.40	-1	13,070	-0.01%
2019/04/18	8	21.25	0	0.00	21.35	8	13,089	0.06%
2019/04/16	5	21.30	0	0.00	21.30	5	13,163	0.04%
2019/04/12	0	0.00	20	21.25	21.30	-20	13,147	-0.15%
2019/04/11	0	0.00	1	21.30	21.30	-1	13,060	-0.01%
2019/04/02	2	21.10	0	0.00	21.10	2	12,674	0.02%
2019/03/27	0	0.00	100	21.00	21.10	-100	12,282	-0.81%
2019/03/25	5	20.92	0	0.00	20.90	5	12,408	0.04%
2019/03/22	0	0.00	5.5	21.06	21.10	-5.5	12,398	-0.04%
2019/03/19	1	21.05	0	21.00	21.00	1	12,260	0.01%
2019/03/12	0	0.00	1	20.95	21.00	-1	12,198	-0.01%
2019/03/11	0	0.00	5.9	20.86	20.80	-5.9	12,255	-0.05%
2019/03/07	4	20.90	0	0.00	20.95	4	13,755	0.03%
2019/02/27	10	20.70	0	0.00	20.80	10	13,662	0.07%
2019/02/26	30	20.80	0	0.00	20.80	30	13,556	0.22%
2019/02/25	9	20.70	0	0.00	20.80	9	13,491	0.07%
2019/02/18	0	0.00	25	20.65	20.60	-25	13,292	-0.19%
2019/02/14	0	0.00	1	20.65	20.60	-1	13,277	-0.01%
2019/02/13	0	0.00	1	20.60	20.60	-1	13,139	-0.01%
2019/02/12	2	20.60	0	0.00	20.60	2	12,983	0.02%
2019/02/11	0	0.00	4	20.50	20.40	-4	13,010	-0.03%
2019/01/30	1	20.40	3	20.40	20.40	-2	12,914	-0.02%
2019/01/29	2	20.25	1	20.30	20.35	1	12,803	0.01%
2019/01/28	2	20.25	1	20.30	20.30	1	12,742	0.01%
2019/01/25	2	20.20	2	20.25	20.25	0	12,709	0.00%
2019/01/24	0	0.00	1	20.15	20.20	-1	12,642	-0.01%
2019/01/22	1	20.05	0	0.00	20.25	1	12,967	0.01%
2019/01/15	1	20.00	0	0.00	20.15	1	13,330	0.01%
2019/01/08	0	0.00	0.3	20.00	19.95	-0.3	13,166	0.00%
2019/01/02	5	19.70	12	19.90	19.80	-7	14,784	-0.05%
2018/12/25	5	19.65	0	0.00	19.65	5	15,243	0.03%
2018/12/24	10	19.68	0	0.00	19.80	10	15,418	0.06%
2018/12/21	5	19.75	0	0.00	19.75	5	15,610	0.03%
2018/12/19	1	19.75	0	0.00	19.90	1	15,710	0.01%
2018/12/17	0	0.00	10.3	19.90	19.85	-10.3	15,797	-0.07%
2018/12/14	2	19.95	0	0.00	19.95	2	15,718	0.01%
2018/12/07	0	0.00	5	19.90	19.85	-5	15,470	-0.03%
2018/12/06	5	19.85	0	0.00	19.90	5	15,479	0.03%
2018/12/03	0	0.00	2	20.13	20.05	-2	15,249	-0.01%
2018/11/30	5	19.95	0	0.00	19.95	5	14,999	0.03%
2018/11/27	5	20.10	0	0.00	20.35	5	13,689	0.04%
2018/11/22	16	20.25	0	0.00	20.35	16	13,672	0.12%
2018/11/20	0	0.00	6.7	20.41	20.40	-6.7	13,651	-0.05%
2018/11/16	0	0.00	8	20.30	20.40	-8	13,653	-0.06%
2018/11/15	0	0.00	10	20.30	20.30	-10	13,690	-0.07%
2018/11/13	10	20.00	0	0.00	20.00	10	13,770	0.07%
