第一金 (2892)-統一-新台中券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

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

立即追蹤
本地時間:14:30(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－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	0.8	27.75	27.60	-0.8	17,502	0.00%
2024/11/19	0.1	27.85	104	27.95	27.95	-103.9	17,178	-0.61%	大賣/鉅額交易
2024/11/18	0	0.00	12	27.58	27.65	-12	16,318	-0.07%
2024/11/15	0.1	27.05	203	27.08	27.30	-202.9	15,690	-1.29%	大賣/鉅額交易
2024/11/14	9	26.24	1	26.20	26.20	8	15,041	0.05%
2024/11/13	2.1	26.43	5	26.45	26.60	-2.9	14,887	-0.02%
2024/11/12	175	26.51	1	26.50	26.50	174	14,595	1.19%	大買/鉅額交易
2024/11/08	2	26.83	0	0.00	26.80	2	14,328	0.01%
2024/11/07	107	26.85	28.7	26.85	26.80	78.3	14,622	0.54%	大買/
2024/11/06	0.2	27.00	0	0.00	26.90	0.2	15,006	0.00%
2024/11/04	0	0.00	0	27.10	27.10	0	15,955	0.00%
2024/11/01	0	0.00	99	26.95	27.00	-99	16,582	-0.60%
2024/10/29	10	26.95	1	27.05	27.10	9	16,598	0.05%
2024/10/28	5.2	27.17	0	0.00	27.35	5.2	16,654	0.03%
2024/10/25	2.2	27.20	0	0.00	27.35	2.2	16,774	0.01%
2024/10/24	1.1	27.06	0	0.00	27.25	1.1	17,001	0.01%
2024/10/23	62.1	27.15	0	0.00	27.15	62.1	17,176	0.36%
2024/10/22	0	0.00	13	27.47	27.50	-13	17,223	-0.08%
2024/10/21	5	27.65	5	27.30	27.25	0	17,241	0.00%
2024/10/18	0	27.35	0	0.00	27.60	0	17,317	0.00%
2024/10/17	10	27.05	100	27.15	27.15	-90	17,415	-0.52%
2024/10/16	0.7	27.15	0	0.00	27.05	0.7	17,461	0.00%
2024/10/15	0.1	27.05	2	27.10	27.35	-1.9	17,420	-0.01%
2024/10/14	1	26.90	0	0.00	26.90	1	17,329	0.01%
2024/10/11	4.3	26.91	0.2	26.95	26.85	4	17,427	0.02%
2024/10/09	3.1	26.85	0	0.00	26.80	3.1	17,567	0.02%
2024/10/08	10	26.85	0	0.00	26.95	10	17,498	0.06%
2024/10/07	113	27.05	0	27.15	27.05	113	17,399	0.65%	大買/鉅額交易
2024/10/04	53.1	27.06	0	0.00	27.20	53.1	17,263	0.31%
2024/10/01	69	27.24	0	0.00	27.25	69	17,047	0.40%
2024/09/30	11	27.60	0	0.00	27.40	11	17,127	0.06%
2024/09/27	10	27.70	0	0.00	27.80	10	17,158	0.06%
2024/09/26	15	27.73	0	27.80	27.80	15	17,137	0.09%
2024/09/25	10.2	27.70	0	0.00	27.70	10.2	17,052	0.06%
2024/09/24	15.6	27.37	0	0.00	27.55	15.6	17,032	0.09%
2024/09/23	121	27.27	0	27.40	27.35	120.9	17,044	0.71%	大買/鉅額交易
2024/09/20	20	27.30	1	27.30	27.30	19	17,054	0.11%
2024/09/19	20	27.18	0	0.00	27.20	20	16,754	0.12%
2024/09/18	20.1	27.20	0	0.00	27.15	20.1	16,790	0.12%
2024/09/16	20.7	27.20	0	0.00	27.35	20.7	17,042	0.12%
2024/09/13	10	27.25	0	0.00	27.25	10	17,124	0.06%
2024/09/12	0	0.00	6	27.15	27.40	-6	17,232	-0.03%
2024/09/11	20	27.23	0	0.00	27.00	20	17,138	0.12%
2024/09/10	6	26.95	0	0.00	27.30	6	17,075	0.04%
2024/09/09	20	26.73	0	0.00	26.95	20	16,874	0.12%
2024/09/06	10	26.70	0	27.10	27.05	10	16,808	0.06%
2024/09/05	31	26.78	4	26.95	26.85	27	16,817	0.16%
2024/09/04	19	26.62	0	0.00	26.70	19	16,875	0.11%
2024/09/03	20.1	27.10	0	0.00	26.95	20.1	16,686	0.12%
2024/09/02	10	27.25	0	0.00	27.20	10	16,748	0.06%
2024/08/30	21	27.10	101	27.10	27.25	-80	16,856	-0.47%	大賣/
2024/08/29	20.1	27.08	0	0.00	27.05	20.1	16,741	0.12%
2024/08/28	11.7	27.11	0	0.00	27.20	11.7	16,786	0.07%
2024/08/27	11.2	27.20	0	0.00	27.15	11.2	17,616	0.06%
2024/08/26	10	27.35	0	0.00	27.45	10	17,847	0.06%
2024/08/23	20.1	27.15	1	27.20	27.10	19.1	18,180	0.11%
2024/08/22	12	27.15	0	0.00	27.25	12	18,239	0.07%
2024/08/21	10	27.05	0	0.00	27.20	10	18,507	0.05%
2024/08/20	0	0.00	15	27.05	27.15	-15	18,753	-0.08%
2024/08/19	105	26.80	0	0.00	26.85	105	19,222	0.55%	大買/鉅額交易
2024/08/16	11	26.95	1.2	26.97	26.85	9.8	19,506	0.05%
2024/08/15	32.1	26.66	0	0.00	26.55	32.1	19,929	0.16%
2024/08/14	0	0.00	100	27.00	27.00	-100	20,630	-0.48%
2024/08/13	12	26.80	0	0.00	26.80	12	21,049	0.06%
2024/08/12	26	27.00	1	27.20	27.00	25	21,062	0.12%
2024/08/09	9.1	26.90	18	26.70	26.85	-9	21,000	-0.04%
2024/08/08	68.4	26.49	0	0.00	26.40	68.4	20,644	0.33%
2024/08/07	60.1	28.13	18.1	28.30	28.25	42	20,144	0.21%
2024/08/06	121	28.09	31	28.15	28.20	90	19,803	0.45%	大買/
2024/08/05	13.1	28.09	80	27.96	28.05	-66.9	19,387	-0.35%
2024/08/02	30	29.07	0	0.00	29.10	30	18,926	0.16%
2024/08/01	60	29.35	0	0.00	29.45	60	18,749	0.32%
2024/07/31	1	29.20	0	0.00	29.35	1	18,893	0.01%
2024/07/30	51	29.21	1	29.20	29.35	50	18,731	0.27%
2024/07/29	0	0.00	6.5	29.46	29.50	-6.5	18,681	-0.03%
2024/07/26	30.4	29.15	0	0.00	29.30	30.4	18,481	0.16%
2024/07/23	1	29.20	0	0.00	29.30	1	18,502	0.01%
2024/07/22	0	0.00	6	28.94	29.00	-6	18,451	-0.03%
2024/07/19	0	0.00	0.2	29.10	29.15	-0.2	18,409	0.00%
2024/07/18	0.1	29.00	8	29.24	29.40	-7.9	18,229	-0.04%
2024/07/17	0	0.00	9.3	28.95	29.00	-9.3	17,927	-0.05%
2024/07/15	1.1	28.91	103.5	28.90	29.00	-102.4	18,134	-0.56%	大賣/鉅額交易
2024/07/12	3	28.82	0	0.00	28.90	3	18,097	0.02%
2024/07/10	12	28.73	12.2	28.85	28.75	-0.2	18,260	0.00%
2024/07/09	0	0.00	1	28.75	28.65	-1	18,170	-0.01%
2024/07/08	2	28.65	0	0.00	28.65	2	18,107	0.01%
2024/07/05	1	28.55	0	0.00	28.60	1	18,089	0.01%
2024/07/04	100.1	28.45	1	28.60	28.60	99.1	18,172	0.55%
2024/07/03	0.1	28.00	14	28.37	28.45	-13.9	18,068	-0.08%
2024/07/02	2	27.95	0	0.00	28.00	2	17,911	0.01%
2024/07/01	0	0.00	0.7	28.05	28.00	-0.7	18,108	0.00%
2024/06/28	0	0.00	9	28.12	28.10	-9	18,137	-0.05%
2024/06/27	1	27.80	0	0.00	28.00	1	18,052	0.01%
2024/06/26	2.1	28.03	0	0.00	28.00	2.1	18,086	0.01%
2024/06/25	0.2	28.15	0	0.00	28.20	0.2	18,086	0.00%
2024/06/24	0	0.00	1	28.15	28.15	-1	18,037	-0.01%
2024/06/21	1.1	28.00	0	0.00	28.00	1.1	17,998	0.01%
2024/06/20	5	28.05	0	0.00	28.10	5	17,764	0.03%
2024/06/19	1	28.10	6	28.18	28.10	-5	17,778	-0.03%
2024/06/18	0	0.00	1	28.00	28.10	-1	17,832	-0.01%
2024/06/17	0.1	28.10	4	28.00	27.95	-3.9	17,950	-0.02%
2024/06/14	0.1	27.75	3.1	27.90	27.95	-3	17,971	-0.02%
2024/06/12	1	27.75	30.4	27.80	27.70	-29.4	18,487	-0.16%
2024/06/11	2	27.65	4.1	27.94	27.80	-2.1	18,774	-0.01%
2024/06/07	0.9	27.75	2	27.78	27.80	-1.1	18,801	-0.01%
2024/06/03	0.1	27.70	0	0.00	27.55	0.1	18,652	0.00%
2024/05/31	1	27.50	0	0.00	27.50	1	18,618	0.01%
2024/05/30	2.2	27.38	0	0.00	27.30	2.2	17,908	0.01%
2024/05/29	8.1	27.74	0	0.00	27.60	8.1	17,838	0.05%
2024/05/28	0.1	28.25	0	0.00	28.05	0.1	17,463	0.00%
2024/05/27	1.1	28.11	0	0.00	28.30	1.1	17,715	0.01%
2024/05/24	31.1	28.35	0	0.00	28.20	31.1	17,476	0.18%
2024/05/22	10	28.35	30.8	28.30	28.50	-20.8	16,734	-0.12%
2024/05/21	1	28.15	0	0.00	28.35	1	16,388	0.01%
2024/05/20	0	0.00	182	28.65	28.90	-182	15,840	-1.15%	大賣/鉅額交易
2024/05/17	3	27.95	1	28.10	28.05	2	14,951	0.01%
2024/05/16	0	0.00	3	27.72	27.75	-3	14,519	-0.02%
