第一金 (2892)-永興-水湳券商分點個股進出

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
28.20
漲跌
▲0.05
漲幅
+0.18%
成交量
10,133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(已收盤)

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

第一金 (2892)籌碼相關－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	0	0.00	1.1	28.15	28.15	-1.1	18,037	-0.01%
2024/06/21	0	0.00	5.6	28.00	28.00	-5.6	17,998	-0.03%
2024/06/20	0	0.00	10	28.10	28.10	-10	17,764	-0.06%
2024/06/17	0	0.00	3	28.00	27.95	-3	17,950	-0.02%
2024/06/11	0	0.00	2	27.90	27.80	-2	18,774	-0.01%
2024/05/31	0	0.00	1	27.70	27.50	-1	18,618	-0.01%
2024/05/30	1	27.35	0	0.00	27.30	1	17,908	0.01%
2024/05/29	5	27.70	0	0.00	27.60	5	17,838	0.03%
2024/05/28	2	28.15	0	0.00	28.05	2	17,463	0.01%
2024/05/21	0	0.00	1	28.60	28.35	-1	16,388	-0.01%
2024/05/17	5	28.05	1.2	27.90	28.05	3.8	14,951	0.03%
2024/05/16	1	27.75	0	0.00	27.75	1	14,519	0.01%
2024/05/14	0	0.00	2	27.45	27.40	-2	14,495	-0.01%
2024/05/13	2	27.70	0	0.00	27.80	2	14,403	0.01%
2024/05/10	0	0.00	2	27.90	27.90	-2	14,308	-0.01%
2024/05/06	5	27.75	0	0.00	27.90	5	14,004	0.04%
2024/04/30	2	27.38	0	0.00	27.35	2	13,538	0.01%
2024/04/29	10	27.20	0	0.00	27.50	10	13,486	0.07%
2024/04/26	1	26.90	0	0.00	26.95	1	13,225	0.01%
2024/04/25	1	26.95	0	0.00	26.90	1	13,260	0.01%
2024/04/17	5	26.85	0	0.00	26.90	5	13,304	0.04%
2024/04/16	10	26.78	0	0.00	26.75	10	13,255	0.08%
2024/04/09	0	0.00	2	27.60	27.55	-2	12,897	-0.02%
2024/04/03	1	27.15	0	0.00	27.15	1	12,931	0.01%
2024/04/01	0	0.00	0.3	27.75	27.75	-0.3	12,763	0.00%
2024/03/29	0	0.00	1.6	27.73	27.70	-1.6	12,727	-0.01%
2024/03/25	0	0.00	3	27.60	27.70	-3	12,610	-0.02%
2024/03/22	1	27.50	6	27.54	27.60	-5	12,632	-0.04%
2024/03/21	0	0.00	5	27.40	27.55	-5	12,499	-0.04%
2024/03/19	0	0.00	1	27.40	27.35	-1	12,480	-0.01%
2024/03/18	0	0.00	1	27.50	27.45	-1	12,439	-0.01%
2024/03/15	0	0.00	6	27.50	27.60	-6	12,363	-0.05%
2024/03/11	0	0.00	5.4	27.10	27.05	-5.4	11,319	-0.05%
2024/03/07	0	0.00	0.7	27.00	27.00	-0.7	11,333	-0.01%
2024/03/05	6	26.90	0	0.00	26.90	6	11,789	0.05%
2024/03/04	5	26.95	0	0.00	26.95	5	11,792	0.04%
2024/02/21	0	0.00	4	27.20	27.20	-4	11,862	-0.03%
2024/02/20	0	0.00	10	27.30	27.40	-10	11,915	-0.08%
2024/02/19	8	27.12	0	0.00	27.20	8	12,068	0.07%
2024/02/15	11	26.80	0	0.00	26.75	11	12,089	0.09%
2024/02/05	0.8	26.89	0	0.00	26.80	0.8	11,901	0.01%
2024/02/01	1	26.80	0	0.00	26.90	1	11,822	0.01%
2024/01/24	4	26.58	0	0.00	26.60	4	11,714	0.03%
2024/01/23	0	0.00	0.1	26.60	26.50	-0.1	11,731	0.00%
2024/01/22	0	0.00	0.3	26.60	26.40	-0.3	11,756	0.00%
2024/01/18	3	26.23	0	0.00	26.20	3	11,764	0.03%
2024/01/17	1	26.20	3.2	26.30	26.10	-2.2	11,754	-0.02%
2024/01/16	3	26.60	0	0.00	26.50	3	11,459	0.03%
2024/01/15	0	0.00	0	26.95	26.80	0	11,258	0.00%
2024/01/03	1	27.00	4	26.95	27.00	-3	11,752	-0.03%
2023/12/27	1	27.05	20	27.10	27.20	-19	11,954	-0.16%
2023/12/22	1	26.80	0	0.00	26.75	1	12,098	0.01%
2023/12/21	22	26.75	0	0.00	26.80	22	12,206	0.18%
2023/12/20	0	0.00	7.3	26.91	26.90	-7.3	12,190	-0.06%
2023/12/18	1	27.50	0	0.00	27.50	1	12,109	0.01%
2023/12/11	4	27.51	0	0.00	27.55	4	12,210	0.03%
2023/12/08	1	27.45	0	0.00	27.60	1	12,224	0.01%
2023/12/07	1	27.50	1	27.60	27.45	0	12,328	0.00%
2023/12/06	0	0.00	0.5	27.55	27.60	-0.5	12,344	0.00%
2023/12/05	0	0.00	2	27.25	27.35	-2	12,239	-0.02%
2023/12/04	1	27.35	0	0.00	27.35	1	12,220	0.01%
2023/12/01	0	0.00	0.1	27.55	27.35	-0.1	12,174	0.00%
2023/11/30	2	27.60	0	0.00	27.70	2	12,014	0.02%
2023/11/29	0	0.00	1	27.80	27.50	-1	11,585	-0.01%
2023/11/24	1	27.65	0	0.00	27.65	1	11,623	0.01%
2023/11/21	2	27.80	2	27.70	27.85	0	11,594	0.00%
2023/11/17	4	27.45	0	0.00	27.55	4	11,503	0.03%
2023/11/16	0	0.00	9	27.40	27.50	-9	11,395	-0.08%
2023/11/14	1	26.90	0	0.00	26.95	1	11,277	0.01%
2023/11/02	0	0.00	2	26.40	26.35	-2	13,641	-0.01%
2023/11/01	0	0.00	5	26.10	26.15	-5	13,861	-0.04%
2023/10/27	0	0.00	2	26.10	26.00	-2	14,522	-0.01%
2023/10/24	2	26.05	0	0.00	26.00	2	14,735	0.01%
2023/10/18	1	26.65	0	0.00	26.70	1	14,710	0.01%
2023/10/12	0	0.00	1	26.80	27.00	-1	14,904	-0.01%
2023/10/11	1	26.60	0	0.00	26.85	1	14,925	0.01%
2023/10/04	1.6	26.04	1	26.00	26.00	0.6	14,770	0.00%
2023/09/27	1	26.45	0	0.00	26.50	1	14,900	0.01%
2023/09/25	0	0.00	0.9	26.95	26.90	-0.9	14,744	-0.01%
2023/09/20	0	0.00	1	26.95	27.00	-1	14,912	-0.01%
2023/09/15	1	26.80	1.1	26.82	26.90	-0.1	15,054	0.00%
2023/09/14	5	26.85	0	0.00	27.10	5	14,807	0.03%
2023/09/12	2	26.60	1	26.75	26.75	1	14,916	0.01%
2023/09/06	2	26.48	0	0.00	26.40	2	15,125	0.01%
2023/09/04	2	26.50	0	0.00	26.60	2	15,105	0.01%
2023/08/31	1	26.50	5	26.40	26.30	-4	15,220	-0.03%
2023/08/30	5	26.70	0	0.00	26.70	5	14,856	0.03%
2023/08/17	11	25.83	0	0.00	26.10	11	16,002	0.07%
2023/08/16	10.6	26.20	1	26.10	26.10	9.6	15,857	0.06%
2023/08/15	10	26.50	1	26.75	26.50	9	15,730	0.06%
2023/08/14	5	26.90	17	27.06	26.85	-12	15,664	-0.08%
2023/08/11	6	27.38	0	0.00	27.20	6	15,622	0.04%
2023/08/10	5	29.21	0	0.00	29.25	5	14,981	0.03%
2023/08/09	0	0.00	2.4	29.05	29.15	-2.4	14,518	-0.02%
2023/08/08	4	28.95	0	0.00	28.85	4	14,259	0.03%
2023/08/04	1	28.80	0	0.00	28.75	1	13,884	0.01%
2023/08/02	6.4	28.83	0	0.00	28.90	6.4	13,674	0.05%
2023/07/31	0	0.00	0.6	29.00	29.05	-0.6	13,406	0.00%
2023/07/27	2	28.75	0	0.00	28.70	2	13,514	0.01%
2023/07/21	3	28.20	0	0.00	28.20	3	13,466	0.02%
2023/07/19	3	28.35	0	0.00	28.15	3	13,525	0.02%
2023/07/18	2	28.40	0.8	28.25	28.30	1.2	13,445	0.01%
2023/07/13	10	27.95	0	0.00	27.90	10	13,078	0.08%
2023/07/10	1	27.20	0	0.00	27.30	1	12,990	0.01%
2023/07/07	5	27.20	0	0.00	27.20	5	12,914	0.04%
2023/07/06	8	27.57	0	0.00	27.40	8	12,789	0.06%
2023/07/04	0	0.00	10	27.73	27.80	-10	12,439	-0.08%
2023/07/03	1	27.70	0	0.00	27.70	1	12,482	0.01%
2023/06/29	1	27.75	0	0.00	27.70	1	12,489	0.01%
2023/06/28	0	0.00	10	27.65	27.65	-10	12,480	-0.08%
2023/06/21	5	27.90	0	0.00	27.90	5	12,181	0.04%
2023/06/20	0	0.00	5	27.80	27.80	-5	12,192	-0.04%
2023/06/16	0	0.00	5.3	27.79	27.60	-5.3	12,157	-0.04%
2023/06/05	5	27.80	0	0.00	27.75	5	12,977	0.04%
2023/06/02	1	27.60	0.1	27.80	27.60	0.9	12,869	0.01%
2023/05/31	0	0.00	0.1	28.00	28.10	-0.1	12,634	0.00%