2018/11/02	10	19.50	0	0.00	19.65	10	15,174	0.07%
2018/10/30	2	19.35	0	0.00	19.40	2	15,741	0.01%
2018/10/24	0	0.00	1.8	19.55	19.50	-1.8	15,712	-0.01%
2018/10/23	3	19.62	0	0.00	19.60	3	15,663	0.02%
2018/10/19	1	19.75	2	19.80	19.85	-1	15,905	-0.01%
2018/10/18	2	19.75	0	0.00	19.80	2	15,881	0.01%
2018/10/17	0.8	19.90	0	0.00	19.75	0.8	15,910	0.01%
2018/10/15	3.2	19.84	0	0.00	19.80	3.2	15,581	0.02%
2018/10/12	24	19.81	10	19.70	20.10	14	15,337	0.09%
2018/10/11	16	20.08	22	20.05	19.95	-6	14,895	-0.04%
2018/10/09	0	0.00	2	20.65	20.60	-2	13,961	-0.01%
2018/10/08	0	0.00	1	20.45	20.50	-1	13,803	-0.01%
2018/09/27	1.1	21.00	0	0.00	20.95	1.1	12,889	0.01%
2018/09/25	1	20.70	5	20.75	20.80	-4	12,703	-0.03%
2018/09/21	2	20.68	0	0.00	20.70	2	12,669	0.02%
2018/09/20	1	20.60	0	0.00	20.60	1	12,513	0.01%
2018/09/19	7	20.45	5	20.50	20.55	2	12,606	0.02%
2018/09/14	7	20.46	12	20.45	20.45	-5	12,890	-0.04%
2018/09/11	0	0.00	2	20.40	20.40	-2	13,095	-0.02%
2018/09/10	5	20.30	16	20.38	20.35	-11	13,387	-0.08%
2018/09/06	0	0.00	4	20.50	20.50	-4	13,713	-0.03%
2018/09/05	2	20.38	0	0.00	20.35	2	13,747	0.01%
2018/09/04	1	20.65	11	20.40	20.45	-10	13,715	-0.07%
2018/09/03	3	20.40	10	20.45	20.50	-7	13,686	-0.05%
2018/08/31	1	20.40	0	0.00	20.55	1	13,770	0.01%
2018/08/30	0	0.00	5	20.40	20.40	-5	13,775	-0.04%
2018/08/29	0	0.00	1	20.45	20.50	-1	13,910	-0.01%
2018/08/24	2	20.45	0	0.00	20.50	2	14,136	0.01%
2018/08/23	2	20.50	0	0.00	20.55	2	15,122	0.01%
2018/08/22	0	0.00	10	20.50	20.50	-10	15,393	-0.06%
2018/08/21	0	0.00	5	20.45	20.45	-5	15,264	-0.03%
2018/08/20	2	20.30	0	0.00	20.35	2	15,243	0.01%
2018/08/17	1	20.25	0	0.00	20.25	1	15,218	0.01%
2018/08/16	0	0.00	30	20.14	20.15	-30	15,237	-0.20%
2018/08/15	0	0.00	6	20.25	20.20	-6	15,188	-0.04%
2018/08/14	42	20.31	0	0.00	20.35	42	15,051	0.28%
2018/08/13	2	20.40	9	20.38	20.40	-7	15,029	-0.05%
2018/08/10	6	20.36	7	20.45	20.50	-1	14,979	-0.01%
2018/08/09	12	21.28	267.3	21.32	21.35	-255.3	14,262	-1.79%	大賣/鉅額交易
2018/08/08	0	0.00	943	21.26	21.30	-943	13,596	-6.94%	大賣/鉅額交易
2018/08/07	7	21.25	0	0.00	21.25	7	13,425	0.05%
2018/08/06	40	21.15	2	21.20	21.20	38	13,258	0.29%
2018/08/03	0	0.00	10	20.95	21.05	-10	13,145	-0.08%
2018/08/02	1	21.00	0	0.00	20.95	1	13,076	0.01%
2018/07/31	0	0.00	4	21.05	21.05	-4	12,901	-0.03%