2024/05/15	0.1	27.75	0	0.00	27.60	0.1	14,407	0.00%
2024/05/14	71.1	27.44	0	0.00	27.40	71.1	14,495	0.49%
2024/05/09	30	27.80	0	0.00	27.75	30	14,213	0.21%
2024/05/08	0	0.00	0.7	27.85	28.00	-0.7	14,187	0.00%
2024/05/07	1	27.75	0	0.00	27.80	1	14,080	0.01%
2024/05/06	53.3	27.81	26	27.73	27.90	27.4	14,004	0.20%
2024/05/03	0	0.00	2	27.40	27.40	-2	13,683	-0.01%
2024/05/02	3	27.37	0	0.00	27.35	3	13,648	0.02%
2024/04/30	10	27.40	2	27.35	27.35	8	13,538	0.06%
2024/04/29	0	0.00	1	27.45	27.50	-1	13,486	-0.01%
2024/04/25	4	26.91	0	0.00	26.90	4	13,260	0.03%
2024/04/24	0	0.00	1	27.15	27.20	-1	13,199	-0.01%
2024/04/22	7	27.10	47	27.04	27.10	-40	13,709	-0.29%
2024/04/19	6	26.56	0	0.00	26.65	6	13,683	0.04%
2024/04/18	2	26.93	0	0.00	26.90	2	13,366	0.01%
2024/04/17	101	26.80	0	0.00	26.90	101	13,304	0.76%	大買/鉅額交易
2024/04/16	8	26.86	5	26.84	26.75	3	13,255	0.02%
2024/04/15	3.1	27.22	0	0.00	27.20	3.1	12,912	0.02%
2024/04/12	2.4	27.26	0	0.00	27.35	2.4	12,922	0.02%
2024/04/10	9	27.55	0	0.00	27.50	9	12,862	0.07%
2024/04/09	0	0.00	11	27.55	27.55	-11	12,897	-0.09%
2024/04/08	31	27.50	2	27.50	27.45	29	12,933	0.22%
2024/04/03	6.1	27.28	3	27.38	27.15	3.1	12,931	0.02%
2024/04/02	3.4	27.65	1	27.70	27.75	2.4	12,738	0.02%
2024/04/01	1	27.75	50	27.80	27.75	-49	12,763	-0.38%
2024/03/29	0	0.00	2	27.80	27.70	-2	12,727	-0.02%
2024/03/28	0.2	27.55	7	27.60	27.60	-6.9	12,575	-0.05%
2024/03/27	0	0.00	0.6	27.70	27.70	-0.6	12,472	0.00%
2024/03/26	1	27.65	0	0.00	27.80	1	12,502	0.01%
2024/03/25	5	27.55	1.4	27.64	27.70	3.6	12,610	0.03%
2024/03/22	0	0.00	25	27.60	27.60	-25	12,632	-0.20%
2024/03/21	0	0.00	1.5	27.50	27.55	-1.5	12,499	-0.01%
2024/03/20	0	0.00	1	27.35	27.20	-1	12,578	-0.01%
2024/03/19	0	0.00	5	27.30	27.35	-5	12,480	-0.04%
2024/03/15	0.4	27.54	5	27.55	27.60	-4.6	12,363	-0.04%
2024/03/14	5	27.50	0	0.00	27.65	5	11,837	0.04%
2024/03/13	0	0.00	21.1	27.25	27.25	-21.1	11,503	-0.18%
2024/03/07	1	27.00	3	27.00	27.00	-2	11,333	-0.02%
2024/03/06	0	0.00	1.2	27.05	27.10	-1.2	11,411	-0.01%
2024/03/05	0.1	26.95	1.4	26.91	26.90	-1.3	11,789	-0.01%
2024/03/01	0	0.00	34.4	27.05	27.05	-34.4	11,812	-0.29%
2024/02/29	0	0.00	1.1	27.10	27.10	-1.1	11,947	-0.01%
2024/02/27	0	0.00	5.1	27.00	26.90	-5.1	11,741	-0.04%
2024/02/26	2.1	27.00	7	26.95	26.90	-4.9	11,702	-0.04%
2024/02/23	3.2	27.20	15	27.20	27.15	-11.9	11,600	-0.10%
2024/02/22	2	27.20	0	0.00	27.25	2	11,877	0.02%
2024/02/20	0	0.00	11	27.41	27.40	-11	11,915	-0.09%
2024/02/19	0	0.00	5	27.16	27.20	-5	12,068	-0.04%
2024/02/16	2.3	26.86	1	27.10	26.85	1.3	12,124	0.01%
2024/02/15	0	26.95	0	0.00	26.75	0	12,089	0.00%
2024/02/05	20	26.75	0	0.00	26.80	20	11,901	0.17%
2024/02/02	0	0.00	1	27.00	27.00	-1	11,830	-0.01%
2024/02/01	1	26.75	5	26.79	26.90	-4	11,822	-0.03%
2024/01/31	2	26.60	2	26.68	26.60	0	11,711	0.00%
2024/01/30	3.2	26.60	0	0.00	26.50	3.2	11,655	0.03%
2024/01/29	39	26.85	0	0.00	26.80	39	11,718	0.33%
2024/01/26	0	0.00	21	26.86	26.85	-21	11,764	-0.18%
2024/01/25	0	0.00	50.4	26.71	26.65	-50.4	11,726	-0.43%
2024/01/24	0	0.00	5.1	26.62	26.60	-5.1	11,714	-0.04%
2024/01/23	0.1	26.60	0	0.00	26.50	0.1	11,731	0.00%
2024/01/19	0.6	26.55	2	26.35	26.45	-1.4	11,730	-0.01%
2024/01/18	2	26.23	2	26.30	26.20	0	11,764	0.00%
2024/01/17	135.3	26.25	0	0.00	26.10	135.3	11,754	1.15%	大買/鉅額交易
2024/01/16	46	26.56	0	0.00	26.50	46	11,459	0.40%
2024/01/15	8.1	26.82	0	0.00	26.80	8.1	11,258	0.07%
2024/01/12	14.6	26.90	0	0.00	26.90	14.6	11,395	0.13%
2024/01/11	3	27.05	16	27.16	27.05	-13	11,438	-0.11%
2024/01/10	4	26.90	0.4	27.00	26.90	3.7	11,439	0.03%
2024/01/09	8	27.04	0	0.00	27.05	8	11,468	0.07%
2024/01/08	0	0.00	18.3	27.26	27.25	-18.3	11,481	-0.16%
2024/01/05	2	27.00	5	27.25	27.00	-3	11,476	-0.03%
2024/01/04	0	0.00	1	27.10	27.00	-1	11,549	-0.01%
2024/01/03	14	27.04	0	0.00	27.00	14	11,752	0.12%
2024/01/02	5	27.45	10	27.30	27.25	-5	11,700	-0.04%
2023/12/28	6	27.23	16	27.32	27.45	-10	11,986	-0.08%
2023/12/27	27	26.95	4.3	27.19	27.20	22.7	11,954	0.19%
2023/12/26	13	27.00	1	26.95	27.00	12	11,949	0.10%
2023/12/25	1.2	26.85	1	26.85	26.85	0.2	11,980	0.00%
2023/12/22	1	26.85	0	0.00	26.75	1	12,098	0.01%
2023/12/21	8	26.71	0	0.00	26.80	8	12,206	0.07%
2023/12/20	16.1	26.97	0	0.00	26.90	16.1	12,190	0.13%
2023/12/19	7	27.26	15	27.25	27.20	-8	12,031	-0.07%
2023/12/18	2	27.40	0.5	27.40	27.50	1.5	12,109	0.01%
2023/12/15	0.1	27.60	0	0.00	27.35	0.1	12,182	0.00%
2023/12/13	1.1	27.35	0	0.00	27.40	1.1	11,858	0.01%
2023/12/11	0	27.60	0	0.00	27.55	0	12,210	0.00%
2023/12/08	1	27.55	0	0.00	27.60	1	12,224	0.01%
2023/12/07	0	0.00	0.1	27.50	27.45	-0.1	12,328	0.00%
2023/12/06	15.1	27.53	3.5	27.59	27.60	11.6	12,344	0.09%
2023/12/05	1	27.25	1	27.35	27.35	0	12,239	0.00%
2023/12/04	2	27.33	1	27.35	27.35	1	12,220	0.01%
2023/12/01	2.1	27.48	0	0.00	27.35	2.1	12,174	0.02%
2023/11/29	1	27.80	10	27.80	27.50	-9	11,585	-0.08%
2023/11/28	0.5	27.75	10	27.80	27.60	-9.5	11,458	-0.08%
2023/11/27	0.3	27.77	3	27.90	27.45	-2.7	11,698	-0.02%
2023/11/21	0	0.00	10.2	27.79	27.85	-10.2	11,594	-0.09%
2023/11/20	0	0.00	1	27.30	27.45	-1	11,446	-0.01%
2023/11/17	1	27.60	0	0.00	27.55	1	11,503	0.01%
2023/11/16	0	0.00	2	27.45	27.50	-2	11,395	-0.02%
2023/11/14	0	0.00	13	26.90	26.95	-13	11,277	-0.12%
2023/11/10	1	26.76	0	0.00	26.85	1	11,695	0.01%
2023/11/07	1	26.85	0	0.00	26.85	1	12,848	0.01%
2023/11/06	0	0.00	2.1	26.95	26.90	-2.1	13,334	-0.02%
2023/11/03	1	26.40	0	0.00	26.70	1	13,520	0.01%
2023/11/01	1	26.00	2	26.10	26.15	-1	13,861	-0.01%
2023/10/31	1	25.90	0	0.00	25.90	1	14,169	0.01%
2023/10/30	1	26.00	3	25.95	25.90	-2	14,466	-0.01%
2023/10/27	2	26.00	2	26.10	26.00	0	14,522	0.00%
2023/10/26	2	25.85	0	0.00	25.85	2	14,678	0.01%
2023/10/25	2	26.00	12.7	26.01	25.95	-10.7	14,611	-0.07%
2023/10/24	2	26.05	0	0.00	26.00	2	14,735	0.01%
2023/10/23	10.1	26.06	15	26.05	26.00	-4.9	14,869	-0.03%
2023/10/20	31.2	26.15	22	26.12	26.20	9.2	14,880	0.06%
2023/10/19	0.1	26.50	0	0.00	26.40	0.1	14,692	0.00%
2023/10/16	0.1	26.70	0	0.00	26.75	0.1	14,736	0.00%
2023/10/13	1.1	26.71	0	0.00	26.70	1.1	14,838	0.01%
2023/10/11	21	26.71	0	0.00	26.85	21	14,925	0.14%
2023/10/06	0	0.00	6	26.45	26.55	-6	14,759	-0.04%
2023/10/05	3	26.25	0	0.00	26.20	3	14,787	0.02%
2023/10/04	13.7	26.10	0	0.00	26.00	13.7	14,770	0.09%
2023/10/03	1	26.45	0	0.00	26.40	1	14,554	0.01%
2023/09/28	0.2	26.55	0	0.00	26.55	0.2	14,899	0.00%
2023/09/27	1	26.41	0	0.00	26.50	1	14,900	0.01%
2023/09/26	8	26.56	0	0.00	26.55	8	14,850	0.05%
2023/09/25	0	0.00	5	26.85	26.90	-5	14,744	-0.03%