2023/05/26	0	0.00	2	27.75	27.75	-2	13,131	-0.02%
2023/05/24	3	27.85	0	0.00	28.00	3	13,321	0.02%
2023/05/18	0	0.00	1	28.05	28.05	-1	13,359	-0.01%
2023/05/17	2	27.85	0	0.00	27.90	2	13,333	0.01%
2023/05/16	0	0.00	6	27.50	27.55	-6	13,251	-0.05%
2023/05/12	0	0.00	0.1	27.40	27.25	-0.1	13,371	0.00%
2023/05/08	0	0.00	0.6	27.35	27.40	-0.6	13,541	0.00%
2023/04/26	0	0.00	0.1	27.00	27.05	-0.1	15,197	0.00%
2023/04/14	0	0.00	1	26.75	26.85	-1	16,040	-0.01%
2023/04/12	0	0.00	1	26.65	26.70	-1	16,240	-0.01%
2023/04/11	0	0.00	0.5	26.60	26.65	-0.5	16,365	0.00%
2023/04/10	0	0.00	0	26.55	26.55	0	16,346	0.00%
2023/03/31	0	0.00	2	26.40	26.45	-2	16,314	-0.01%
2023/03/29	0	0.00	0.3	26.40	26.45	-0.3	16,253	0.00%
2023/03/28	0	0.00	2	26.30	26.25	-2	16,262	-0.01%
2023/03/24	1	26.30	0	0.00	26.35	1	16,501	0.01%
2023/03/23	5	26.30	5	26.25	26.40	0	16,490	0.00%
2023/03/22	1	26.10	0	0.00	26.20	1	16,504	0.01%
2023/03/21	0	0.00	15.3	25.98	25.85	-15.3	16,642	-0.09%
2023/03/20	1	25.60	10	25.70	25.65	-9	16,642	-0.05%
2023/03/17	1	25.80	7.1	25.89	25.80	-6.1	16,569	-0.04%
2023/03/16	0	0.00	1	25.55	25.80	-1	16,434	-0.01%
2023/03/15	0	0.00	10	25.90	25.90	-10	16,402	-0.06%
2023/03/14	1	26.00	0	0.00	26.00	1	16,502	0.01%
2023/03/13	1	26.20	0	0.00	26.25	1	16,301	0.01%
2023/03/10	1	26.35	1	26.35	26.35	0	16,140	0.00%
2023/03/09	4	26.59	0.2	26.70	26.65	3.8	16,124	0.02%
2023/03/06	0	0.00	1	26.60	26.45	-1	16,949	-0.01%
2023/03/01	6	26.54	0	0.00	26.60	6	16,798	0.04%
2023/02/24	3	26.80	1	26.90	26.80	2	16,412	0.01%
2023/02/23	8	26.91	3	27.05	27.05	5	15,735	0.03%
2023/02/22	0	0.00	1	26.95	26.95	-1	15,670	-0.01%
2023/02/20	12	26.73	1	26.80	26.75	11	15,648	0.07%
2023/02/15	2	26.55	1	26.45	26.45	1	15,819	0.01%
2023/02/14	0	0.00	2	26.65	26.70	-2	15,762	-0.01%
2023/02/13	0	0.00	10	26.30	26.60	-10	15,693	-0.06%
2023/02/10	1	26.40	0	0.00	26.35	1	15,634	0.01%
2023/02/08	1	26.25	0	0.00	26.10	1	15,647	0.01%
2023/02/07	2	26.10	0	0.00	26.10	2	15,721	0.01%
2023/02/06	0.5	26.20	2	26.10	26.05	-1.5	15,680	-0.01%
2023/02/03	0	0.00	2	26.20	26.20	-2	15,560	-0.01%
2023/02/02	2.6	26.22	0	0.00	26.15	2.6	15,462	0.02%
2023/02/01	1	26.20	0.2	26.15	26.30	0.8	15,246	0.01%
2023/01/31	14	26.25	5	26.10	26.10	9	15,176	0.06%
2023/01/30	5	26.60	2	26.75	26.90	3	14,530	0.02%
2023/01/13	1	26.45	0.4	26.50	26.45	0.6	14,017	0.00%
2023/01/12	0.2	26.63	0	0.00	26.45	0.2	14,308	0.00%
2023/01/11	10	26.73	0	0.00	26.80	10	14,215	0.07%
2023/01/09	0	0.00	9	26.97	27.00	-9	14,075	-0.06%
2022/12/29	5	26.05	0	0.00	26.10	5	14,570	0.03%
2022/12/28	5	26.20	0	0.00	26.25	5	14,600	0.03%
2022/12/23	1	26.25	1	26.25	26.30	0	15,320	0.00%
2022/12/22	2.8	26.33	0	0.00	26.40	2.8	15,528	0.02%
2022/12/21	0	0.00	1	26.30	26.30	-1	15,797	-0.01%
2022/12/19	1	26.05	0	0.00	26.30	1	16,092	0.01%
2022/12/14	0	0.00	1	26.40	26.35	-1	16,169	-0.01%
2022/12/13	5	26.20	0	0.00	26.00	5	16,162	0.03%
2022/12/12	0	0.00	1	26.40	26.40	-1	16,068	-0.01%
2022/12/09	10	26.28	0	0.00	26.20	10	16,567	0.06%
2022/12/05	0	0.00	0.2	26.00	25.90	-0.2	16,290	0.00%
2022/12/02	7	25.81	0	0.00	25.85	7	16,262	0.04%
2022/12/01	0	0.00	3	26.40	26.20	-3	16,286	-0.02%
2022/11/30	5	26.20	0	0.00	26.20	5	16,261	0.03%
2022/11/28	5	25.50	0	0.00	25.85	5	15,494	0.03%
2022/11/25	0	0.00	1	25.65	25.90	-1	15,448	-0.01%
2022/11/23	0	0.00	0	25.50	25.45	0	15,251	0.00%
2022/11/22	7	25.17	0	0.00	25.30	7	15,217	0.05%
2022/11/21	1	25.15	0	0.00	25.35	1	15,132	0.01%
2022/11/17	0	0.00	1	25.50	25.55	-1	14,982	-0.01%
2022/11/15	5	25.50	1	25.50	25.90	4	14,833	0.03%
2022/11/11	0	0.00	12.2	25.72	25.90	-12.2	14,501	-0.08%
2022/11/10	5	25.00	0	0.00	25.15	5	14,332	0.03%
2022/11/09	0	0.00	1	25.30	25.30	-1	14,352	-0.01%
2022/11/04	0	0.00	35.7	24.59	24.95	-35.7	14,308	-0.25%
2022/10/31	2	24.70	1	24.75	24.75	1	14,436	0.01%
2022/10/26	1	24.80	0	0.00	24.85	1	14,932	0.01%
2022/10/21	5	23.85	5	24.05	24.15	0	15,163	0.00%
2022/10/20	0	0.00	4	23.35	23.75	-4	15,189	-0.03%
2022/10/19	0	0.00	0.9	23.80	23.75	-0.9	14,930	-0.01%
2022/10/18	0	0.00	4	23.98	24.05	-4	14,910	-0.03%
2022/10/17	0	0.00	2	24.05	24.00	-2	14,972	-0.01%
2022/10/14	2	24.50	2	24.60	24.45	0	14,912	0.00%
2022/10/13	1	24.80	3	24.30	24.55	-2	14,869	-0.01%
2022/10/11	0	0.00	10	25.08	25.00	-10	14,633	-0.07%
2022/10/06	0	0.00	5	25.50	25.80	-5	14,317	-0.03%
2022/10/05	11	25.55	0	0.00	25.45	11	14,397	0.08%
2022/10/04	3	25.47	0	0.00	25.55	3	14,411	0.02%
2022/09/28	0	0.00	17	26.43	26.35	-17	14,075	-0.12%
2022/09/27	0	0.00	6	26.35	26.60	-6	13,907	-0.04%
2022/09/26	7	26.35	5	26.30	26.25	2	13,928	0.01%
2022/09/21	0	0.00	1	26.80	26.75	-1	14,397	-0.01%
2022/09/20	1	26.60	0	0.00	26.50	1	14,439	0.01%
2022/09/16	0	0.00	9.2	26.96	26.90	-9.2	14,830	-0.06%
2022/09/15	1	26.30	2.6	26.59	26.45	-1.6	14,670	-0.01%
2022/09/14	7	26.44	0	0.00	26.40	7	14,859	0.05%
2022/09/13	0	0.00	5	26.80	26.75	-5	15,390	-0.03%
2022/09/12	0	0.00	1	26.75	26.80	-1	15,786	-0.01%
2022/09/07	0	0.00	10	26.30	26.20	-10	16,563	-0.06%
2022/09/05	0	0.00	10	26.40	26.45	-10	16,861	-0.06%
2022/09/02	0	0.00	10	26.15	26.15	-10	17,023	-0.06%
2022/09/01	0	0.00	10	26.45	26.30	-10	17,117	-0.06%
2022/08/31	0	0.00	10	26.50	26.55	-10	17,015	-0.06%
2022/08/29	0	0.00	10	26.50	26.35	-10	17,074	-0.06%
2022/08/24	0	0.00	10	26.35	26.25	-10	17,596	-0.06%
2022/08/19	0	0.00	2	26.55	26.80	-2	19,335	-0.01%
2022/08/18	0	0.00	1	26.80	26.80	-1	19,534	-0.01%
2022/08/15	11	26.69	0	0.00	26.60	11	20,364	0.05%
2022/08/12	0	0.00	2	26.65	26.65	-2	20,639	-0.01%
2022/08/11	0	0.00	3	26.78	26.80	-3	20,912	-0.01%
2022/08/10	15	26.28	2	26.30	26.30	13	21,162	0.06%
2022/08/09	12	25.66	1	25.80	25.90	11	21,187	0.05%
2022/08/08	0	0.00	0.5	25.50	25.45	-0.5	21,340	0.00%
2022/08/05	10	25.63	0	0.00	25.65	10	21,289	0.05%
2022/08/04	4	25.45	0	0.00	25.55	4	21,507	0.02%
2022/08/02	1	26.95	2	26.88	26.95	-1	21,427	0.00%
2022/08/01	0	0.00	10	27.10	27.00	-10	21,415	-0.05%
2022/07/29	0	0.00	2	27.00	27.00	-2	21,474	-0.01%
2022/07/28	2	26.55	0	0.00	26.75	2	21,233	0.01%
2022/07/27	0	0.00	1	26.15	26.35	-1	21,094	0.00%
2022/07/26	20	25.85	0	0.00	25.90	20	20,974	0.10%