2018/07/30	45	21.00	3.2	20.95	21.00	41.8	12,737	0.33%
2018/07/27	4	21.00	14	20.95	21.00	-10	12,644	-0.08%
2018/07/26	1	20.85	0	0.00	20.90	1	12,461	0.01%
2018/07/25	6	20.90	0	0.00	20.80	6	12,412	0.05%
2018/07/24	10	20.80	2	20.80	20.85	8	12,438	0.06%
2018/07/23	1	20.65	0	0.00	20.75	1	12,613	0.01%
2018/07/20	10	20.65	0	0.00	20.70	10	12,632	0.08%
2018/07/10	0	0.00	3	20.50	20.50	-3	12,983	-0.02%
2018/07/05	1	20.20	0	0.00	20.20	1	12,962	0.01%
2018/07/03	1	20.25	0	0.00	20.20	1	13,139	0.01%
2018/07/02	0	0.00	1	20.45	20.30	-1	13,109	-0.01%
2018/06/29	1	20.35	2	20.58	20.60	-1	13,082	-0.01%
2018/06/25	0	0.00	2.9	20.50	20.45	-2.9	12,814	-0.02%
2018/06/21	0	0.00	3	20.50	20.50	-3	12,710	-0.02%
2018/06/20	2	20.50	28	20.58	20.50	-26	12,782	-0.20%
2018/06/19	15	20.40	0	0.00	20.40	15	12,743	0.12%
2018/06/13	1	20.85	0	0.00	20.90	1	12,149	0.01%
2018/06/07	1	21.00	0	0.00	21.10	1	12,728	0.01%
2018/06/06	0	0.00	20	20.95	21.00	-20	12,734	-0.16%
2018/06/04	0	0.00	4	20.80	20.85	-4	12,524	-0.03%
2018/06/01	0	0.00	1	20.70	20.75	-1	12,550	-0.01%
2018/05/31	5	20.45	0.2	20.50	20.35	4.8	12,429	0.04%
2018/05/30	5	20.65	0	0.00	20.55	5	11,583	0.04%
2018/05/21	0	0.00	0.7	20.80	20.80	-0.7	12,281	-0.01%
2018/05/18	0.1	20.75	0	20.75	20.80	0.1	12,497	0.00%
2018/05/17	0	0.00	2	20.73	20.65	-2	12,745	-0.02%
2018/05/15	9	20.75	0	0.00	20.55	9	13,080	0.07%
2018/05/14	3	20.65	47	20.63	20.70	-44	13,806	-0.32%
2018/05/11	0.7	20.60	0.8	20.60	20.60	-0.1	13,895	0.00%
2018/05/09	0	0.00	5	20.35	20.30	-5	13,841	-0.04%
2018/05/08	4	20.35	0	0.00	20.35	4	13,913	0.03%
2018/05/07	0.1	20.40	0	0.00	20.30	0.1	13,992	0.00%
2018/05/04	3	20.33	0	0.00	20.30	3	13,988	0.02%
2018/05/03	0	0.00	8	20.50	20.40	-8	13,969	-0.06%
2018/04/30	1	20.40	0	0.00	20.40	1	14,058	0.01%
2018/04/27	10	20.30	0	0.00	20.45	10	14,028	0.07%
2018/04/24	0	0.00	2	20.45	20.50	-2	14,070	-0.01%
2018/04/20	0	0.00	2.1	20.38	20.40	-2.1	14,265	-0.01%
2018/04/19	14	20.34	10.1	20.30	20.40	4	14,392	0.03%
2018/04/18	1	20.25	0	0.00	20.25	1	14,412	0.01%
2018/04/17	8	20.30	0	0.00	20.25	8	14,531	0.06%
2018/04/16	6	20.25	1	20.25	20.25	5	14,616	0.03%
2018/04/12	0.1	20.35	0	0.00	20.35	0.1	14,991	0.00%
2018/04/10	0	0.00	10	20.25	20.30	-10	15,179	-0.07%
2018/04/09	0.6	20.30	1	20.15	20.20	-0.4	15,205	0.00%