2023/09/22	1.3	26.49	0	0.00	26.65	1.3	14,802	0.01%
2023/09/21	8.1	26.64	1	26.70	26.55	7.1	14,822	0.05%
2023/09/20	3.7	26.93	0	0.00	27.00	3.7	14,912	0.02%
2023/09/19	0	0.00	4	27.10	27.10	-4	14,854	-0.03%
2023/09/15	5.1	26.83	0	0.00	26.90	5.1	15,054	0.03%
2023/09/14	3	27.02	2	26.80	27.10	1	14,807	0.01%
2023/09/13	0.2	26.75	0	0.00	26.75	0.2	14,706	0.00%
2023/09/12	0	0.00	20	26.55	26.75	-20	14,916	-0.13%
2023/09/11	1	26.55	11.3	26.50	26.60	-10.3	14,954	-0.07%
2023/09/08	0.7	26.65	3	26.60	26.55	-2.3	14,958	-0.02%
2023/09/07	3	26.38	0	0.00	26.45	3	15,063	0.02%
2023/09/06	10.1	26.44	0	0.00	26.40	10.1	15,125	0.07%
2023/09/05	1	26.60	0	0.00	26.60	1	15,065	0.01%
2023/09/04	2	26.55	0	0.00	26.60	2	15,105	0.01%
2023/09/01	7	26.50	0	0.00	26.45	7	15,193	0.05%
2023/08/31	1	26.60	12	26.40	26.30	-11	15,220	-0.07%
2023/08/29	0	26.60	0	26.70	26.70	0	14,995	0.00%
2023/08/28	20	26.70	0	0.00	26.55	20	15,349	0.13%
2023/08/25	51	26.40	0	0.00	26.25	51	16,008	0.32%
2023/08/24	0.1	26.50	0	0.00	26.45	0.1	16,016	0.00%
2023/08/22	14.6	26.21	30	26.20	26.25	-15.4	15,982	-0.10%
2023/08/21	31.2	26.31	10	26.30	26.25	21.2	16,085	0.13%
2023/08/18	34	26.30	0	0.00	26.20	34	16,093	0.21%
2023/08/17	87	26.12	0	0.00	26.10	87	16,002	0.54%
2023/08/16	1	26.15	0	0.00	26.10	1	15,857	0.01%
2023/08/15	34.1	26.63	0	0.00	26.50	34.1	15,730	0.22%
2023/08/14	12	26.90	1	27.00	26.85	11	15,664	0.07%
2023/08/11	75	27.61	8	27.65	27.20	67	15,622	0.43%
2023/08/10	1	29.11	9	29.23	29.25	-8	14,981	-0.05%
2023/08/09	0	0.00	9	29.13	29.15	-9	14,518	-0.06%
2023/08/08	2.3	28.88	0	0.00	28.85	2.3	14,259	0.02%
2023/08/07	90.7	28.90	6	29.00	28.95	84.7	14,089	0.60%
2023/08/04	3	28.87	0	0.00	28.75	3	13,884	0.02%
2023/08/02	27	28.99	0	0.00	28.90	27	13,674	0.20%
2023/07/31	1	29.05	0	0.00	29.05	1	13,406	0.01%
2023/07/28	0.3	28.80	53	28.85	28.80	-52.7	13,397	-0.39%
2023/07/27	1	28.65	0	0.00	28.70	1	13,514	0.01%
2023/07/26	0	0.00	8	28.63	28.70	-8	13,506	-0.06%
2023/07/24	3	28.02	0	0.00	28.05	3	13,347	0.02%
2023/07/21	1	28.15	0	0.00	28.20	1	13,466	0.01%
2023/07/20	0	0.00	11.3	28.21	28.30	-11.3	13,569	-0.08%
2023/07/19	1	28.15	0	0.00	28.15	1	13,525	0.01%
2023/07/18	0	0.00	6	28.39	28.30	-6	13,445	-0.04%
2023/07/17	0.1	28.15	0	0.00	28.25	0.1	13,284	0.00%
2023/07/14	0	0.00	7	28.09	28.15	-7	13,188	-0.05%
2023/07/13	2	28.00	26	27.95	27.90	-24	13,078	-0.18%
2023/07/12	1	27.50	5	27.80	27.90	-4	13,048	-0.03%
2023/07/10	0	27.45	0	0.00	27.30	0	12,990	0.00%
2023/07/07	1	27.10	1	27.25	27.20	0	12,914	0.00%
2023/07/06	5	27.53	0	0.00	27.40	5	12,789	0.04%
2023/07/05	0	0.00	1	27.80	27.80	-1	12,500	-0.01%
2023/07/04	0	0.00	2	27.78	27.80	-2	12,439	-0.02%
2023/06/29	4	27.60	0	0.00	27.70	4	12,489	0.03%
2023/06/26	1	27.90	0	0.00	27.75	1	12,265	0.01%
2023/06/21	0.1	27.90	0	0.00	27.90	0.1	12,181	0.00%
2023/06/19	52	27.55	0.5	27.70	27.80	51.5	12,148	0.42%
2023/06/16	0.1	27.75	0	0.00	27.60	0.1	12,157	0.00%
2023/06/15	3.1	27.75	7	27.90	27.70	-3.9	12,060	-0.03%
2023/06/13	2	27.93	0	0.00	27.90	2	12,293	0.02%
2023/06/12	0	28.10	0	0.00	27.90	0	12,397	0.00%
2023/06/09	10	27.95	0	0.00	27.95	10	12,589	0.08%
2023/06/07	0.6	27.90	0.2	27.85	27.90	0.4	12,920	0.00%
2023/06/05	2	27.80	2	27.90	27.75	0	12,977	0.00%
2023/06/02	5	27.70	0.2	27.80	27.60	4.8	12,869	0.04%
2023/06/01	24.5	27.69	4	27.61	27.65	20.5	12,829	0.16%
2023/05/31	2	27.90	0	0.00	28.10	2	12,634	0.02%
2023/05/30	0	0.00	1	28.10	28.10	-1	12,213	-0.01%
2023/05/25	4	27.70	0	0.00	27.75	4	13,228	0.03%
2023/05/24	5	27.80	0	0.00	28.00	5	13,321	0.04%
2023/05/22	2	28.00	0	0.00	28.00	2	13,275	0.02%
2023/05/19	0	0.00	43.9	28.05	28.10	-43.9	13,337	-0.33%
2023/05/18	1	27.90	54.1	28.00	28.05	-53.1	13,359	-0.40%
2023/05/17	10	27.74	9.2	27.73	27.90	0.8	13,333	0.01%
2023/05/15	4.3	27.21	0	0.00	27.40	4.3	13,290	0.03%
2023/05/12	1.2	27.26	4	27.35	27.25	-2.8	13,371	-0.02%
2023/05/11	0.2	27.45	2	27.45	27.50	-1.8	13,383	-0.01%
2023/05/10	0	27.70	0	0.00	27.50	0	13,390	0.00%
2023/05/09	0	0.00	2	27.50	27.55	-2	13,446	-0.01%
2023/05/08	0	0.00	12	27.40	27.40	-12	13,541	-0.09%
2023/05/05	0	0.00	10	26.95	27.10	-10	13,588	-0.07%
2023/05/04	15.3	26.93	0	0.00	27.05	15.3	13,797	0.11%
2023/05/03	4	26.94	0	0.00	26.95	4	13,896	0.03%
2023/04/28	0	27.00	0	0.00	27.10	0	15,051	0.00%
2023/04/27	1	26.90	5	27.00	27.00	-4	15,111	-0.03%
2023/04/26	0	0.00	2	27.00	27.05	-2	15,197	-0.01%
2023/04/19	1	26.90	21	26.90	26.85	-20	15,900	-0.13%
2023/04/18	0	0.00	3	26.90	26.90	-3	15,936	-0.02%
2023/04/17	0.1	26.85	0	0.00	26.75	0.1	16,033	0.00%
2023/04/14	0	0.00	3	26.75	26.85	-3	16,040	-0.02%
2023/04/13	0	0.00	1	26.70	26.75	-1	16,146	-0.01%
2023/04/12	0	0.00	5	26.65	26.70	-5	16,240	-0.03%
2023/04/11	1.1	26.60	0.2	26.60	26.65	0.9	16,365	0.01%
2023/04/10	0	26.70	0	0.00	26.55	0	16,346	0.00%
2023/04/07	0	0.00	2	26.60	26.50	-2	16,357	-0.01%
2023/04/06	0	0.00	5	26.55	26.60	-5	16,385	-0.03%
2023/03/31	0	0.00	18	26.50	26.45	-18	16,314	-0.11%
2023/03/30	0	0.00	48	26.50	26.40	-48	16,244	-0.30%
2023/03/29	0	0.00	15	26.42	26.45	-15	16,253	-0.09%
2023/03/28	0	0.00	50	26.30	26.25	-50	16,262	-0.31%
2023/03/27	1.1	26.35	0	0.00	26.35	1.1	16,325	0.01%
2023/03/24	0.2	26.35	50	26.40	26.35	-49.8	16,501	-0.30%
2023/03/23	2.1	26.08	150	26.36	26.40	-147.9	16,490	-0.90%	大賣/鉅額交易
2023/03/20	1.1	25.52	0	0.00	25.65	1.1	16,642	0.01%
2023/03/17	6.2	25.84	1	25.90	25.80	5.2	16,569	0.03%
2023/03/16	1	25.65	6	25.78	25.80	-5	16,434	-0.03%
2023/03/15	4.5	26.00	0	0.00	25.90	4.5	16,402	0.03%
2023/03/14	1	26.00	0	0.00	26.00	1	16,502	0.01%
2023/03/13	3	26.20	2	26.25	26.25	1	16,301	0.01%
2023/03/10	5	26.35	0	26.50	26.35	5	16,140	0.03%
2023/03/09	5	26.55	0	0.00	26.65	5	16,124	0.03%
2023/03/08	1.2	26.66	1	26.70	26.75	0.2	16,685	0.00%
2023/03/07	0	0.00	10	26.70	26.70	-10	16,765	-0.06%
2023/03/06	12	26.45	6	26.40	26.45	6	16,949	0.04%
2023/03/03	11	26.30	0.5	26.45	26.35	10.5	16,939	0.06%
2023/03/02	5	26.36	0	0.00	26.30	5	16,937	0.03%
2023/03/01	8	26.56	0	0.00	26.60	8	16,798	0.05%
2023/02/24	1	26.80	0	0.00	26.80	1	16,412	0.01%
2023/02/23	0	0.00	10	27.05	27.05	-10	15,735	-0.06%
2023/02/22	2	26.78	8.8	26.90	26.95	-6.8	15,670	-0.04%
2023/02/21	0	0.00	2	26.75	26.70	-2	15,499	-0.01%
2023/02/20	1	26.75	0	0.00	26.75	1	15,648	0.01%
2023/02/17	1.1	26.50	0	0.00	26.50	1.1	15,627	0.01%
2023/02/16	1	26.55	0	0.00	26.55	1	15,691	0.01%
2023/02/15	1.1	26.52	0	0.00	26.45	1.1	15,819	0.01%
2023/02/14	1.1	26.60	1	26.70	26.70	0.1	15,762	0.00%
2023/02/13	0	0.00	15	26.58	26.60	-15	15,693	-0.10%