2022/07/22	15	25.43	0	0.00	25.75	15	21,003	0.07%
2022/07/21	0	0.00	2	25.15	25.50	-2	20,972	-0.01%
2022/07/20	10	25.35	0	0.00	25.00	10	21,046	0.05%
2022/07/19	1	25.15	0	0.00	25.05	1	21,077	0.00%
2022/07/18	0	0.00	25	24.78	25.05	-25	21,225	-0.12%
2022/07/15	2	24.78	0	0.00	24.70	2	21,225	0.01%
2022/07/13	5	25.00	5	25.25	25.30	0	21,346	0.00%
2022/07/12	6	24.68	15	24.50	24.50	-9	21,402	-0.04%
2022/07/11	21	25.43	5	25.30	25.30	16	21,405	0.07%
2022/07/08	0	0.00	3	25.70	25.50	-3	21,700	-0.01%
2022/07/07	0	0.00	2	25.70	25.55	-2	21,745	-0.01%
2022/07/06	0	0.00	10	25.75	25.60	-10	21,680	-0.05%
2022/06/30	0	0.00	10	26.00	26.20	-10	22,426	-0.04%
2022/06/27	7	26.52	0	0.00	26.45	7	22,337	0.03%
2022/06/24	0	0.00	3	26.43	26.40	-3	22,154	-0.01%
2022/06/21	0	0.00	2	26.48	26.40	-2	21,655	-0.01%
2022/06/14	1	26.15	0	0.00	26.50	1	20,708	0.00%
2022/06/13	10	25.81	0	0.00	26.20	10	20,681	0.05%
2022/06/08	0	0.00	1	26.50	26.45	-1	20,569	0.00%
2022/06/01	1.1	26.77	0	0.00	26.50	1.1	21,246	0.01%
2022/05/31	10	26.76	5	26.55	27.35	5	20,960	0.02%
2022/05/27	3	26.55	0	0.00	26.55	3	19,459	0.02%
2022/05/26	0	0.00	2	26.40	26.25	-2	19,429	-0.01%
2022/05/23	0	0.00	2	26.50	26.25	-2	19,567	-0.01%
2022/05/20	0	0.00	4	26.09	26.20	-4	19,291	-0.02%
2022/05/19	3	25.80	0	0.00	25.80	3	19,053	0.02%
2022/05/18	1	26.20	4	26.00	26.35	-3	18,812	-0.02%
2022/05/17	6	25.62	0	0.00	25.50	6	18,588	0.03%
2022/05/16	0	0.00	0.5	25.60	25.70	-0.5	18,547	0.00%
2022/05/12	0	0.00	2	25.50	25.50	-2	18,420	-0.01%
2022/05/11	5	26.30	0	0.00	26.35	5	18,171	0.03%
2022/05/10	0	0.00	3	25.70	26.35	-3	18,077	-0.02%
2022/05/09	0	0.00	19.8	26.10	26.10	-19.8	18,003	-0.11%
2022/05/06	0	0.00	3	26.75	26.85	-3	18,006	-0.02%
2022/05/05	0	0.00	30	27.30	27.10	-30	18,118	-0.17%
2022/04/29	1	27.60	0	0.00	27.80	1	18,470	0.01%
2022/04/28	0	0.00	15.4	27.49	27.60	-15.4	18,634	-0.08%
2022/04/26	1	28.00	5	27.80	28.00	-4	18,531	-0.02%
2022/04/25	1	27.60	0	0.00	27.60	1	18,432	0.01%
2022/04/22	17	27.81	0	0.00	27.95	17	18,353	0.09%
2022/04/21	0	0.00	10	27.80	27.70	-10	18,387	-0.05%
2022/04/20	10	27.88	7	27.94	28.10	3	18,500	0.02%
2022/04/19	5	27.90	5	27.85	27.75	0	18,465	0.00%
2022/04/18	10.2	27.72	1	27.55	27.80	9.2	18,595	0.05%
2022/04/15	7	28.50	25	28.40	28.40	-18	18,348	-0.10%
2022/04/14	8	28.98	10	29.30	28.60	-2	18,334	-0.01%
2022/04/13	2	29.35	0	0.00	29.55	2	18,102	0.01%
2022/04/12	5	29.60	15	29.50	29.60	-10	17,969	-0.06%
2022/04/11	5	29.72	4	29.73	29.65	1	17,812	0.01%
2022/04/07	1	29.60	6	29.80	29.10	-5	17,519	-0.03%
2022/04/06	5	29.00	2	29.30	29.75	3	17,130	0.02%
2022/03/31	0	0.00	10	28.43	28.45	-10	16,554	-0.06%
2022/03/30	5	27.95	0	0.00	28.00	5	16,221	0.03%
2022/03/25	0	0.00	1	27.75	27.75	-1	15,883	-0.01%
2022/03/23	10	27.38	3	27.45	27.50	7	15,821	0.04%
2022/03/22	5	26.95	10.2	27.00	27.20	-5.2	15,653	-0.03%
2022/03/21	0	0.00	1	27.10	27.00	-1	15,565	-0.01%
2022/03/18	7	26.91	0	0.00	27.00	7	15,517	0.05%
2022/03/17	10	26.65	9	26.64	26.55	1	15,079	0.01%
2022/03/16	2	25.95	0	0.00	26.30	2	14,874	0.01%
2022/03/11	3	25.50	0	0.00	25.60	3	14,709	0.02%
2022/03/08	5	24.97	0	0.00	25.05	5	14,503	0.03%
2022/03/07	0.2	25.35	0	0.00	25.50	0.2	14,280	0.00%
2022/03/04	1	25.85	0	0.00	26.00	1	14,549	0.01%
2022/03/01	20	25.77	4	26.05	26.10	16	14,606	0.11%
2022/02/24	1	25.95	5	25.90	25.85	-4	13,978	-0.03%
2022/02/23	6	26.11	0	0.00	26.25	6	13,716	0.04%
2022/02/22	1	26.05	2	25.90	26.20	-1	13,725	-0.01%
2022/02/21	6	26.21	3	26.20	26.35	3	13,701	0.02%
2022/02/17	0	0.00	6	26.51	26.60	-6	13,849	-0.04%
2022/02/14	1	26.10	0	0.00	26.40	1	13,880	0.01%
2022/02/11	0	0.00	0.5	26.55	26.55	-0.5	13,718	0.00%
2022/02/09	5	26.45	7	26.46	26.55	-2	13,764	-0.01%
2022/02/08	4	26.13	5	26.11	26.20	-1	13,636	-0.01%
2022/02/07	3	25.12	3.1	25.55	25.75	-0.1	13,397	0.00%
2022/01/26	3	25.10	0	0.00	25.15	3	13,050	0.02%
2022/01/25	2	24.93	18	24.70	25.10	-16	13,017	-0.12%
2022/01/24	1	24.85	10	25.00	25.15	-9	12,765	-0.07%
2022/01/21	7	25.19	4	25.09	25.20	3	12,770	0.02%
2022/01/20	0	0.00	10	25.36	25.50	-10	12,567	-0.08%
2022/01/19	0	0.00	8	25.31	25.35	-8	12,445	-0.06%
2022/01/17	16	25.43	1	25.30	25.35	15	12,371	0.12%
2022/01/14	5	25.56	11	25.45	25.50	-6	12,245	-0.05%
2022/01/13	26	25.62	23	25.54	25.80	3	12,173	0.02%
2022/01/12	1	25.50	0	0.00	25.55	1	11,969	0.01%
2022/01/11	2	25.38	3	25.33	25.45	-1	11,936	-0.01%
2022/01/10	0	0.00	6.2	24.99	25.10	-6.2	11,772	-0.05%
2022/01/07	0	0.00	1.2	24.99	25.00	-1.2	11,806	-0.01%
2022/01/05	0	0.00	1	24.60	24.65	-1	11,484	-0.01%
2022/01/04	0	0.00	5	24.40	24.50	-5	11,607	-0.04%
2022/01/03	0.5	24.60	2	24.35	24.40	-1.5	11,606	-0.01%
2021/12/30	1	24.50	0	0.00	24.50	1	11,545	0.01%
2021/12/29	0	0.00	2	24.50	24.55	-2	11,615	-0.02%
2021/12/28	0	0.00	0.2	24.35	24.35	-0.2	11,614	0.00%
2021/12/27	3	24.18	0.2	24.20	24.25	2.8	11,573	0.02%
2021/12/24	7	24.11	0	0.00	24.20	7	11,784	0.06%
2021/12/23	0	0.00	20	24.15	24.15	-20	11,908	-0.17%
2021/12/17	0	0.00	1	24.10	24.15	-1	12,008	-0.01%
2021/12/16	0	0.00	0	24.00	23.95	0	11,898	0.00%
2021/12/14	0	0.00	2	23.90	23.90	-2	12,569	-0.02%
2021/12/09	10	23.95	4	24.03	24.00	6	12,461	0.05%
2021/12/06	1	23.80	0.4	23.81	23.80	0.6	12,355	0.00%
2021/12/03	5	23.75	0	0.00	23.75	5	12,455	0.04%
2021/11/26	14	23.52	0	0.00	23.50	14	11,677	0.12%
2021/11/25	0	0.00	1	23.70	23.80	-1	11,846	-0.01%
2021/11/24	0	0.00	9	23.77	23.70	-9	11,964	-0.08%
2021/11/23	1	23.60	0	0.00	23.60	1	12,109	0.01%
2021/11/22	2	23.65	5	23.75	23.70	-3	12,531	-0.02%
2021/11/19	0	0.00	0.2	23.95	23.75	-0.2	12,989	0.00%
2021/11/18	0	0.00	7	23.93	24.00	-7	13,360	-0.05%
2021/11/17	10	23.55	2	23.75	23.85	8	13,323	0.06%
2021/11/16	0	23.50	3.4	23.50	23.60	-3.4	13,402	-0.03%
2021/11/15	5	23.45	2	23.55	23.50	3	13,513	0.02%
2021/11/12	0	0.00	2.2	23.16	23.40	-2.2	13,464	-0.02%
2021/11/11	2	23.05	0	0.00	23.15	2	13,651	0.01%
2021/11/10	2	23.05	0	0.00	23.10	2	13,777	0.01%
2021/11/09	0	0.00	2.7	23.00	23.05	-2.7	13,822	-0.02%
2021/11/08	0	0.00	12	23.00	23.00	-12	13,749	-0.09%
2021/11/05	0	0.00	1	23.00	23.00	-1	13,791	-0.01%
2021/11/04	1	22.95	0	0.00	22.95	1	13,743	0.01%
2021/11/02	0	22.95	3	22.88	22.95	-3	13,927	-0.02%