2018/04/02	0	0.00	1	20.30	20.25	-1	15,180	-0.01%
2018/03/31	0	0.00	47	20.25	20.30	-47	15,155	-0.31%
2018/03/30	0	0.00	1	20.25	20.25	-1	15,169	-0.01%
2018/03/29	3.6	20.17	0	0.00	20.25	3.6	15,097	0.02%
2018/03/28	5	20.15	10	20.20	20.20	-5	14,917	-0.03%
2018/03/27	2	20.15	0	0.00	20.20	2	14,848	0.01%
2018/03/23	5	20.00	4	20.05	20.05	1	14,680	0.01%
2018/03/21	2	20.10	0	0.00	20.10	2	14,523	0.01%
2018/03/19	1	20.10	10	20.20	20.20	-9	14,759	-0.06%
2018/03/16	0	0.00	20	20.15	20.15	-20	14,755	-0.14%
2018/03/15	0	0.00	25	20.15	20.05	-25	14,458	-0.17%
2018/03/14	1	20.15	10	20.13	20.15	-9	14,458	-0.06%
2018/03/13	0	0.00	60	20.14	20.15	-60	14,528	-0.41%
2018/03/12	53	20.00	1	20.00	20.05	52	14,424	0.36%
2018/03/07	4	19.95	8	19.95	19.85	-4	14,827	-0.03%
2018/03/05	7	19.84	0	0.00	19.80	7	15,202	0.05%
2018/03/02	4	19.78	0	0.00	19.80	4	15,164	0.03%
2018/03/01	8	20.00	0	0.00	19.95	8	15,094	0.05%
2018/02/27	1	20.15	0	0.00	20.00	1	15,014	0.01%
2018/02/26	0	0.00	3	20.05	20.10	-3	14,821	-0.02%
2018/02/23	10.2	19.90	0	0.00	19.90	10.2	14,730	0.07%
2018/02/22	10	19.60	0	0.00	19.85	10	14,828	0.07%
2018/02/21	6	19.70	0.8	19.90	19.75	5.2	14,934	0.04%
2018/02/12	8	19.46	0	0.00	19.45	8	14,828	0.05%
2018/02/09	5	19.45	0	0.00	19.45	5	14,731	0.03%
2018/02/08	2	19.70	0	0.00	19.70	2	14,738	0.01%
2018/02/07	1	19.80	0	0.00	19.65	1	14,846	0.01%
2018/02/06	20	19.56	51	19.56	19.50	-31	14,673	-0.21%
2018/02/05	0	0.00	1	20.10	20.10	-1	13,880	-0.01%
2018/02/02	0.2	20.10	0	0.00	20.15	0.2	13,758	0.00%
2018/01/30	0	0.00	1	20.20	20.05	-1	13,776	-0.01%
2018/01/29	1	20.10	5	20.20	20.20	-4	13,903	-0.03%
2018/01/26	0	0.00	15	20.10	20.05	-15	14,056	-0.11%
2018/01/25	0	20.00	0	0.00	20.10	0	14,021	0.00%
2018/01/24	0	0.00	8	20.00	20.00	-8	14,001	-0.06%
2018/01/22	10	20.00	0	0.00	20.00	10	14,205	0.07%
2018/01/16	1	19.95	1	20.00	20.00	0	15,215	0.00%
2018/01/15	50	19.90	28	19.91	20.00	22	15,109	0.15%
2018/01/12	1	19.85	5	19.90	19.85	-4	15,158	-0.03%
2018/01/10	2	19.80	2.1	19.83	19.85	-0.1	15,259	0.00%
2018/01/09	0	0.00	4	19.88	19.85	-4	15,173	-0.03%
2018/01/08	0	0.00	7.6	19.85	19.85	-7.6	15,307	-0.05%
2018/01/04	0	0.00	1	19.60	19.60	-1	15,330	-0.01%
2018/01/03	1	19.50	1	19.55	19.55	0	15,580	0.00%
2018/01/02	0	0.00	2	19.55	19.55	-2	15,625	-0.01%