2023/02/10	5.1	26.30	0	0.00	26.35	5.1	15,634	0.03%
2023/02/09	11.1	26.15	23.9	26.10	26.15	-12.8	15,601	-0.08%
2023/02/08	7	26.10	1	26.10	26.10	6	15,647	0.04%
2023/02/07	0.1	26.20	0	0.00	26.10	0.1	15,721	0.00%
2023/02/06	100.1	26.05	0	0.00	26.05	100.1	15,680	0.64%
2023/02/03	7	26.17	0	0.00	26.20	7	15,560	0.04%
2023/02/02	83	26.10	0	0.00	26.15	83	15,462	0.54%
2023/02/01	0	0.00	4.1	26.11	26.30	-4.1	15,246	-0.03%
2023/01/31	8	26.24	0	0.00	26.10	8	15,176	0.05%
2023/01/30	1.4	26.70	0.4	26.75	26.90	1	14,530	0.01%
2023/01/17	3.1	26.70	0	0.00	26.75	3.1	14,000	0.02%
2023/01/12	12	26.43	0	0.00	26.45	12	14,308	0.08%
2023/01/11	20	26.74	0	0.00	26.80	20	14,215	0.14%
2023/01/10	1	26.85	0	0.00	27.10	1	14,050	0.01%
2023/01/09	0	0.00	2	26.95	27.00	-2	14,075	-0.01%
2023/01/06	0	0.00	0.6	26.45	26.50	-0.6	13,996	0.00%
2023/01/04	1.1	26.30	0	0.00	26.25	1.1	14,219	0.01%
2023/01/03	0.1	26.30	0	0.00	26.30	0.1	14,570	0.00%
2022/12/30	0	0.00	3	26.55	26.50	-3	14,499	-0.02%
2022/12/28	20	26.30	5	26.35	26.25	15	14,600	0.10%
2022/12/20	0	0.00	10	26.30	26.30	-10	15,983	-0.06%
2022/12/19	0	0.00	1	26.15	26.30	-1	16,092	-0.01%
2022/12/13	50	26.17	0	0.00	26.00	50	16,162	0.31%
2022/12/12	0.1	26.20	0	0.00	26.40	0.1	16,068	0.00%
2022/12/09	50	26.30	0	0.00	26.20	50	16,567	0.30%
2022/12/08	0	0.00	0.5	26.30	26.30	-0.5	16,548	0.00%
2022/12/07	0	0.00	11	26.34	26.15	-11	16,571	-0.07%
2022/12/02	0.2	25.95	0	0.00	25.85	0.2	16,262	0.00%
2022/12/01	0	0.00	3	26.30	26.20	-3	16,286	-0.02%
2022/11/30	0	0.00	6	26.48	26.20	-6	16,261	-0.04%
2022/11/29	0	0.00	24	26.02	26.20	-24	15,636	-0.15%
2022/11/28	51.5	25.46	0	0.00	25.85	51.5	15,494	0.33%
2022/11/25	1	25.60	0.2	25.75	25.90	0.8	15,448	0.01%
2022/11/24	0	0.00	1	25.45	25.60	-1	15,343	-0.01%
2022/11/22	0.3	25.35	0	0.00	25.30	0.3	15,217	0.00%
2022/11/21	0.1	25.30	0	0.00	25.35	0.1	15,132	0.00%
2022/11/18	5	25.23	0	0.00	25.30	5	15,085	0.03%
2022/11/17	0.1	25.65	0	0.00	25.55	0.1	14,982	0.00%
2022/11/15	50	25.60	0	0.00	25.90	50	14,833	0.34%
2022/11/14	1	25.90	0	0.00	25.80	1	14,741	0.01%
2022/11/11	0	0.00	7	25.64	25.90	-7	14,501	-0.05%
2022/11/10	2.1	25.13	0	0.00	25.15	2.1	14,332	0.01%
2022/11/09	0	0.00	5	25.30	25.30	-5	14,352	-0.03%
2022/11/08	0	0.00	5	25.10	25.10	-5	14,290	-0.03%
2022/11/07	6	24.91	0	0.00	24.95	6	14,254	0.04%
2022/11/04	2	24.73	0	0.00	24.95	2	14,308	0.01%
2022/11/03	12	24.49	0	0.00	24.55	12	14,262	0.08%
2022/11/02	9	24.72	0	0.00	24.75	9	14,218	0.06%
2022/11/01	7	24.84	2	24.85	24.90	5	14,409	0.03%
2022/10/31	2	24.70	2	24.80	24.75	0	14,436	0.00%
2022/10/28	10	24.50	10	24.75	24.55	0	14,652	0.00%
2022/10/27	1	24.60	50	24.83	24.60	-49	14,850	-0.33%
2022/10/26	0	0.00	5.1	25.00	24.85	-5.1	14,932	-0.03%
2022/10/25	1	24.45	14	24.61	24.75	-13	14,979	-0.09%
2022/10/24	0	0.00	3	24.33	24.50	-3	15,161	-0.02%
2022/10/21	0.2	24.15	25	24.14	24.15	-24.8	15,163	-0.16%
2022/10/20	5.6	23.41	0	0.00	23.75	5.6	15,189	0.04%
2022/10/19	2	23.90	0	0.00	23.75	2	14,930	0.01%
2022/10/17	0.2	24.25	0.2	24.00	24.00	0	14,972	0.00%
2022/10/14	3	24.50	0	0.00	24.45	3	14,912	0.02%
2022/10/13	15	24.77	17	24.51	24.55	-2	14,869	-0.01%
2022/10/12	2	25.00	20	25.05	25.15	-18	14,573	-0.12%
2022/10/11	5.1	25.07	0	0.00	25.00	5.1	14,633	0.03%
2022/10/07	11	25.50	0	0.00	25.50	11	14,359	0.08%
2022/10/06	0.1	25.65	0	0.00	25.80	0.1	14,317	0.00%
2022/10/04	1	25.30	8	25.44	25.55	-7	14,411	-0.05%
2022/10/03	11	25.74	0	0.00	25.65	11	14,232	0.08%
2022/09/29	1.9	26.27	0.9	26.35	26.35	1	14,154	0.01%
2022/09/28	0	0.00	12	26.22	26.35	-12	14,075	-0.09%
2022/09/27	0	0.00	20	26.35	26.60	-20	13,907	-0.14%
2022/09/23	1	26.65	3	26.75	26.65	-2	14,030	-0.01%
2022/09/22	12	26.49	0	0.00	26.50	12	14,280	0.08%
2022/09/21	0	0.00	3	26.73	26.75	-3	14,397	-0.02%
2022/09/20	2.1	26.55	0.4	26.65	26.50	1.7	14,439	0.01%
2022/09/19	0.1	26.90	6	26.87	26.60	-5.9	14,574	-0.04%
2022/09/16	10	26.90	16.1	26.95	26.90	-6.1	14,830	-0.04%
2022/09/15	10	26.50	0	0.00	26.45	10	14,670	0.07%
2022/09/14	4	26.43	0.6	26.50	26.40	3.4	14,859	0.02%
2022/09/13	1	26.80	1	26.80	26.75	0	15,390	0.00%
2022/09/12	1.2	26.71	4	26.74	26.80	-2.8	15,786	-0.02%
2022/09/08	1	26.40	6	26.45	26.45	-5	16,168	-0.03%
2022/09/07	10	26.25	0	0.00	26.20	10	16,563	0.06%
2022/09/06	2.4	26.66	53	26.52	26.60	-50.6	16,710	-0.30%
2022/09/05	2.2	26.54	0	0.00	26.45	2.2	16,861	0.01%
2022/09/02	1.1	26.34	5	26.30	26.15	-3.9	17,023	-0.02%
2022/09/01	0.1	26.45	0	0.00	26.30	0.1	17,117	0.00%
2022/08/30	0.2	26.30	0	0.00	26.35	0.2	17,038	0.00%
2022/08/29	0	0.00	24	26.30	26.35	-24	17,074	-0.14%
2022/08/26	2	26.65	0	0.00	26.65	2	17,112	0.01%
2022/08/24	1	26.15	0	0.00	26.25	1	17,596	0.01%
2022/08/23	0.1	26.20	0	0.00	26.15	0.1	18,826	0.00%
2022/08/22	0.1	26.70	0	0.00	26.60	0.1	19,109	0.00%
2022/08/19	3.1	26.70	0.2	26.65	26.80	2.8	19,335	0.01%
2022/08/18	1	26.60	0	0.00	26.80	1	19,534	0.01%
2022/08/17	1.6	26.75	0	0.00	26.80	1.6	19,732	0.01%
2022/08/15	2.1	26.65	0	26.80	26.60	2.1	20,364	0.01%
2022/08/11	0	0.00	2	26.75	26.80	-2	20,912	-0.01%
2022/08/10	2	26.03	10	26.35	26.30	-8	21,162	-0.04%
2022/08/05	2	25.60	310	25.64	25.65	-308	21,289	-1.45%	大賣/鉅額交易
2022/08/04	1.1	25.36	171.4	25.51	25.55	-170.3	21,507	-0.79%	大賣/鉅額交易
2022/08/03	9	26.87	4	26.90	26.95	5	21,404	0.02%
2022/08/02	1	26.85	0	0.00	26.95	1	21,427	0.00%
2022/08/01	32	26.95	0	0.00	27.00	32	21,415	0.15%
2022/07/29	7	27.00	1	27.00	27.00	6	21,474	0.03%
2022/07/28	270	26.50	0	0.00	26.75	270	21,233	1.27%	大買/鉅額交易
2022/07/27	0	0.00	14	26.06	26.35	-14	21,094	-0.07%
2022/07/26	2	25.85	0	0.00	25.90	2	20,974	0.01%
2022/07/25	18	25.93	3	26.05	26.00	15	20,901	0.07%
2022/07/21	3	25.25	1	25.50	25.50	2	20,972	0.01%
2022/07/20	10	25.00	20	25.35	25.00	-10	21,046	-0.05%
2022/07/19	2	25.00	0	0.00	25.05	2	21,077	0.01%
2022/07/15	4.1	24.76	0	0.00	24.70	4.1	21,225	0.02%
2022/07/13	0	0.00	1	25.15	25.30	-1	21,346	0.00%
2022/07/12	10.2	24.55	0	0.00	24.50	10.2	21,402	0.05%
2022/07/11	2.1	25.48	0	0.00	25.30	2.1	21,405	0.01%
2022/07/07	15	25.65	2	25.43	25.55	13	21,745	0.06%
2022/07/06	1	25.75	0	0.00	25.60	1	21,680	0.00%
2022/07/04	3	25.90	20	25.97	25.90	-17	21,929	-0.08%
2022/07/01	12	25.72	0	0.00	25.80	12	22,193	0.05%
2022/06/29	0	0.00	1	26.45	26.35	-1	22,269	0.00%
2022/06/28	0.3	26.40	2.8	26.51	26.45	-2.5	22,321	-0.01%
2022/06/24	0	0.00	0.3	26.50	26.40	-0.3	22,154	0.00%
2022/06/23	0	0.00	10	26.20	26.25	-10	21,934	-0.05%
2022/06/21	0	0.00	2	26.35	26.40	-2	21,655	-0.01%