2021/11/01	0	0.00	0	22.90	22.85	0	13,985	0.00%
2021/10/27	0	0.00	2	22.85	22.90	-2	13,939	-0.01%
2021/10/26	2	22.80	0	0.00	22.90	2	14,081	0.01%
2021/10/19	2	22.75	0	0.00	22.80	2	14,230	0.01%
2021/10/15	2	22.40	7	22.50	22.60	-5	14,220	-0.04%
2021/10/13	2	22.43	0	0.00	22.45	2	14,276	0.01%
2021/10/12	7	22.36	0	22.45	22.50	7	14,367	0.05%
2021/10/08	1	22.40	0	0.00	22.40	1	14,207	0.01%
2021/10/06	1	22.40	0	0.00	22.40	1	14,279	0.01%
2021/10/05	1	22.35	0.3	22.50	22.35	0.7	14,240	0.00%
2021/10/04	0	0.00	1	22.35	22.45	-1	14,218	-0.01%
2021/10/01	2	22.33	0	0.00	22.40	2	14,208	0.01%
2021/09/30	1	22.50	0	0.00	22.55	1	14,047	0.01%
2021/09/29	1	22.40	0	0.00	22.55	1	13,960	0.01%
2021/09/28	2	22.55	0	0.00	22.55	2	13,853	0.01%
2021/09/27	1	22.55	1	22.55	22.60	0	13,842	0.00%
2021/09/24	0	0.00	20	22.60	22.60	-20	13,838	-0.14%
2021/09/22	22	22.20	0	0.00	22.25	22	13,936	0.16%
2021/09/16	5	22.75	10	22.65	22.75	-5	13,269	-0.04%
2021/09/15	1	22.65	0	0.00	22.65	1	13,272	0.01%
2021/09/14	0	0.00	20	22.60	22.70	-20	13,385	-0.15%
2021/09/09	0	0.00	29	22.50	22.35	-29	13,836	-0.21%
2021/09/08	1	22.40	0	0.00	22.55	1	13,836	0.01%
2021/09/07	1	22.55	30	22.55	22.55	-29	13,793	-0.21%
2021/09/03	21	22.75	20	22.71	22.80	1	13,838	0.01%
2021/09/02	2	22.60	50	22.63	22.60	-48	13,843	-0.35%
2021/09/01	0	0.00	10.8	22.80	22.85	-10.8	13,752	-0.08%
2021/08/31	6	22.63	0	0.00	22.90	6	13,706	0.04%
2021/08/30	0	0.00	26.1	22.55	22.80	-26.1	13,469	-0.19%
2021/08/27	10	22.40	0	0.00	22.45	10	13,317	0.08%
2021/08/26	14	21.99	6	22.08	22.10	8	13,130	0.06%
2021/08/25	40	23.05	7	23.06	23.05	33	12,765	0.26%
2021/08/24	0	0.00	3	23.10	23.10	-3	12,247	-0.02%
2021/08/23	1	23.05	0	0.00	23.05	1	11,894	0.01%
2021/08/20	0	0.00	42	23.00	23.00	-42	11,824	-0.36%
2021/08/19	2	23.05	20	23.00	23.00	-18	12,066	-0.15%
2021/08/18	92	23.11	0.3	23.10	23.15	91.7	11,913	0.77%
2021/08/17	0.3	23.05	40	23.00	23.15	-39.7	11,877	-0.33%
2021/08/16	51	23.00	7	22.99	23.00	44	11,648	0.38%
2021/08/13	0	0.00	18	23.08	23.10	-18	11,574	-0.16%
2021/08/12	4	23.06	0	0.00	23.10	4	11,601	0.03%
2021/08/11	0	0.00	4	23.05	23.10	-4	11,655	-0.03%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/05	0	0.00	20	23.00	23.10	-20	12,567	-0.16%
2021/07/27	0	0.00	0.1	22.90	22.90	-0.1	14,110	0.00%
2021/07/23	0	0.00	1	23.00	23.00	-1	14,578	-0.01%
2021/07/22	0	0.00	2	22.95	22.95	-2	14,534	-0.01%
2021/07/20	1	22.85	0	0.00	22.75	1	14,656	0.01%
2021/07/15	1	22.85	1	22.85	22.85	0	14,887	0.00%
2021/07/14	0	22.80	0	0.00	22.90	0	14,975	0.00%
2021/07/13	0	0.00	5	22.75	22.80	-5	15,143	-0.03%
2021/07/09	2	22.50	0	0.00	22.65	2	15,270	0.01%
2021/07/02	1	22.45	0	0.00	22.45	1	15,504	0.01%
2021/07/01	10	22.60	2.1	22.55	22.50	7.9	15,588	0.05%
2021/06/30	10	22.60	0	0.00	22.70	10	15,659	0.06%
2021/06/29	5	22.55	2	22.60	22.55	3	15,697	0.02%
2021/06/28	5	22.55	0	22.60	22.60	5	15,821	0.03%
2021/06/25	0	0.00	16.1	22.50	22.45	-16.1	15,888	-0.10%
2021/06/24	10	22.33	6	22.40	22.35	4	16,016	0.02%
2021/06/23	15	22.35	0	0.00	22.40	15	16,136	0.09%
2021/06/22	2	22.25	2.3	22.29	22.25	-0.3	16,061	0.00%
2021/06/21	1	22.05	0	0.00	22.35	1	16,091	0.01%
2021/06/18	0	0.00	1	22.20	22.10	-1	16,007	-0.01%
2021/06/16	0	22.25	3.2	22.21	22.30	-3.2	16,117	-0.02%
2021/06/10	0	0.00	5	22.10	22.10	-5	16,643	-0.03%
2021/06/08	0	0.00	5	22.20	22.15	-5	16,868	-0.03%
2021/06/07	1	22.00	15	22.05	22.10	-14	17,111	-0.08%
2021/06/02	1	22.20	0	0.00	22.30	1	17,919	0.01%
2021/06/01	0	0.00	0	22.10	22.20	0	17,974	0.00%
2021/05/28	2	21.75	5	21.85	21.85	-3	18,356	-0.02%
2021/05/27	7	21.57	0	0.00	21.70	7	18,689	0.04%
2021/05/25	1	21.70	7	21.74	21.75	-6	18,950	-0.03%
2021/05/21	0	0.00	15	22.00	21.65	-15	19,245	-0.08%
2021/05/17	3	21.08	5	21.25	21.10	-2	19,591	-0.01%
2021/05/14	0	0.00	1	21.70	21.70	-1	19,253	-0.01%
2021/05/13	1	21.55	0	0.00	21.45	1	19,039	0.01%
2021/05/12	7	21.76	2	21.65	21.50	5	18,657	0.03%
2021/05/11	0	0.00	2	22.70	22.40	-2	17,762	-0.01%
2021/05/10	11	22.75	0	22.60	22.80	11	17,585	0.06%
2021/05/07	0	0.00	3	22.45	22.50	-3	17,731	-0.02%
2021/05/04	2	22.23	7	22.21	22.25	-5	17,799	-0.03%
2021/05/03	13	22.30	101	22.50	22.40	-88	17,488	-0.50%	大賣/
2021/04/29	105	22.95	0	0.00	22.90	105	17,233	0.61%	大買/鉅額交易
2021/04/28	5	22.90	0	22.95	23.00	5	17,252	0.03%
2021/04/27	0	0.00	1	22.90	22.95	-1	17,516	-0.01%
2021/04/26	2	22.85	0.2	22.95	23.00	1.8	17,539	0.01%
2021/04/23	2	22.75	0	0.00	22.75	2	17,481	0.01%
2021/04/22	2	22.85	2	22.85	22.90	0	17,542	0.00%
2021/04/21	2	22.90	2	22.93	22.90	0	17,411	0.00%
2021/04/20	0	0.00	2	22.85	22.90	-2	17,307	-0.01%
2021/04/19	0.2	22.95	25	22.91	23.00	-24.8	17,248	-0.14%
2021/04/16	0	0.00	5	22.55	22.70	-5	17,151	-0.03%
2021/04/15	21	22.45	5.2	22.50	22.50	15.9	17,364	0.09%
2021/04/14	0	0.00	0.2	22.25	22.25	-0.2	17,322	0.00%
2021/04/13	1	22.25	0	0.00	22.25	1	17,373	0.01%
2021/04/12	6	22.08	0	0.00	22.15	6	17,373	0.03%
2021/04/09	22	22.05	202	22.05	22.10	-180	17,436	-1.03%	大賣/鉅額交易
2021/04/08	3	22.10	0	0.00	22.10	3	17,463	0.02%
2021/04/07	0	0.00	4	22.10	22.20	-4	17,684	-0.02%
2021/04/06	1	22.10	2	22.10	22.10	-1	17,678	-0.01%
2021/04/01	2	22.20	0	0.00	22.05	2	17,607	0.01%
2021/03/30	0	0.00	2	22.25	22.25	-2	17,349	-0.01%
2021/03/26	0	0.00	5	22.08	22.05	-5	17,110	-0.03%
2021/03/25	0	0.00	1.1	21.96	22.05	-1.1	16,997	-0.01%
2021/03/23	1	21.80	0	0.00	21.85	1	17,006	0.01%
2021/03/22	2	21.65	0	0.00	21.85	2	17,098	0.01%
2021/03/19	5	21.60	0	0.00	21.50	5	17,165	0.03%
2021/03/17	2	21.90	100	21.98	21.90	-98	16,831	-0.58%
2021/03/15	100	21.80	2	21.88	21.95	98	17,043	0.58%
2021/03/12	0	0.00	100	21.60	21.75	-100	17,330	-0.58%
2021/03/11	3	21.73	3	21.77	21.60	0	17,493	0.00%
2021/03/10	5	21.55	14	21.60	21.60	-9	17,361	-0.05%
2021/03/09	50	21.35	27	21.48	21.50	23	17,252	0.13%
2021/03/08	36	21.17	1.6	21.14	21.10	34.4	16,883	0.20%
2021/03/05	3	21.10	0	0.00	21.10	3	16,766	0.02%
2021/03/04	1	21.15	0	0.00	21.05	1	17,400	0.01%
2021/03/03	20	21.25	0	0.00	21.25	20	17,280	0.12%
2021/03/02	7	21.34	26	21.21	21.15	-19	17,097	-0.11%
2021/02/26	12	20.98	10	21.20	20.85	2	16,741	0.01%
2021/02/25	0	0.00	1	21.30	21.35	-1	16,235	-0.01%
2021/02/24	1	21.25	4	21.24	21.10	-3	16,143	-0.02%
2021/02/23	2	21.03	0	0.00	21.10	2	16,111	0.01%
2021/02/22	1	20.90	1	20.90	20.80	0	15,976	0.00%
2021/02/19	10	20.85	3	20.85	20.90	7	16,074	0.04%
2021/02/18	0	0.00	2	20.90	20.85	-2	16,145	-0.01%
2021/02/17	2	20.80	0	0.00	20.80	2	16,250	0.01%
2021/02/05	1	20.45	1.2	20.52	20.60	-0.2	15,959	0.00%
2021/02/03	1	20.40	0	0.00	20.40	1	16,418	0.01%
2021/01/29	4	20.20	5	20.30	20.20	-1	16,838	-0.01%
2021/01/28	5	20.35	0	0.00	20.35	5	16,605	0.03%
2021/01/27	9	20.46	0	0.00	20.40	9	16,491	0.05%
2021/01/26	21	20.50	0	0.00	20.45	21	16,490	0.13%
2021/01/25	0	0.00	11	20.52	20.70	-11	16,461	-0.07%
2021/01/22	30	20.45	0	0.00	20.40	30	16,638	0.18%
2021/01/21	12	20.59	1	20.55	20.50	11	16,522	0.07%
2021/01/20	8	20.55	4.2	20.60	20.50	3.8	16,491	0.02%
2021/01/12	1	21.20	0	0.00	21.30	1	16,086	0.01%
2021/01/11	0	0.00	2	21.50	21.50	-2	16,130	-0.01%
2021/01/08	0	0.00	5	21.41	21.50	-5	16,091	-0.03%
2021/01/06	2	21.05	2.1	21.10	21.00	-0.1	15,806	0.00%
2021/01/05	1	21.10	0	0.00	21.25	1	15,685	0.01%
2020/12/31	0	0.00	20.4	21.35	21.35	-20.4	15,600	-0.13%
2020/12/30	0	0.00	17.1	21.12	21.35	-17.1	15,531	-0.11%
2020/12/29	9.8	20.85	5	20.85	20.90	4.8	15,347	0.03%
2020/12/28	1	20.75	3	20.75	20.80	-2	15,271	-0.01%
2020/12/25	1	20.75	2	20.80	20.80	-1	15,315	-0.01%
2020/12/24	0.9	20.75	0	0.00	20.70	0.9	15,388	0.01%
2020/12/22	94	20.80	10	20.70	20.70	84	15,733	0.53%
2020/12/18	3	20.65	0	0.00	20.75	3	16,333	0.02%
2020/12/17	13	20.73	0	0.00	20.70	13	16,399	0.08%
2020/12/16	4	20.65	1	20.70	20.75	3	16,431	0.02%
2020/12/15	9	20.53	0	0.00	20.60	9	16,446	0.05%
2020/12/14	1	20.70	0	0.00	20.65	1	16,425	0.01%
2020/12/10	0	0.00	4.4	20.60	20.60	-4.4	16,209	-0.03%
2020/12/09	22	20.54	0	0.00	20.60	22	15,936	0.14%
2020/12/08	34	20.82	8	20.83	20.85	26	15,427	0.17%
2020/12/07	0	0.00	0.2	21.35	21.30	-0.2	15,022	0.00%
2020/12/04	3	21.30	0	0.00	21.35	3	14,919	0.02%
2020/12/03	10	21.25	0	0.00	21.25	10	14,870	0.07%
2020/12/02	6	21.20	0	0.00	21.35	6	14,919	0.04%
2020/12/01	5	21.20	0	0.00	21.40	5	15,101	0.03%
2020/11/30	4	21.28	0	0.00	21.30	4	15,230	0.03%
2020/11/27	2	21.35	0	0.00	21.40	2	14,897	0.01%
2020/11/24	2	21.50	0	0.00	21.50	2	15,346	0.01%
2020/11/23	1	21.70	0	0.00	21.60	1	15,409	0.01%
2020/11/20	0	0.00	1	21.60	21.60	-1	15,382	-0.01%
2020/11/18	0	0.00	1	21.75	21.80	-1	15,276	-0.01%
2020/11/17	2	21.50	0	0.00	21.65	2	15,116	0.01%
2020/11/16	8	21.50	8.4	21.62	21.65	-0.4	15,413	0.00%
2020/11/12	0	0.00	2	21.55	21.40	-2	15,490	-0.01%
2020/11/11	2	21.65	5	21.66	21.75	-3	15,461	-0.02%
2020/11/10	9	21.34	11.2	21.37	21.45	-2.2	15,358	-0.01%
2020/11/09	0.2	21.00	3	21.08	21.05	-2.8	15,268	-0.02%
2020/11/06	0	0.00	12.8	20.90	20.90	-12.8	15,375	-0.08%
2020/11/04	1	20.45	0	0.00	20.50	1	15,732	0.01%
2020/11/03	0	0.00	4	20.50	20.60	-4	17,096	-0.02%
2020/11/02	1	20.15	0	0.00	20.45	1	17,755	0.01%
2020/10/30	14	20.10	0	0.00	20.05	14	18,137	0.08%
2020/10/29	1	20.15	0	0.00	20.15	1	18,163	0.01%
2020/10/28	0.4	20.35	0	0.00	20.30	0.4	18,424	0.00%
2020/10/27	4	20.23	1	20.35	20.40	3	18,600	0.02%
2020/10/26	1	20.40	0	0.00	20.40	1	19,031	0.01%
2020/10/23	2	20.20	0	0.00	20.30	2	19,443	0.01%
2020/10/22	0	0.00	5	20.20	20.40	-5	19,734	-0.03%
2020/10/21	4	20.21	7	20.20	20.20	-3	19,868	-0.02%
2020/10/20	3	20.23	0	0.00	20.25	3	19,924	0.02%
2020/10/15	1	20.50	3	20.50	20.45	-2	20,375	-0.01%
2020/10/13	0	0.00	1	20.60	20.65	-1	20,613	0.00%
2020/10/12	1	20.65	0	0.00	20.75	1	20,746	0.00%
2020/10/08	2.9	20.75	0	0.00	20.80	2.9	20,795	0.01%
2020/10/07	2	20.73	0	0.00	20.70	2	20,850	0.01%
2020/10/06	1	20.80	0.1	20.95	20.85	0.9	21,024	0.00%
2020/10/05	0	0.00	2	20.60	20.65	-2	21,185	-0.01%
2020/09/30	0	0.00	1.1	20.65	20.55	-1.1	21,281	0.00%
2020/09/29	100	20.65	0	0.00	20.60	100	21,381	0.47%
2020/09/28	0	0.00	37	20.45	20.60	-37	21,493	-0.17%
2020/09/24	28	19.92	0	0.00	19.90	28	21,593	0.13%
2020/09/23	7	20.29	0	0.00	20.20	7	21,306	0.03%
2020/09/22	3	20.50	0	0.00	20.45	3	21,229	0.01%
2020/09/21	16	20.77	0.3	20.85	20.70	15.7	21,153	0.07%
2020/09/18	1	20.80	0	0.00	20.90	1	21,191	0.00%
2020/09/17	2	20.85	0.1	21.00	20.85	1.9	21,134	0.01%
2020/09/16	2	20.90	4.6	21.01	21.05	-2.6	21,189	-0.01%
2020/09/15	1	20.90	0	0.00	21.00	1	21,158	0.00%
2020/09/14	1	20.90	1	20.90	20.90	0	21,452	0.00%
2020/09/10	3	20.75	47	20.83	20.90	-44	21,867	-0.20%
2020/09/09	13.1	20.66	2	20.70	20.90	11.1	22,015	0.05%
2020/09/07	3	20.82	3	20.85	20.85	0	22,380	0.00%
2020/09/04	2	20.78	55	20.79	20.70	-53	22,636	-0.23%
2020/09/03	1	20.95	130	20.88	20.90	-129	22,626	-0.57%	大賣/鉅額交易
2020/09/02	8	20.95	20	20.85	20.95	-12	22,613	-0.05%
2020/09/01	5	21.15	0	0.00	21.15	5	22,376	0.02%
2020/08/28	1	21.30	47	21.33	21.40	-46	22,284	-0.21%
2020/08/27	2	21.30	0	0.00	21.25	2	22,554	0.01%
2020/08/26	1	21.35	0	0.00	21.40	1	22,568	0.00%
2020/08/25	1	21.45	0	0.00	21.40	1	22,686	0.00%
2020/08/24	2.3	21.41	0	0.00	21.35	2.3	23,389	0.01%
2020/08/20	7	21.52	0	0.00	21.35	7	23,586	0.03%
2020/08/19	2	21.80	0	0.00	21.80	2	23,248	0.01%
2020/08/18	1	21.70	0	0.00	21.85	1	23,146	0.00%
2020/08/17	2	21.73	0	0.00	21.85	2	23,119	0.01%
2020/08/14	1	21.70	0	0.00	21.65	1	23,106	0.00%
2020/08/13	3	21.90	0	0.00	21.85	3	22,898	0.01%
2020/08/12	8	21.78	0	0.00	21.80	8	22,848	0.04%
2020/08/11	5	21.98	200	21.95	21.90	-195	22,657	-0.86%	大賣/鉅額交易
2020/08/10	7	22.05	4	22.05	22.05	3	22,512	0.01%
2020/08/07	10	22.04	6	22.03	22.05	4	22,375	0.02%
2020/08/06	8	23.81	5	23.75	23.90	3	21,100	0.01%
2020/08/05	8	23.52	2	23.65	23.70	6	20,604	0.03%
2020/08/04	6.2	23.47	0	0.00	23.45	6.2	20,273	0.03%
2020/08/03	0	0.00	3	23.55	23.35	-3	20,124	-0.01%
2020/07/31	8	23.63	0	0.00	23.60	8	19,865	0.04%
2020/07/30	0	0.00	2	23.75	23.80	-2	19,824	-0.01%
2020/07/27	0	0.00	2	23.35	23.00	-2	19,502	-0.01%
2020/07/14	2	23.00	4	23.05	22.95	-2	20,634	-0.01%
2020/07/10	6	23.00	3	23.00	23.00	3	20,880	0.01%
2020/07/09	2	23.20	2	23.15	23.10	0	20,974	0.00%
2020/07/08	1	23.20	9	23.17	23.15	-8	21,036	-0.04%
2020/07/07	0	0.00	2	23.15	23.20	-2	21,085	-0.01%
2020/07/06	0	0.00	1.5	23.22	23.25	-1.5	21,036	-0.01%