2022/06/20	0	25.85	15	26.23	25.80	-15	21,249	-0.07%
2022/06/17	1	25.85	0	0.00	25.85	1	20,924	0.00%
2022/06/16	0	0.00	1	26.65	26.40	-1	20,568	0.00%
2022/06/15	4.1	26.35	0	0.00	26.40	4.1	20,682	0.02%
2022/06/14	3	26.22	10	26.24	26.50	-7	20,708	-0.03%
2022/06/13	3	26.15	0	0.00	26.20	3	20,681	0.01%
2022/06/10	1.1	26.12	0	0.00	26.20	1.1	20,562	0.01%
2022/06/09	0	26.50	0	0.00	26.40	0	20,562	0.00%
2022/06/08	0.2	26.60	2	26.50	26.45	-1.8	20,569	-0.01%
2022/06/06	0.1	26.30	0	0.00	26.35	0.1	20,684	0.00%
2022/06/02	2	26.40	0	0.00	26.40	2	20,909	0.01%
2022/06/01	12	26.88	0	0.00	26.50	12	21,246	0.06%
2022/05/31	6	26.60	0	0.00	27.35	6	20,960	0.03%
2022/05/30	10	26.60	0	0.00	26.95	10	19,744	0.05%
2022/05/25	0.1	26.45	1	26.35	26.35	-0.9	19,678	0.00%
2022/05/23	0	0.00	2	26.03	26.25	-2	19,567	-0.01%
2022/05/20	0	0.00	50.2	25.93	26.20	-50.2	19,291	-0.26%
2022/05/19	0	0.00	10	25.70	25.80	-10	19,053	-0.05%
2022/05/18	0.3	26.40	1.9	26.28	26.35	-1.6	18,812	-0.01%
2022/05/17	11	25.60	0	0.00	25.50	11	18,588	0.06%
2022/05/16	0	25.45	1	25.45	25.70	-1	18,547	-0.01%
2022/05/13	0	25.70	17	25.57	25.60	-17	18,389	-0.09%
2022/05/12	23.4	25.83	33	25.62	25.50	-9.6	18,420	-0.05%
2022/05/11	2.7	26.30	0	0.00	26.35	2.7	18,171	0.02%
2022/05/10	2.1	26.34	1	26.35	26.35	1.1	18,077	0.01%
2022/05/09	2	26.13	11	26.14	26.10	-9	18,003	-0.05%
2022/05/06	7	26.81	0	0.00	26.85	7	18,006	0.04%
2022/05/05	7	27.26	1	27.10	27.10	6	18,118	0.03%
2022/05/04	2	27.45	0	0.00	27.40	2	18,084	0.01%
2022/05/03	0	0.00	20	27.60	27.50	-20	18,343	-0.11%
2022/04/29	2	27.95	0	0.00	27.80	2	18,470	0.01%
2022/04/28	1	27.35	5	27.35	27.60	-4	18,634	-0.02%
2022/04/27	1	27.70	0	0.00	27.65	1	18,543	0.01%
2022/04/25	9	27.52	0.5	27.65	27.60	8.6	18,432	0.05%
2022/04/22	6	27.80	2	27.85	27.95	4	18,353	0.02%
2022/04/21	8	27.68	0	0.00	27.70	8	18,387	0.04%
2022/04/20	10	27.75	0	0.00	28.10	10	18,500	0.05%
2022/04/19	16	27.96	0	0.00	27.75	16	18,465	0.09%
2022/04/18	10	27.59	193	27.64	27.80	-183	18,595	-0.98%	大賣/鉅額交易
2022/04/15	4	28.53	7.6	28.49	28.40	-3.6	18,348	-0.02%
2022/04/14	33	28.72	0	0.00	28.60	33	18,334	0.18%
2022/04/13	20	29.45	20	29.56	29.55	0	18,102	0.00%
2022/04/12	6	29.43	25	29.52	29.60	-19	17,969	-0.11%
2022/04/11	6	29.73	15	29.65	29.65	-9	17,812	-0.05%
2022/04/08	1	29.35	30	29.50	29.50	-29	17,646	-0.16%
2022/04/07	5	29.49	95	29.59	29.10	-90	17,519	-0.51%
2022/04/06	1	29.15	12.5	29.07	29.75	-11.5	17,130	-0.07%
2022/04/01	2	28.43	0	0.00	28.50	2	16,701	0.01%
2022/03/31	3	28.47	15	28.55	28.45	-12	16,554	-0.07%
2022/03/30	1	27.85	42	27.95	28.00	-41	16,221	-0.25%
2022/03/29	44	27.63	1	27.65	27.65	43	15,994	0.27%
2022/03/28	5	27.62	3.6	27.75	27.80	1.4	15,957	0.01%
2022/03/25	0	0.00	5	27.65	27.75	-5	15,883	-0.03%
2022/03/23	9	27.44	3	27.47	27.50	6	15,821	0.04%
2022/03/22	20	26.91	6	26.95	27.20	14	15,653	0.09%
2022/03/21	11	26.92	12.1	27.01	27.00	-1.1	15,565	-0.01%
2022/03/18	11.7	26.89	18	26.86	27.00	-6.3	15,517	-0.04%
2022/03/17	16	26.45	3	26.67	26.55	13	15,079	0.09%
2022/03/16	1	26.10	6	26.13	26.30	-5	14,874	-0.03%
2022/03/15	35	25.82	0	0.00	25.90	35	14,711	0.24%
2022/03/14	0	0.00	3	25.87	25.95	-3	14,695	-0.02%
2022/03/11	5	25.55	2	25.60	25.60	3	14,709	0.02%
2022/03/10	3	25.67	29	25.51	25.75	-26	14,721	-0.18%
2022/03/09	7	25.16	0	0.00	25.10	7	14,629	0.05%
2022/03/08	11.5	25.11	1.6	25.10	25.05	9.9	14,503	0.07%
2022/03/07	12.5	25.45	0	0.00	25.50	12.5	14,280	0.09%
2022/03/04	1	25.90	0	0.00	26.00	1	14,549	0.01%
2022/03/03	6	26.16	0.3	26.25	26.25	5.8	14,587	0.04%
2022/03/02	0	0.00	1	26.10	26.25	-1	14,666	-0.01%
2022/03/01	11.2	25.74	0	0.00	26.10	11.2	14,606	0.08%
2022/02/25	11	25.42	1	25.40	25.70	10	14,418	0.07%
2022/02/24	7.1	25.94	0	0.00	25.85	7.1	13,978	0.05%
2022/02/23	0	0.00	0	26.30	26.25	0	13,716	0.00%
2022/02/22	1	26.05	4	26.05	26.20	-3	13,725	-0.02%
2022/02/21	0	0.00	14.1	26.24	26.35	-14.1	13,701	-0.10%
2022/02/17	1	26.60	10	26.60	26.60	-9	13,849	-0.06%
2022/02/16	10	26.45	20	26.30	26.35	-10	13,860	-0.07%
2022/02/15	11	26.40	0	0.00	26.20	11	13,890	0.08%
2022/02/14	2	26.10	9	26.38	26.40	-7	13,880	-0.05%
2022/02/11	1	26.50	0	0.00	26.55	1	13,718	0.01%
2022/02/10	10	26.45	16	26.32	26.60	-6	13,790	-0.04%
2022/02/09	0	0.00	5.1	26.47	26.55	-5.1	13,764	-0.04%
2022/02/08	2	25.75	1	26.20	26.20	1	13,636	0.01%
2022/02/07	16	25.44	3	25.58	25.75	13	13,397	0.10%
2022/01/26	1	25.05	0	0.00	25.15	1	13,050	0.01%
2022/01/25	3	24.72	0	0.00	25.10	3	13,017	0.02%
2022/01/24	1	25.00	499	24.80	25.15	-498	12,765	-3.90%	大賣/鉅額交易
2022/01/21	4	25.13	3	25.10	25.20	1	12,770	0.01%
2022/01/20	0	0.00	4	25.33	25.50	-4	12,567	-0.03%
2022/01/19	3	25.20	3.5	25.31	25.35	-0.5	12,445	0.00%
2022/01/18	0	0.00	2.3	25.39	25.35	-2.3	12,468	-0.02%
2022/01/17	2	25.50	16	25.34	25.35	-14	12,371	-0.11%
2022/01/14	3	25.50	4.6	25.49	25.50	-1.6	12,245	-0.01%
2022/01/13	1	25.75	2	25.65	25.80	-1	12,173	-0.01%
2022/01/12	0	0.00	1	25.35	25.55	-1	11,969	-0.01%
2022/01/11	0	0.00	12.3	25.34	25.45	-12.3	11,936	-0.10%
2022/01/10	0	0.00	7	25.00	25.10	-7	11,772	-0.06%
2022/01/07	0	0.00	5	24.94	25.00	-5	11,806	-0.04%
2022/01/06	0	0.00	1	24.65	24.80	-1	11,623	-0.01%
2022/01/04	0	0.00	2	24.50	24.50	-2	11,607	-0.02%
2022/01/03	1	24.40	2	24.40	24.40	-1	11,606	-0.01%
2021/12/30	1	24.45	0	0.00	24.50	1	11,545	0.01%
2021/12/29	5	24.50	2	24.50	24.55	3	11,615	0.03%
2021/12/28	3	24.35	0	0.00	24.35	3	11,614	0.03%
2021/12/24	0	0.00	4	24.15	24.20	-4	11,784	-0.03%
2021/12/23	1	24.10	0.1	24.10	24.15	0.9	11,908	0.01%
2021/12/22	1	24.00	0	0.00	24.10	1	12,045	0.01%
2021/12/21	2	24.10	0.1	24.10	24.10	1.9	12,066	0.02%
2021/12/17	1	24.05	2	24.10	24.15	-1	12,008	-0.01%
2021/12/15	4	23.93	1.3	23.91	23.90	2.7	12,243	0.02%
2021/12/13	11	24.18	1	24.20	24.10	10	12,520	0.08%
2021/12/10	2.9	24.07	0	0.00	24.10	2.9	12,483	0.02%
2021/12/07	0	0.00	2	23.80	24.00	-2	12,364	-0.02%
2021/12/06	0	0.00	19	23.74	23.80	-19	12,355	-0.15%
2021/12/03	0	0.00	0	23.75	23.75	0	12,455	0.00%
2021/12/02	1	23.70	1	23.60	23.70	0	12,452	0.00%
2021/12/01	0	0.00	1	23.30	23.60	-1	12,410	-0.01%
2021/11/30	2	23.25	0	0.00	23.10	2	12,353	0.02%
2021/11/29	0	0.00	0.3	23.30	23.30	-0.3	11,718	0.00%
2021/11/26	1	23.50	0	0.00	23.50	1	11,677	0.01%
2021/11/25	1	23.70	2	23.70	23.80	-1	11,846	-0.01%
2021/11/24	7	23.74	1	23.75	23.70	6	11,964	0.05%
2021/11/22	1	23.70	0.2	23.80	23.70	0.8	12,531	0.01%
2021/11/18	0	0.00	2.9	23.90	24.00	-2.9	13,360	-0.02%
2021/11/17	1	23.60	3.2	23.63	23.85	-2.2	13,323	-0.02%