2020/07/03	4	22.95	0	0.00	22.95	4	20,969	0.02%
2020/07/01	2	22.75	0	0.00	22.75	2	21,091	0.01%
2020/06/29	5	22.57	0	22.70	22.65	5	21,241	0.02%
2020/06/23	0	0.00	0.2	22.75	22.75	-0.2	21,747	0.00%
2020/06/22	0	0.00	1	22.60	22.65	-1	21,869	0.00%
2020/06/19	0	0.00	0.2	22.65	22.50	-0.2	22,331	0.00%
2020/06/18	4	22.63	0	0.00	22.60	4	22,537	0.02%
2020/06/17	10	22.75	0	0.00	22.80	10	22,695	0.04%
2020/06/15	4	22.69	0	0.00	22.60	4	24,996	0.02%
2020/06/12	4	22.45	0.2	22.90	22.85	3.8	25,738	0.01%
2020/06/11	2	23.00	2	23.55	23.00	0	26,333	0.00%
2020/06/10	0	0.00	2	23.25	23.50	-2	26,541	-0.01%
2020/06/09	0	0.00	2	23.20	23.10	-2	27,478	-0.01%
2020/06/08	9	23.25	0	0.00	23.20	9	28,057	0.03%
2020/06/05	2	23.00	0	0.00	23.15	2	28,075	0.01%
2020/06/04	15.4	23.10	6	23.25	23.15	9.4	28,505	0.03%
2020/06/03	6	23.25	0	0.00	23.20	6	28,829	0.02%
2020/06/02	6	23.08	1	23.05	23.10	5	28,794	0.02%
2020/06/01	2	23.03	1	23.00	22.95	1	28,723	0.00%
2020/05/29	0	0.00	2	22.55	22.85	-2	28,679	-0.01%
2020/05/28	6	22.58	3	22.43	22.50	3	28,147	0.01%
2020/05/27	4	22.40	1.1	22.60	22.60	2.9	28,477	0.01%
2020/05/26	100	22.40	5	22.31	22.30	95	28,564	0.33%
2020/05/25	2	21.80	0	0.00	22.10	2	28,663	0.01%
2020/05/22	3	22.02	0	0.00	21.95	3	28,784	0.01%
2020/05/21	2	22.05	1	22.10	22.20	1	28,738	0.00%
2020/05/20	0	0.00	2	22.08	22.10	-2	28,722	-0.01%
2020/05/19	0	0.00	3	22.10	22.10	-3	28,825	-0.01%
2020/05/18	1	21.85	1	21.75	21.80	0	28,773	0.00%
2020/05/15	3	21.82	0	0.00	21.80	3	28,813	0.01%
2020/05/14	105	21.85	0	0.00	21.90	105	28,788	0.36%	大買/鉅額交易
2020/05/13	4	22.00	0	0.00	21.95	4	28,675	0.01%
2020/05/12	1.1	21.96	0	0.00	21.95	1.1	28,629	0.00%
2020/05/11	0	0.00	2	22.10	22.00	-2	28,507	-0.01%
2020/05/08	2	21.85	30	21.90	21.75	-28	28,415	-0.10%
2020/05/07	3	21.65	0	0.00	21.75	3	28,399	0.01%
2020/05/06	2	21.55	5	21.55	21.65	-3	28,314	-0.01%
2020/05/04	2	21.35	0	0.00	21.65	2	28,264	0.01%
2020/04/30	6	22.10	13	22.14	22.05	-7	28,054	-0.02%
2020/04/29	0	0.00	12	21.70	21.65	-12	27,876	-0.04%
2020/04/28	3	21.23	6.1	21.24	21.30	-3.1	27,816	-0.01%
2020/04/27	0	0.00	10	21.00	21.00	-10	28,550	-0.04%
2020/04/24	13	20.56	7	20.55	20.60	6	28,270	0.02%
2020/04/23	3	20.00	1	19.95	19.95	2	27,791	0.01%
2020/04/22	2	19.93	0	0.00	19.95	2	27,573	0.01%
2020/04/21	9	20.34	0	0.00	20.10	9	27,350	0.03%
2020/04/20	1	20.95	0	0.00	20.85	1	27,149	0.00%
2020/04/17	1	21.05	3	21.18	21.00	-2	27,172	-0.01%
2020/04/16	2	21.03	2	21.05	21.10	0	26,963	0.00%
2020/04/15	1	21.10	12	21.10	21.20	-11	26,808	-0.04%
2020/04/14	5.2	20.66	32	20.79	21.00	-26.8	26,794	-0.10%
2020/04/13	0	0.00	3	20.32	20.35	-3	26,476	-0.01%
2020/04/10	2	20.60	5	20.56	20.60	-3	26,350	-0.01%
2020/04/08	6	19.95	0	0.00	19.95	6	26,046	0.02%
2020/04/07	2	19.78	0	0.00	19.75	2	25,842	0.01%
2020/04/06	3	19.50	0	0.00	19.50	3	25,612	0.01%
2020/04/01	3.6	19.51	3	19.53	19.50	0.6	25,371	0.00%
2020/03/31	7	19.50	0	0.00	19.65	7	25,177	0.03%
2020/03/30	4	19.38	0	0.00	19.60	4	24,766	0.02%
2020/03/27	6	19.72	2	19.95	19.85	4	24,421	0.02%
2020/03/26	4	19.45	0	0.00	19.45	4	23,970	0.02%
2020/03/24	0	0.00	12	18.83	18.60	-12	23,630	-0.05%
2020/03/23	7	18.06	0	0.00	17.95	7	23,369	0.03%
2020/03/20	4	18.65	13.1	18.44	18.65	-9.1	23,198	-0.04%
2020/03/19	46.2	17.68	12	17.42	17.25	34.2	22,229	0.15%
2020/03/18	12	19.01	5	19.20	19.05	7	20,736	0.03%
2020/03/17	7	19.48	15.4	19.42	19.45	-8.4	19,882	-0.04%
2020/03/16	20	20.32	2	20.20	20.10	18	18,962	0.09%
2020/03/13	40.6	20.38	6	20.47	21.15	34.6	18,356	0.19%
2020/03/12	37	21.76	40	21.80	21.80	-3	17,142	-0.02%
2020/03/11	1	22.60	0.1	22.80	22.65	0.9	16,380	0.01%
2020/03/10	1	22.30	0	0.00	22.60	1	16,170	0.01%
2020/03/09	10	22.61	11	22.80	22.70	-1	15,642	-0.01%
2020/03/06	7	23.26	0	0.00	23.25	7	15,037	0.05%
2020/03/05	2	23.55	0	0.00	23.55	2	14,724	0.01%
2020/03/04	5	23.34	0	0.00	23.50	5	14,668	0.03%
2020/03/03	1	23.45	0	0.00	23.50	1	14,488	0.01%
2020/03/02	14	23.22	14.1	23.24	23.20	-0.1	14,264	0.00%
2020/02/27	2	23.65	1	23.70	23.70	1	14,559	0.01%
2020/02/26	4	23.75	0.1	24.00	23.90	3.9	14,324	0.03%
2020/02/25	3	23.88	5	23.90	24.00	-2	14,066	-0.01%
2020/02/24	1	24.05	112.1	24.10	24.10	-111.1	13,918	-0.80%	大賣/鉅額交易
2020/02/20	4	24.59	0	0.00	24.50	4	13,714	0.03%
2020/02/19	25	24.53	0	0.00	24.60	25	13,555	0.18%
2020/02/18	2	24.30	1	24.35	24.40	1	13,428	0.01%
2020/02/13	10	24.00	0	0.00	24.10	10	13,349	0.07%
2020/02/12	50	24.10	3	24.10	24.00	47	13,399	0.35%
2020/02/11	1	24.05	0	0.00	24.10	1	13,312	0.01%
2020/02/07	21	24.00	0	0.00	24.10	21	13,408	0.16%
2020/02/06	0	0.00	2	24.05	24.15	-2	13,448	-0.01%
2020/02/05	0.8	23.85	3	23.83	23.80	-2.2	13,457	-0.02%
2020/02/04	22	23.42	25	23.55	23.55	-3	13,309	-0.02%
2020/02/03	5.3	23.12	17	23.29	23.45	-11.7	13,336	-0.09%
2020/01/31	4	23.58	0	0.00	23.60	4	13,143	0.03%
2020/01/30	42	23.64	12.3	23.50	23.50	29.7	12,848	0.23%
2020/01/20	2	24.35	24.8	24.47	24.55	-22.8	11,839	-0.19%
2020/01/17	1	24.35	0	0.00	24.35	1	11,632	0.01%
2020/01/16	10	24.00	5	24.00	24.00	5	11,577	0.04%
2020/01/14	1	24.00	10	23.95	24.00	-9.1	11,648	-0.08%
2020/01/10	2	23.50	0	0.00	23.60	2	11,338	0.02%
2020/01/09	16	23.39	0	0.00	23.50	16	11,236	0.14%
2020/01/08	12	23.24	0	23.35	23.25	12	11,153	0.11%
2020/01/07	2	23.55	0	0.00	23.55	2	10,817	0.02%
2020/01/06	1	23.70	20.2	23.70	23.70	-19.2	10,787	-0.18%
2020/01/03	10	23.70	0	0.00	23.85	10	10,770	0.09%
2019/12/23	1	23.85	2.3	23.86	23.95	-1.3	11,246	-0.01%
2019/12/20	30	23.97	6.2	23.95	23.90	23.8	11,508	0.21%
2019/12/19	0	0.00	4	24.00	24.00	-4	11,463	-0.03%
2019/12/18	20	23.77	0	0.00	23.90	20	11,314	0.18%
2019/12/17	6	23.42	0	0.00	23.60	6	11,273	0.05%
2019/12/16	2	23.15	0	0.00	23.20	2	11,028	0.02%
2019/12/13	12	23.25	0	0.00	23.30	12	11,039	0.11%
2019/12/12	5	23.02	0.4	23.10	23.10	4.6	10,927	0.04%
2019/12/06	2.1	22.90	0	0.00	22.95	2.1	11,363	0.02%
2019/12/05	0	0.00	2.4	22.92	22.90	-2.4	11,528	-0.02%
2019/12/04	20	22.90	0	0.00	23.00	20	11,564	0.17%
2019/12/03	0	0.00	7	22.99	23.00	-7	11,580	-0.06%
2019/12/02	0	0.00	1.1	22.90	22.90	-1.1	11,616	-0.01%
2019/11/29	62	22.95	0	0.00	22.95	62	11,612	0.53%
2019/11/28	6	22.97	0	0.00	23.00	6	11,593	0.05%