2021/11/16	0	0.00	4	23.51	23.60	-4	13,402	-0.03%
2021/11/15	1	23.50	0	0.00	23.50	1	13,513	0.01%
2021/11/12	0	0.00	4	23.19	23.40	-4	13,464	-0.03%
2021/11/11	1	23.10	0	0.00	23.15	1	13,651	0.01%
2021/11/10	0	0.00	5.6	23.05	23.10	-5.6	13,777	-0.04%
2021/11/09	1	23.00	2.5	23.00	23.05	-1.5	13,822	-0.01%
2021/11/08	0	0.00	0.6	23.00	23.00	-0.6	13,749	0.00%
2021/11/05	2	22.90	0	0.00	23.00	2	13,791	0.01%
2021/11/01	0	0.00	1	22.90	22.85	-1	13,985	-0.01%
2021/10/27	10	22.89	4	22.88	22.90	6	13,939	0.04%
2021/10/26	0	0.00	3	22.95	22.90	-3	14,081	-0.02%
2021/10/22	0	0.00	0	22.80	22.80	0	14,068	0.00%
2021/10/21	0.4	22.85	0	0.00	22.80	0.4	14,115	0.00%
2021/10/20	5	22.65	0	0.00	22.80	5	14,108	0.04%
2021/10/19	0.5	22.80	1	22.75	22.80	-0.6	14,230	0.00%
2021/10/18	0.1	22.70	5	22.70	22.70	-4.9	14,205	-0.03%
2021/10/15	2	22.45	0.1	22.50	22.60	1.9	14,220	0.01%
2021/10/14	0.1	22.50	0	0.00	22.40	0.1	14,164	0.00%
2021/10/13	0.5	22.50	0	0.00	22.45	0.5	14,276	0.00%
2021/10/08	0.1	22.55	0	0.00	22.40	0.1	14,207	0.00%
2021/10/07	0	0.00	0.3	22.55	22.55	-0.3	14,274	0.00%
2021/10/06	0	0.00	2	22.35	22.40	-2	14,279	-0.01%
2021/10/04	5	22.33	1.4	22.44	22.45	3.7	14,218	0.03%
2021/10/01	519	22.35	0	0.00	22.40	519	14,208	3.65%	大買/鉅額交易
2021/09/30	3	22.40	0	0.00	22.55	3	14,047	0.02%
2021/09/28	10	22.55	0	0.00	22.55	10	13,853	0.07%
2021/09/27	10	22.55	0	0.00	22.60	10	13,842	0.07%
2021/09/23	1	22.50	0	0.00	22.50	1	13,891	0.01%
2021/09/22	3	22.22	0	0.00	22.25	3	13,936	0.02%
2021/09/16	1	22.65	5	22.70	22.75	-4	13,269	-0.03%
2021/09/14	0.2	22.65	0	0.00	22.70	0.2	13,385	0.00%
2021/09/10	0	0.00	3	22.47	22.50	-3	13,508	-0.02%
2021/09/08	5	22.45	1	22.45	22.55	4	13,836	0.03%
2021/09/07	1	22.50	0	0.00	22.55	1	13,793	0.01%
2021/09/06	1	22.65	2	22.70	22.65	-1	13,824	-0.01%
2021/09/02	0	0.00	55	22.60	22.60	-55	13,843	-0.40%
2021/09/01	0	0.00	6	22.75	22.85	-6	13,752	-0.04%
2021/08/31	0	0.00	4	22.80	22.90	-4	13,706	-0.03%
2021/08/30	1	22.70	62	22.60	22.80	-61	13,469	-0.45%
2021/08/27	16	22.35	5.3	22.36	22.45	10.7	13,317	0.08%
2021/08/26	7	21.98	198	21.99	22.10	-191	13,130	-1.45%	大賣/鉅額交易
2021/08/25	7.2	23.08	26	23.09	23.05	-18.8	12,765	-0.15%
2021/08/24	5	23.06	0	0.00	23.10	5	12,247	0.04%
2021/08/23	34	23.04	0	0.00	23.05	34	11,894	0.29%
2021/08/20	23	23.05	130	23.01	23.00	-107	11,824	-0.90%	大賣/鉅額交易
2021/08/19	1	23.00	11	23.05	23.00	-10	12,066	-0.08%
2021/08/18	1	23.10	8	23.10	23.15	-7	11,913	-0.06%
2021/08/17	1	23.00	15	23.10	23.15	-14	11,877	-0.12%
2021/08/16	60	23.00	0.2	23.05	23.00	59.8	11,648	0.51%
2021/08/13	99	23.05	2	23.00	23.10	97	11,574	0.84%
2021/08/12	52	23.07	1	23.05	23.10	51	11,601	0.44%
2021/08/11	4	23.05	15	23.06	23.10	-11	11,655	-0.09%
2021/08/09	15	23.00	7	23.01	23.05	8	12,092	0.07%
2021/08/06	10	23.03	6	23.00	23.00	4	12,215	0.03%
2021/08/05	0.2	23.05	2.1	22.95	23.10	-1.9	12,567	-0.02%
2021/08/04	0	0.00	0.3	22.99	23.00	-0.3	13,387	0.00%
2021/08/02	3	22.85	1	22.85	22.95	2	13,711	0.01%
2021/07/30	4	22.80	4	22.90	22.75	0	13,755	0.00%
2021/07/28	1	22.70	0	0.00	22.80	1	13,804	0.01%
2021/07/27	0	0.00	4	22.89	22.90	-4	14,110	-0.03%
2021/07/26	5	22.81	0	0.00	22.85	5	14,583	0.03%
2021/07/22	4	22.90	3.4	22.91	22.95	0.6	14,534	0.00%
2021/07/21	1	22.80	0	0.00	22.85	1	14,517	0.01%
2021/07/20	2	22.80	0.2	22.90	22.75	1.8	14,656	0.01%
2021/07/19	0	0.00	0.3	22.85	23.00	-0.3	14,673	0.00%
2021/07/16	1	22.90	0	0.00	22.95	1	14,780	0.01%
2021/07/15	0	0.00	0.3	22.90	22.85	-0.3	14,887	0.00%
2021/07/13	0	0.00	1	22.75	22.80	-1	15,143	-0.01%
2021/07/09	0.1	22.55	0	0.00	22.65	0.1	15,270	0.00%
2021/07/08	4	22.50	0	0.00	22.55	4	15,284	0.03%
2021/07/05	2	22.48	17	22.51	22.60	-15	15,468	-0.10%
2021/07/02	2	22.50	0	0.00	22.45	2	15,504	0.01%
2021/07/01	1	22.50	1	22.60	22.50	0	15,588	0.00%
2021/06/30	0	0.00	0	22.60	22.70	0	15,659	0.00%
2021/06/29	10	22.60	1	22.50	22.55	9	15,697	0.06%
2021/06/28	0	0.00	2	22.55	22.60	-2	15,821	-0.01%
2021/06/23	0.1	22.40	0	0.00	22.40	0.1	16,136	0.00%
2021/06/22	0	0.00	1	22.35	22.25	-1	16,061	-0.01%
2021/06/18	2	22.20	0.2	22.25	22.10	1.8	16,007	0.01%
2021/06/11	0.1	22.15	0	0.00	22.20	0.1	16,403	0.00%
2021/06/09	0	22.10	1	22.10	22.10	-1	16,750	-0.01%
2021/06/08	3	22.17	0	0.00	22.15	3	16,868	0.02%
2021/06/07	2	22.10	0	0.00	22.10	2	17,111	0.01%
2021/06/04	0	0.00	115	22.15	22.25	-115	17,260	-0.67%	大賣/鉅額交易
2021/06/03	2	22.20	25.7	22.20	22.25	-23.7	17,736	-0.13%
2021/06/02	0	0.00	70	22.30	22.30	-70	17,919	-0.39%
2021/05/31	0	0.00	1	21.95	22.00	-1	18,220	-0.01%
2021/05/28	0	0.00	5	21.80	21.85	-5	18,356	-0.03%
2021/05/27	3.7	21.62	0	0.00	21.70	3.7	18,689	0.02%
2021/05/26	2	21.80	0	0.00	21.80	2	18,767	0.01%
2021/05/25	1	21.65	0	0.00	21.75	1	18,950	0.01%
2021/05/19	0	0.00	4	21.60	21.65	-4	19,349	-0.02%
2021/05/18	0	0.00	5	21.50	21.65	-5	19,349	-0.03%
2021/05/17	6	21.10	0	0.00	21.10	6	19,591	0.03%
2021/05/14	0	0.00	1	21.60	21.70	-1	19,253	-0.01%
2021/05/13	21	21.50	97	21.28	21.45	-76	19,039	-0.40%
2021/05/12	11	21.82	3	22.30	21.50	8	18,657	0.04%
2021/05/11	3.1	22.30	0	0.00	22.40	3.1	17,762	0.02%
2021/05/10	70	22.75	28	22.77	22.80	42	17,585	0.24%
2021/05/07	0	0.00	3	22.40	22.50	-3	17,731	-0.02%
2021/05/06	1	22.40	0.5	22.35	22.35	0.5	17,811	0.00%
2021/05/05	0	0.00	1	22.25	22.20	-1	17,760	-0.01%
2021/05/04	1	22.25	63	22.15	22.25	-62	17,799	-0.35%
2021/05/03	2	22.25	5	22.30	22.40	-3	17,488	-0.02%
2021/04/29	15	23.00	1	22.90	22.90	14	17,233	0.08%
2021/04/28	1	22.95	19	22.90	23.00	-18	17,252	-0.10%
2021/04/27	5	22.90	12.2	22.93	22.95	-7.2	17,516	-0.04%
2021/04/26	0	0.00	4.1	22.95	23.00	-4.1	17,539	-0.02%
2021/04/23	2	22.75	11	22.75	22.75	-9	17,481	-0.05%
2021/04/22	0	0.00	9	22.89	22.90	-9	17,542	-0.05%
2021/04/21	10	22.90	1	22.95	22.90	9	17,411	0.05%
2021/04/19	22	22.87	2.6	22.95	23.00	19.4	17,248	0.11%
2021/04/16	23	22.58	1	22.55	22.70	22	17,151	0.13%
2021/04/15	2	22.48	0	0.00	22.50	2	17,364	0.01%
2021/04/14	2	22.28	0	0.00	22.25	2	17,322	0.01%
2021/04/13	0.2	22.20	4	22.20	22.25	-3.8	17,373	-0.02%
2021/04/12	10	22.10	4	22.15	22.15	6	17,373	0.03%
2021/04/09	1.1	22.06	15	22.08	22.10	-13.9	17,436	-0.08%
2021/04/08	0	0.00	2	22.15	22.10	-2	17,463	-0.01%
2021/04/06	0.1	22.15	5	22.05	22.10	-5	17,678	-0.03%
2021/04/01	20.4	22.10	0	0.00	22.05	20.4	17,607	0.12%
2021/03/31	31	22.18	0	22.25	22.20	31	17,499	0.18%
2021/03/30	0.1	22.20	0	0.00	22.25	0.1	17,349	0.00%
2021/03/29	0	0.00	15.2	22.15	22.20	-15.2	17,225	-0.09%
2021/03/26	0.1	22.05	0	22.05	22.05	0	17,110	0.00%
2021/03/25	0.1	22.05	2	22.00	22.05	-2	16,997	-0.01%
2021/03/24	0	0.00	10	21.85	21.90	-10	17,042	-0.06%
2021/03/23	7	21.80	0.7	21.85	21.85	6.3	17,006	0.04%
2021/03/19	11.1	21.52	11	21.73	21.50	0.1	17,165	0.00%
2021/03/18	10	21.90	1	21.95	21.95	9	16,788	0.05%
2021/03/17	5.1	22.05	0	0.00	21.90	5.1	16,831	0.03%
2021/03/16	20	22.05	0.1	22.10	22.15	19.9	16,770	0.12%
2021/03/15	0	0.00	16	21.85	21.95	-16	17,043	-0.09%
2021/03/12	6	21.53	1	21.50	21.75	5	17,330	0.03%
2021/03/11	3	21.62	10.2	21.75	21.60	-7.2	17,493	-0.04%
2021/03/10	0	0.00	3	21.58	21.60	-3	17,361	-0.02%
2021/03/09	20	21.46	2	21.40	21.50	18	17,252	0.10%
2021/03/08	27	21.14	1	21.10	21.10	26	16,883	0.15%
2021/03/05	11	21.08	0.1	21.15	21.10	10.9	16,766	0.07%
2021/03/04	1	21.10	0	0.00	21.05	1	17,400	0.01%
2021/03/03	2	21.28	10	21.25	21.25	-8	17,280	-0.05%
2021/03/02	6	21.22	5	21.25	21.15	1	17,097	0.01%
2021/02/26	9	21.11	0	0.00	20.85	9	16,741	0.05%
2021/02/25	0	0.00	12.3	21.25	21.35	-12.3	16,235	-0.08%
2021/02/24	17.4	21.21	0	0.00	21.10	17.4	16,143	0.11%
2021/02/23	0.3	21.00	0	20.95	21.10	0.3	16,111	0.00%
2021/02/22	2	20.85	1	20.90	20.80	1	15,976	0.01%
2021/02/19	9	20.79	0	0.00	20.90	9	16,074	0.06%
2021/02/18	10.2	20.85	11	20.85	20.85	-0.8	16,145	-0.01%
2021/02/17	6	20.72	39	20.70	20.80	-33	16,250	-0.20%
2021/02/05	22	20.55	5	20.45	20.60	17	15,959	0.11%
2021/02/04	5	20.35	1	20.40	20.40	4	16,049	0.02%
2021/02/03	11	20.50	0	0.00	20.40	11	16,418	0.07%
2021/02/01	1	20.35	17	20.39	20.30	-16	16,805	-0.10%
2021/01/29	6.1	20.27	0	0.00	20.20	6.1	16,838	0.04%
2021/01/28	2	20.30	0	0.00	20.35	2	16,605	0.01%
2021/01/27	11	20.44	4	20.53	20.40	7	16,491	0.04%
2021/01/26	9	20.51	0	0.00	20.45	9	16,490	0.05%
2021/01/25	0.6	20.70	30.1	20.50	20.70	-29.5	16,461	-0.18%
2021/01/22	9	20.44	0.1	20.50	20.40	8.9	16,638	0.05%
2021/01/21	1.1	20.52	10.1	20.60	20.50	-9	16,522	-0.05%
2021/01/20	1	20.75	40	20.73	20.50	-39	16,491	-0.24%
2021/01/19	3.2	20.90	0	0.00	20.90	3.2	16,147	0.02%
2021/01/18	1	20.85	0	0.00	20.95	1	16,144	0.01%
2021/01/15	2.1	21.18	0.3	21.30	21.05	1.8	16,036	0.01%
2021/01/14	2	21.25	0.5	21.29	21.30	1.5	16,029	0.01%
2021/01/13	20.4	21.25	3	21.35	21.25	17.4	16,070	0.11%
2021/01/12	3	21.25	1.3	21.38	21.30	1.7	16,086	0.01%
2021/01/11	3	21.45	1	21.35	21.50	2	16,130	0.01%
2021/01/08	1.1	21.26	21	21.35	21.50	-19.9	16,091	-0.12%
2021/01/07	1	21.15	0	0.00	21.25	1	15,881	0.01%
2021/01/06	0.2	21.20	0	0.00	21.00	0.2	15,806	0.00%
2021/01/04	0.1	21.20	4	21.20	21.10	-3.9	15,707	-0.02%
2020/12/31	5	21.20	0	0.00	21.35	5	15,600	0.03%
2020/12/29	0	0.00	1.1	20.89	20.90	-1.1	15,347	-0.01%
2020/12/25	6	20.73	0	0.00	20.80	6	15,315	0.04%
2020/12/21	3	20.75	0	0.00	20.80	3	16,113	0.02%
2020/12/18	2	20.70	0	0.00	20.75	2	16,333	0.01%
2020/12/17	0	0.00	2	20.70	20.70	-2	16,399	-0.01%
2020/12/16	1	20.75	0	0.00	20.75	1	16,431	0.01%
2020/12/14	45	20.75	0	0.00	20.65	45	16,425	0.27%
2020/12/11	4	20.81	70	20.86	20.85	-66	16,384	-0.40%
2020/12/10	14	20.60	0.1	20.65	20.60	13.9	16,209	0.09%
2020/12/09	22.1	20.50	44	20.57	20.60	-21.9	15,936	-0.14%
2020/12/08	19	20.84	19.7	20.80	20.85	-0.7	15,427	0.00%
2020/12/07	15	21.29	0	0.00	21.30	15	15,022	0.10%
2020/12/02	5	21.22	1	21.20	21.35	4	14,919	0.03%
2020/12/01	5	21.27	1	21.30	21.40	4	15,101	0.03%
2020/11/30	8	21.27	0	0.00	21.30	8	15,230	0.05%
2020/11/27	7	21.39	0	0.00	21.40	7	14,897	0.05%
2020/11/26	2	21.45	0	0.00	21.50	2	14,990	0.01%
2020/11/25	2	21.60	0	0.00	21.50	2	15,331	0.01%
2020/11/24	1	21.45	25.4	21.50	21.50	-24.4	15,346	-0.16%
2020/11/23	12	21.56	0	0.00	21.60	12	15,409	0.08%
2020/11/20	6	21.60	1.1	21.65	21.60	5	15,382	0.03%
2020/11/19	0	0.00	1	21.60	21.70	-1	15,365	-0.01%
2020/11/18	0	0.00	6	21.66	21.80	-6	15,276	-0.04%
2020/11/17	0	0.00	2	21.60	21.65	-2	15,116	-0.01%
2020/11/16	0	0.00	10	21.60	21.65	-10	15,413	-0.06%
2020/11/13	0	0.00	10	21.35	21.50	-10	15,386	-0.06%
2020/11/12	6	21.30	0	0.00	21.40	6	15,490	0.04%
2020/11/11	5	21.60	3	21.57	21.75	2	15,461	0.01%
2020/11/10	10	21.35	12.4	21.33	21.45	-2.4	15,358	-0.02%
2020/11/09	0.1	21.10	10	21.10	21.05	-9.9	15,268	-0.06%
2020/11/06	0.2	20.80	0.3	20.90	20.90	-0.1	15,375	0.00%
2020/11/05	1	20.65	11	20.65	20.80	-10	15,553	-0.06%
2020/11/04	4	20.53	0	0.00	20.50	4	15,732	0.03%
2020/11/03	1	20.50	0	0.00	20.60	1	17,096	0.01%
2020/11/02	0	0.00	1	20.05	20.45	-1	17,755	-0.01%
2020/10/30	2	20.08	0	0.00	20.05	2	18,137	0.01%
2020/10/29	11	20.20	0	0.00	20.15	11	18,163	0.06%
2020/10/28	1	20.20	0	20.35	20.30	1	18,424	0.01%
2020/10/27	30	20.28	0.3	20.45	20.40	29.7	18,600	0.16%
2020/10/26	1	20.30	2.1	20.30	20.40	-1.1	19,031	-0.01%
2020/10/22	1	20.15	0.9	20.45	20.40	0.1	19,734	0.00%
2020/10/21	4	20.21	0	0.00	20.20	4	19,868	0.02%
2020/10/20	52	20.25	20.2	20.25	20.25	31.8	19,924	0.16%
2020/10/19	1	20.30	5	20.35	20.35	-4	19,994	-0.02%
2020/10/16	10	20.45	5.3	20.45	20.30	4.7	20,192	0.02%
2020/10/15	36	20.51	3	20.50	20.45	33	20,375	0.16%
2020/10/14	5	20.65	0	0.00	20.60	5	20,450	0.02%
2020/10/13	51	20.55	0	0.00	20.65	51	20,613	0.25%
2020/10/12	1	20.70	20	20.70	20.75	-19	20,746	-0.09%
2020/10/08	1	20.70	0	0.00	20.80	1	20,795	0.00%
2020/10/07	1	20.75	0	0.00	20.70	1	20,850	0.00%
2020/10/05	50	20.60	20	20.55	20.65	30	21,185	0.14%
2020/09/30	5	20.59	2	20.65	20.55	3	21,281	0.01%
2020/09/29	10	20.65	20	20.65	20.60	-10	21,381	-0.05%
2020/09/28	0	0.00	20	20.50	20.60	-20	21,493	-0.09%
2020/09/25	0	0.00	21	20.05	20.15	-21	21,576	-0.10%
2020/09/24	24	19.96	0	0.00	19.90	24	21,593	0.11%
2020/09/23	14	20.24	5	20.35	20.20	9	21,306	0.04%
2020/09/22	13	20.46	2	20.50	20.45	11	21,229	0.05%
2020/09/21	0	0.00	1	20.80	20.70	-1	21,153	0.00%
2020/09/17	2	20.85	0	0.00	20.85	2	21,134	0.01%
2020/09/16	8	20.95	4	20.95	21.05	4	21,189	0.02%
2020/09/15	6	20.92	3	20.93	21.00	3	21,158	0.01%
2020/09/14	11.2	20.86	0	0.00	20.90	11.2	21,452	0.05%
2020/09/11	0	0.00	1	20.80	20.90	-1	21,704	0.00%
2020/09/09	5	20.74	2	20.70	20.90	3	22,015	0.01%
2020/09/08	204	20.90	200	20.85	20.95	4	22,113	0.02%	大買/大賣/
2020/09/07	5	20.90	0	20.95	20.85	5	22,380	0.02%
2020/09/04	3	20.73	0	0.00	20.70	3	22,636	0.01%
2020/09/03	2.4	20.83	0	0.00	20.90	2.4	22,626	0.01%
2020/09/02	17	20.96	0	0.00	20.95	17	22,613	0.08%
2020/09/01	4	21.21	1	21.25	21.15	3	22,376	0.01%
2020/08/31	0	0.00	16.7	21.31	21.25	-16.7	22,326	-0.07%
2020/08/28	2	21.35	2.4	21.33	21.40	-0.4	22,284	0.00%
2020/08/27	183	21.35	0	0.00	21.25	183	22,554	0.81%	大買/鉅額交易
2020/08/26	4.1	21.34	5	21.35	21.40	-0.9	22,568	0.00%