2019/11/27	0	0.00	1.1	22.95	23.00	-1.1	11,783	-0.01%
2019/11/26	0	0.00	1	22.85	23.00	-1	11,788	-0.01%
2019/11/25	1	22.80	0	0.00	22.80	1	10,965	0.01%
2019/11/21	2	22.65	0	0.00	22.65	2	11,226	0.02%
2019/11/19	0	0.00	1.5	22.83	22.90	-1.5	11,302	-0.01%
2019/11/18	14	22.55	0	0.00	22.80	14	11,331	0.12%
2019/11/15	1	22.65	0	0.00	22.60	1	11,356	0.01%
2019/11/14	2	22.65	4	22.63	22.60	-2	11,438	-0.02%
2019/11/13	2	22.60	0	0.00	22.60	2	11,539	0.02%
2019/11/11	10	22.65	0	0.00	22.80	10	11,606	0.09%
2019/11/07	0	0.00	1.1	22.80	22.75	-1.1	12,405	-0.01%
2019/11/06	0	0.00	0	22.80	22.75	0	12,798	0.00%
2019/11/04	0.2	22.70	3	22.68	22.70	-2.8	13,020	-0.02%
2019/11/01	0	0.00	4.6	22.41	22.50	-4.6	13,185	-0.03%
2019/10/30	0	0.00	6	22.35	22.35	-6	13,344	-0.04%
2019/10/28	2	22.25	15	22.30	22.30	-13	13,625	-0.10%
2019/10/24	0	0.00	3	22.17	22.20	-3	13,792	-0.02%
2019/10/22	1	22.10	0	0.00	22.25	1	13,707	0.01%
2019/10/16	10.2	22.05	11.2	22.05	22.10	-1	13,738	-0.01%
2019/10/09	2	21.90	1	22.00	21.85	1	13,990	0.01%
2019/10/08	0.1	22.15	0.4	22.15	22.10	-0.3	13,947	0.00%
2019/10/07	0	0.00	4.1	21.95	21.90	-4.1	13,985	-0.03%
2019/10/03	1	21.80	0	0.00	21.80	1	14,166	0.01%
2019/10/02	0.1	22.10	0	0.00	21.95	0.1	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	2	21.88	0	0.00	21.80	2	13,955	0.01%
2019/09/26	2	21.95	4	22.05	21.95	-2	13,866	-0.01%
2019/09/25	18	21.92	0	0.00	22.10	18	13,860	0.13%
2019/09/24	0.1	22.20	0	0.00	22.15	0.1	13,610	0.00%
2019/09/23	20	22.30	0	0.00	22.20	20	13,511	0.15%
2019/09/20	2	22.25	0	0.00	22.40	2	13,608	0.01%
2019/09/18	2	22.15	0	0.00	22.25	2	13,475	0.01%
2019/09/12	2	22.00	4	22.08	22.00	-2	13,649	-0.01%
2019/09/11	11	21.95	0	0.00	22.00	11	13,909	0.08%
2019/09/10	1	21.85	0	0.00	22.00	1	13,768	0.01%
2019/09/06	40	21.40	0	0.00	21.55	40	13,409	0.30%
2019/09/04	2	21.35	0	0.00	21.45	2	13,652	0.01%
2019/09/02	0	0.00	0.1	21.70	21.50	-0.1	13,908	0.00%
2019/08/30	2	21.40	0	0.00	21.50	2	14,109	0.01%
2019/08/29	1	21.20	0	0.00	21.20	1	14,016	0.01%
2019/08/27	8	21.15	1	21.25	21.25	7	14,236	0.05%
2019/08/26	11	21.25	0	0.00	21.20	11	14,353	0.08%
2019/08/21	2	21.20	0	0.00	21.15	2	14,802	0.01%
2019/08/16	7	21.04	0	0.00	21.25	7	14,775	0.05%
2019/08/14	1	21.25	3.1	21.25	21.20	-2.1	14,896	-0.01%
2019/08/13	3	21.20	1	21.20	21.15	2	14,958	0.01%
2019/08/12	2	21.58	5	21.45	21.55	-3	14,659	-0.02%
2019/08/08	4.2	22.75	19	22.72	22.80	-14.8	14,130	-0.10%
2019/08/07	6	22.74	4	22.70	22.70	2	13,781	0.01%
2019/08/05	3	22.93	0	0.00	23.00	3	13,534	0.02%
2019/07/29	3	23.13	0	0.00	23.10	3	12,951	0.02%
2019/07/25	10	23.05	0	0.00	23.15	10	13,305	0.08%
2019/07/24	10	23.05	0	0.00	23.10	10	13,494	0.07%
2019/07/22	16	23.11	0	0.00	23.10	16	13,645	0.12%
2019/07/19	0	0.00	2	23.10	23.10	-2	13,669	-0.01%
2019/07/17	0	0.00	5	23.00	23.10	-5	13,705	-0.04%
2019/07/16	4	22.94	27.2	22.95	23.00	-23.2	13,557	-0.17%
2019/07/15	0	0.00	0	22.95	22.90	0	13,661	0.00%
2019/07/11	0	0.00	1	22.95	22.90	-1	13,821	-0.01%
2019/07/01	2	22.80	1	22.80	22.75	1	14,227	0.01%
2019/06/27	0	0.00	2	22.75	22.75	-2	14,267	-0.01%
2019/06/21	3	22.62	0	0.00	22.50	3	14,485	0.02%
2019/06/20	2	22.55	1	22.60	22.70	1	14,356	0.01%
2019/06/18	1	22.30	0	0.00	22.30	1	14,115	0.01%
2019/06/17	1	22.40	0	0.00	22.20	1	14,261	0.01%
2019/06/14	0	0.00	10.8	22.20	22.20	-10.8	14,344	-0.08%
2019/06/13	4	22.00	0	0.00	22.15	4	14,388	0.03%
2019/06/12	0	0.00	1	21.80	21.95	-1	14,568	-0.01%
2019/06/11	0	0.00	1	22.30	22.25	-1	14,295	-0.01%
2019/06/10	0	0.00	0.2	22.75	22.75	-0.2	14,171	0.00%
2019/06/05	0	0.00	1	22.65	22.50	-1	13,920	-0.01%
2019/06/04	0	0.00	10	22.40	22.60	-10	13,830	-0.07%
2019/05/29	0	0.00	4	22.25	22.30	-4	13,525	-0.03%
2019/05/23	0	0.00	2	21.90	21.90	-2	13,387	-0.01%
2019/05/21	5	22.15	1	22.20	22.20	4	13,414	0.03%
2019/05/20	3	21.68	0	0.00	21.85	3	13,181	0.02%
2019/05/15	1	21.50	0	0.00	21.50	1	13,179	0.01%
2019/05/14	3	21.40	0	0.00	21.40	3	13,298	0.02%
2019/05/10	0	0.00	8	21.81	21.60	-8	13,452	-0.06%
2019/05/09	0	0.00	1	21.75	21.70	-1	13,437	-0.01%
2019/05/07	0	0.00	1.1	21.90	21.95	-1.1	13,383	-0.01%
2019/05/03	0	0.00	1	22.10	22.00	-1	13,361	-0.01%
2019/05/02	0	0.00	17.7	22.10	22.00	-17.7	13,187	-0.13%
2019/04/30	1	21.95	0	0.00	22.05	1	12,997	0.01%
2019/04/23	0	0.00	4	21.36	21.40	-4	13,070	-0.03%
2019/04/22	0	0.00	15	21.35	21.35	-15	13,112	-0.11%
2019/04/19	0	0.00	3	21.47	21.55	-3	13,184	-0.02%
2019/04/11	0	0.00	2	21.30	21.30	-2	13,060	-0.02%
2019/04/10	0.7	21.30	0	0.00	21.30	0.7	13,026	0.01%
2019/04/03	2	21.20	1	21.10	21.20	1	12,791	0.01%
2019/04/01	0	0.00	2	21.10	21.10	-2	12,738	-0.02%
2019/03/28	17	21.00	0	0.00	21.05	17	12,396	0.14%
2019/03/27	0	0.00	0.3	21.10	21.10	-0.3	12,282	0.00%
2019/03/21	0	0.00	0	21.10	21.10	0	12,367	0.00%
2019/03/20	0	0.00	11	21.05	21.10	-11	12,349	-0.09%
2019/03/19	6	21.05	0	0.00	21.00	6	12,260	0.05%
2019/03/15	0.2	20.95	0	0.00	20.85	0.2	12,204	0.00%
2019/03/14	2.7	21.00	2	21.00	20.95	0.7	12,020	0.01%
2019/03/12	0	0.00	2.1	20.95	21.00	-2.1	12,198	-0.02%
2019/03/11	2	20.90	4	20.90	20.80	-2	12,255	-0.02%
2019/03/08	0.5	20.95	1	20.85	20.85	-0.5	12,463	0.00%
2019/03/06	0	0.00	3	20.87	20.90	-3	13,759	-0.02%
2019/03/05	4	20.80	0	0.00	20.80	4	13,811	0.03%
2019/03/04	0	0.00	2	20.75	20.95	-2	13,833	-0.01%
2019/02/27	0	0.00	1	20.80	20.80	-1	13,662	-0.01%
2019/01/30	0	0.00	2	20.40	20.40	-2	12,914	-0.02%
2019/01/28	0	0.00	2.6	20.29	20.30	-2.6	12,742	-0.02%
2019/01/17	1	20.00	1	20.00	20.05	0	13,148	0.00%
2019/01/16	2	20.05	0	0.00	20.00	2	13,252	0.02%
2019/01/02	0	0.00	1	19.80	19.80	-1	14,784	-0.01%
2018/12/27	0	0.00	2	19.90	19.85	-2	15,072	-0.01%
2018/12/24	1	19.65	0	0.00	19.80	1	15,418	0.01%
2018/12/22	2	19.75	0	0.00	19.70	2	15,400	0.01%
2018/12/19	5	19.75	0	0.00	19.90	5	15,710	0.03%
2018/12/18	1	19.75	9	19.90	19.80	-8	15,626	-0.05%
2018/12/05	9	19.90	0	0.00	19.95	9	15,370	0.06%
2018/11/29	0	0.00	2	20.20	20.20	-2	13,787	-0.01%
2018/11/27	1	20.20	0	0.00	20.35	1	13,689	0.01%
2018/11/26	0	0.00	0	20.35	20.20	0	13,754	0.00%
2018/11/23	0	0.00	5	20.32	20.30	-5	13,674	-0.04%
2018/11/12	0	0.00	1	20.15	20.20	-1	13,651	-0.01%
2018/11/08	0	0.00	13.3	20.15	20.30	-13.3	13,805	-0.10%
2018/11/06	0	0.00	2	19.80	19.85	-2	13,744	-0.01%
2018/11/02	2	19.50	0	0.00	19.65	2	15,174	0.01%
2018/10/31	1	19.50	0	0.00	19.55	1	15,679	0.01%
2018/10/29	2	19.42	0	0.00	19.40	2	15,706	0.01%
2018/10/25	2	19.35	0	0.00	19.40	2	15,814	0.01%
2018/10/24	1	19.40	0	0.00	19.50	1	15,712	0.01%
2018/10/19	0.1	19.90	0	0.00	19.85	0.1	15,905	0.00%
2018/10/17	4	19.85	0	0.00	19.75	4	15,910	0.03%
2018/10/16	1	19.80	0	0.00	19.80	1	15,759	0.01%
2018/10/15	14	19.86	10	19.85	19.80	4	15,581	0.03%
2018/10/12	2.9	19.98	2	20.05	20.10	0.9	15,337	0.01%
2018/10/11	41	20.09	0	0.00	19.95	41	14,895	0.28%
2018/10/09	0	0.00	1	20.65	20.60	-1	13,961	-0.01%
2018/10/05	4	20.40	11	20.39	20.40	-7	13,606	-0.05%
2018/10/04	103	20.45	0.3	20.55	20.50	102.7	13,384	0.77%	大買/鉅額交易
2018/10/03	0	0.00	0	20.65	20.55	0	13,224	0.00%
2018/10/02	211	20.70	0.1	20.80	20.60	210.9	13,181	1.60%	大買/鉅額交易
2018/09/28	8	20.85	0	0.00	20.80	8	13,046	0.06%
2018/09/26	200	20.75	0	0.00	20.80	200	12,705	1.57%	大買/鉅額交易
2018/09/21	0	0.00	2	20.70	20.70	-2	12,669	-0.02%
2018/09/14	122	20.45	0	0.00	20.45	122	12,890	0.95%	大買/鉅額交易
2018/09/13	0.2	20.60	0	0.00	20.55	0.2	13,007	0.00%
2018/09/11	0	0.00	1	20.35	20.40	-1	13,095	-0.01%
2018/09/10	1	20.35	0	0.00	20.35	1	13,387	0.01%
2018/09/07	0	0.00	4	20.36	20.40	-4	13,665	-0.03%
2018/09/05	5	20.35	2	20.40	20.35	3	13,747	0.02%
2018/09/04	36.7	20.42	0	0.00	20.45	36.7	13,715	0.27%
2018/08/30	42	20.40	2	20.45	20.40	40	13,775	0.29%
2018/08/28	0	0.00	0.4	20.45	20.45	-0.4	13,931	0.00%
2018/08/27	0	0.00	1	20.40	20.35	-1	13,980	-0.01%
2018/08/22	1	20.50	0	0.00	20.50	1	15,393	0.01%
2018/08/17	0	0.00	1	20.25	20.25	-1	15,218	-0.01%
2018/08/16	0	0.00	4	20.14	20.15	-4	15,237	-0.03%
2018/08/15	1	20.35	1	20.30	20.20	0	15,188	0.00%
2018/08/14	41	20.30	0	0.00	20.35	41	15,051	0.27%
2018/08/13	0	0.00	3.5	20.44	20.40	-3.5	15,029	-0.02%
2018/08/10	1	20.50	1	20.50	20.50	0	14,979	0.00%
2018/08/09	3	21.37	0	0.00	21.35	3	14,262	0.02%
2018/08/08	3	21.28	25.5	21.25	21.30	-22.5	13,596	-0.17%
2018/08/07	3	21.25	10	21.20	21.25	-7	13,425	-0.05%
2018/08/03	2	21.00	25	21.00	21.05	-23	13,145	-0.17%
2018/08/01	5	21.00	0	0.00	21.05	5	12,969	0.04%
2018/07/31	1	21.00	0	0.00	21.05	1	12,901	0.01%
2018/07/30	0	0.00	10.2	21.00	21.00	-10.2	12,737	-0.08%
2018/07/26	0.5	20.90	0	0.00	20.90	0.5	12,461	0.00%
2018/07/25	4	20.80	2	20.80	20.80	2	12,412	0.02%
2018/07/20	2	20.70	0	0.00	20.70	2	12,632	0.02%
2018/07/19	2	20.60	0	0.00	20.60	2	12,655	0.02%
2018/07/12	0	0.00	3	20.55	20.60	-3	12,895	-0.02%
2018/07/11	0	0.00	16	20.45	20.40	-16	12,950	-0.12%
2018/07/10	0	0.00	0.1	20.50	20.50	-0.1	12,983	0.00%
2018/07/09	0	0.00	1	20.45	20.35	-1	13,016	-0.01%
2018/07/06	2	20.20	1	20.20	20.25	1	13,005	0.01%
2018/07/04	1	20.30	2	20.33	20.30	-1	13,016	-0.01%
2018/07/03	10	20.25	1	20.30	20.20	9	13,139	0.07%
2018/06/28	10	20.30	0	0.00	20.35	10	12,928	0.08%
2018/06/19	6	20.45	1	20.60	20.40	5	12,743	0.04%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	5	20.77	18	20.72	20.70	-13	12,164	-0.11%
2018/06/12	2	21.05	0	0.00	20.90	2	12,537	0.02%
2018/06/11	0	0.00	12	21.06	21.10	-12	12,523	-0.10%
2018/06/08	1	21.00	0	0.00	21.05	1	12,609	0.01%
2018/06/07	0	0.00	1	20.95	21.10	-1	12,728	-0.01%
2018/06/06	11	20.95	0	0.00	21.00	11	12,734	0.09%
2018/06/05	0	0.00	16	20.90	20.90	-16	12,607	-0.13%
2018/06/04	12	20.79	0	0.00	20.85	12	12,524	0.10%
2018/06/01	0	0.00	8.7	20.38	20.75	-8.7	12,550	-0.07%
2018/05/31	21	20.45	2	20.60	20.35	19	12,429	0.15%
2018/05/30	45	20.65	0	0.00	20.55	45	11,583	0.39%
2018/05/24	1	20.70	0	0.00	20.75	1	11,927	0.01%
2018/05/23	2	20.60	0	0.00	20.60	2	12,047	0.02%
2018/05/17	1	20.65	0	0.00	20.65	1	12,745	0.01%
2018/05/09	0	0.00	10.1	20.35	20.30	-10.1	13,841	-0.07%
2018/05/04	8	20.32	5	20.30	20.30	3	13,988	0.02%
2018/05/02	0	0.00	1	20.45	20.45	-1	14,052	-0.01%
2018/04/30	0	0.00	7	20.43	20.40	-7	14,058	-0.05%
2018/04/25	6	20.45	33	20.44	20.50	-27	13,979	-0.19%
2018/04/20	0	0.00	1	20.40	20.40	-1	14,265	-0.01%
2018/04/19	2	20.35	0	0.00	20.40	2	14,392	0.01%
2018/04/17	1	20.25	0	0.00	20.25	1	14,531	0.01%
2018/04/16	6	20.29	0	0.00	20.25	6	14,616	0.04%
2018/04/09	0	0.00	1	20.20	20.20	-1	15,205	-0.01%
2018/04/03	5.5	20.30	0	0.00	20.20	5.5	15,129	0.04%
2018/04/02	0.5	20.30	0	0.00	20.25	0.5	15,180	0.00%
2018/03/30	5	20.25	0	0.00	20.25	5	15,169	0.03%
2018/03/29	13	20.15	0	0.00	20.25	13	15,097	0.09%
2018/03/28	0	0.00	1	20.15	20.20	-1	14,917	-0.01%
2018/03/26	5	20.00	1	20.00	20.05	4	14,743	0.03%
2018/03/23	3	20.00	0	0.00	20.05	3	14,680	0.02%
2018/03/22	2	20.10	10	20.05	20.15	-8	14,604	-0.05%
2018/03/16	0	0.00	31	20.10	20.15	-31	14,755	-0.21%
2018/03/14	1	20.15	2	20.20	20.15	-1	14,458	-0.01%
2018/03/08	0	0.00	1	19.90	19.90	-1	14,711	-0.01%
2018/03/07	1	19.95	0	0.00	19.85	1	14,827	0.01%
2018/03/06	1	19.90	0	0.00	19.95	1	14,871	0.01%
2018/03/05	2	19.90	0	0.00	19.80	2	15,202	0.01%
2018/03/02	14	19.79	0	0.00	19.80	14	15,164	0.09%
2018/03/01	10	20.05	0	0.00	19.95	10	15,094	0.07%
2018/02/27	2	20.08	0	0.00	20.00	2	15,014	0.01%
2018/02/26	0	0.00	4	20.05	20.10	-4	14,821	-0.03%
2018/02/23	5	19.95	0	0.00	19.90	5	14,730	0.03%
2018/02/22	1	19.85	0	0.00	19.85	1	14,828	0.01%
2018/02/21	1	19.70	5	19.70	19.75	-4	14,934	-0.03%
2018/02/12	1	19.45	0	0.00	19.45	1	14,828	0.01%
2018/02/09	7	19.45	0	0.00	19.45	7	14,731	0.05%
2018/02/06	2	19.50	31.8	19.62	19.50	-29.8	14,673	-0.20%
2018/01/31	10	20.05	5	20.04	20.15	5	13,795	0.04%
2018/01/24	0	0.00	0.3	20.00	20.00	-0.3	14,001	0.00%
2018/01/23	0	0.00	0.1	19.95	20.00	-0.1	14,034	0.00%
2018/01/22	2	20.00	0	0.00	20.00	2	14,205	0.01%
2018/01/18	2	20.05	20	20.10	20.05	-18	15,315	-0.12%
2018/01/17	0	0.00	1	20.05	20.05	-1	15,281	-0.01%
2018/01/16	20	20.00	1	20.00	20.00	19	15,215	0.12%
2018/01/12	0	0.00	0.7	19.85	19.85	-0.7	15,158	0.00%
2018/01/11	12	19.79	0	0.00	19.85	12	15,111	0.08%
2018/01/09	9	19.85	0	0.00	19.85	9	15,173	0.06%
2018/01/05	1	19.60	0	0.00	19.70	1	15,164	0.01%
2018/01/04	20	19.55	6	19.60	19.60	14	15,330	0.09%
2018/01/03	0	0.00	8	19.50	19.55	-8	15,580	-0.05%