2020/08/25	1.8	21.44	0	0.00	21.40	1.8	22,686	0.01%
2020/08/24	4	21.40	0	0.00	21.35	4	23,389	0.02%
2020/08/21	0	0.00	0.5	21.60	21.55	-0.5	23,510	0.00%
2020/08/20	25	21.38	0	0.00	21.35	25	23,586	0.11%
2020/08/19	5	21.83	2	21.85	21.80	3	23,248	0.01%
2020/08/18	5	21.70	0	0.00	21.85	5	23,146	0.02%
2020/08/17	3	21.58	0	0.00	21.85	3	23,119	0.01%
2020/08/14	7	21.74	6	21.65	21.65	1	23,106	0.00%
2020/08/12	1	21.75	1	21.75	21.80	0	22,848	0.00%
2020/08/11	4	21.99	0	0.00	21.90	4	22,657	0.02%
2020/08/10	4	22.05	0	0.00	22.05	4	22,512	0.02%
2020/08/07	83	22.05	49	22.06	22.05	34	22,375	0.15%
2020/08/06	214	23.81	2	23.83	23.90	212	21,100	1.00%	大買/鉅額交易
2020/08/05	2	23.70	0	0.00	23.70	2	20,604	0.01%
2020/08/04	7	23.45	0	0.00	23.45	7	20,273	0.03%
2020/08/03	12	23.54	0	0.00	23.35	12	20,124	0.06%
2020/07/31	3	23.67	2	23.65	23.60	1	19,865	0.01%
2020/07/30	1	23.70	16	23.73	23.80	-15	19,824	-0.08%
2020/07/29	1	23.60	4	23.50	23.55	-3	19,509	-0.02%
2020/07/28	37	23.09	2	23.10	23.15	35	19,384	0.18%
2020/07/27	35	23.03	1	23.35	23.00	34	19,502	0.17%
2020/07/24	9	23.34	120	23.32	23.25	-111	19,610	-0.57%	大賣/鉅額交易
2020/07/23	4.1	23.45	5	23.40	23.40	-0.9	19,689	0.00%
2020/07/22	5	23.35	15	23.40	23.50	-10	19,983	-0.05%
2020/07/21	0.1	23.20	0.2	23.20	23.20	-0.1	20,274	0.00%
2020/07/17	1	23.15	8	23.18	23.10	-7	20,389	-0.03%
2020/07/16	0	0.00	1	23.10	23.00	-1	20,541	0.00%
2020/07/14	1	22.95	43	23.03	22.95	-42	20,634	-0.20%
2020/07/13	13	23.00	0.3	23.00	23.00	12.7	20,771	0.06%
2020/07/10	11	22.95	0	0.00	23.00	11	20,880	0.05%
2020/07/09	4	23.18	60	23.20	23.10	-56	20,974	-0.27%
2020/07/08	2	23.15	24.7	23.20	23.15	-22.7	21,036	-0.11%
2020/07/07	0	0.00	20.4	23.28	23.20	-20.4	21,085	-0.10%
2020/07/06	5	23.17	5	23.15	23.25	0	21,036	0.00%
2020/07/03	8	22.93	0	0.00	22.95	8	20,969	0.04%
2020/07/02	6	22.85	1	22.85	22.90	5	21,013	0.02%
2020/07/01	1	22.80	0	0.00	22.75	1	21,091	0.00%
2020/06/30	3	22.65	0	0.00	22.65	3	21,044	0.01%
2020/06/29	24	22.56	0	0.00	22.65	24	21,241	0.11%
2020/06/24	12	22.70	0	0.00	22.70	12	21,403	0.06%
2020/06/23	1	22.65	0	0.00	22.75	1	21,747	0.00%
2020/06/19	8	22.65	2	22.60	22.50	6	22,331	0.03%
2020/06/18	1	22.60	0	0.00	22.60	1	22,537	0.00%
2020/06/17	1	22.65	0	0.00	22.80	1	22,695	0.00%
2020/06/15	3	22.65	0	0.00	22.60	3	24,996	0.01%
2020/06/12	4	22.75	0	0.00	22.85	4	25,738	0.02%
2020/06/11	15	23.12	1	23.05	23.00	14	26,333	0.05%
2020/06/10	0	0.00	0.2	23.50	23.50	-0.2	26,541	0.00%
2020/06/09	13	23.10	1	23.10	23.10	12	27,478	0.04%
2020/06/08	0	0.00	7	23.20	23.20	-7	28,057	-0.02%
2020/06/05	0	0.00	1	23.10	23.15	-1	28,075	0.00%
2020/06/04	1	23.15	0	0.00	23.15	1	28,505	0.00%
2020/06/03	20	23.10	10	23.15	23.20	10	28,829	0.03%
2020/06/02	0	0.00	2	23.05	23.10	-2	28,794	-0.01%
2020/06/01	2	22.90	7	22.96	22.95	-5	28,723	-0.02%
2020/05/29	1	22.60	1	22.30	22.85	0	28,679	0.00%
2020/05/28	6	22.52	12	22.64	22.50	-6	28,147	-0.02%
2020/05/27	0	0.00	2.1	22.41	22.60	-2.1	28,477	-0.01%
2020/05/26	0	0.00	12	22.29	22.30	-12	28,564	-0.04%
2020/05/25	2	21.85	1	22.05	22.10	1	28,663	0.00%
2020/05/22	22	22.00	0	0.00	21.95	22	28,784	0.08%
2020/05/21	0	0.00	10.2	22.10	22.20	-10.2	28,738	-0.04%
2020/05/20	4	22.05	1.2	22.10	22.10	2.8	28,722	0.01%
2020/05/19	2	22.08	12	22.03	22.10	-10	28,825	-0.03%
2020/05/18	1	21.75	0	0.00	21.80	1	28,773	0.00%
2020/05/15	1	21.90	4	21.90	21.80	-3	28,813	-0.01%
2020/05/14	5.2	21.85	0	0.00	21.90	5.2	28,788	0.02%
2020/05/13	1	21.90	3	21.95	21.95	-2	28,675	-0.01%
2020/05/12	0	0.00	10	21.90	21.95	-10	28,629	-0.03%
2020/05/11	0	0.00	4	22.10	22.00	-4	28,507	-0.01%
2020/05/07	1	21.85	5	21.90	21.75	-4	28,399	-0.01%
2020/05/06	13	21.61	3	21.60	21.65	10	28,314	0.04%
2020/05/05	6	21.84	0	0.00	21.80	6	28,213	0.02%
2020/05/04	24	21.61	1	21.75	21.65	23	28,264	0.08%
2020/04/30	0	0.00	24	21.93	22.05	-24	28,054	-0.09%
2020/04/29	15	21.63	6	21.53	21.65	9	27,876	0.03%
2020/04/28	0	0.00	3	21.25	21.30	-3	27,816	-0.01%
2020/04/27	0	0.00	6	21.05	21.00	-6	28,550	-0.02%
2020/04/24	4	20.50	0	0.00	20.60	4	28,270	0.01%
2020/04/23	1	19.90	0	0.00	19.95	1	27,791	0.00%
2020/04/22	8	19.93	0	0.00	19.95	8	27,573	0.03%
2020/04/21	3	20.27	0	0.00	20.10	3	27,350	0.01%
2020/04/20	2	20.85	5	20.90	20.85	-3	27,149	-0.01%
2020/04/17	1	21.05	1	21.10	21.00	0	27,172	0.00%
2020/04/16	0	0.00	12	21.07	21.10	-12	26,963	-0.04%
2020/04/15	5	21.15	0.7	21.25	21.20	4.4	26,808	0.02%
2020/04/14	2	20.75	6	20.79	21.00	-4	26,794	-0.01%
2020/04/13	3	20.30	0	0.00	20.35	3	26,476	0.01%
2020/04/10	1	20.50	7	20.58	20.60	-6	26,350	-0.02%
2020/04/08	4	19.85	1	20.00	19.95	3	26,046	0.01%
2020/04/07	0	0.00	1	19.80	19.75	-1	25,842	0.00%
2020/04/06	0.7	19.65	5	19.60	19.50	-4.3	25,612	-0.02%
2020/04/01	2	19.50	0	0.00	19.50	2	25,371	0.01%
2020/03/31	5	19.63	0.2	19.80	19.65	4.8	25,177	0.02%
2020/03/30	3	19.73	2	19.80	19.60	1	24,766	0.00%
2020/03/27	4	19.79	73	19.91	19.85	-69	24,421	-0.28%
2020/03/26	1	19.40	3	19.50	19.45	-2	23,970	-0.01%
2020/03/25	2	19.18	23	19.52	19.50	-21	23,915	-0.09%
2020/03/24	13	18.57	4	18.70	18.60	9	23,630	0.04%
2020/03/23	16	17.97	2	18.10	17.95	14	23,369	0.06%
2020/03/20	114	18.42	54	18.52	18.65	60	23,198	0.26%	大買/
2020/03/19	130	17.69	165	17.87	17.25	-35	22,229	-0.16%	大買/大賣/
2020/03/18	46	19.17	13	19.10	19.05	33	20,736	0.16%
2020/03/17	29	19.44	58	19.39	19.45	-29	19,882	-0.15%
2020/03/16	18	20.31	8	20.30	20.10	10	18,962	0.05%
2020/03/13	17	20.39	4	20.50	21.15	13	18,356	0.07%
2020/03/12	31	21.79	23	21.82	21.80	8	17,142	0.05%
2020/03/10	21	22.40	36	22.34	22.60	-15	16,170	-0.09%
2020/03/09	10	22.71	27	22.69	22.70	-17	15,642	-0.11%
2020/03/06	4	23.28	0	0.00	23.25	4	15,037	0.03%
2020/03/04	0	0.00	2	23.35	23.50	-2	14,668	-0.01%
2020/03/02	12	23.26	0	0.00	23.20	12	14,264	0.08%
2020/02/27	23	23.72	48	23.65	23.70	-25	14,559	-0.17%
2020/02/26	2	23.85	50	23.80	23.90	-48	14,324	-0.34%
2020/02/25	2	23.90	0	0.00	24.00	2	14,066	0.01%
2020/02/24	3	24.08	0	0.00	24.10	3	13,918	0.02%
2020/02/21	1	24.40	6.2	24.54	24.40	-5.2	13,810	-0.04%
2020/02/19	0	0.00	4	24.50	24.60	-4	13,555	-0.03%
2020/02/18	0	0.00	14.1	24.35	24.40	-14.1	13,428	-0.10%
2020/02/17	0	0.00	22	24.18	24.20	-22	13,343	-0.16%
2020/02/14	0	0.00	15.1	24.10	24.10	-15.1	13,343	-0.11%
2020/02/13	0	0.00	10	24.10	24.10	-10	13,349	-0.07%
2020/02/10	5	23.95	10	23.90	24.05	-5	13,321	-0.04%
2020/02/07	0	0.00	276	24.00	24.10	-276	13,408	-2.06%	大賣/鉅額交易
2020/02/06	0	0.00	1	24.05	24.15	-1	13,448	-0.01%
2020/02/05	51	23.61	0	0.00	23.80	51	13,457	0.38%
2020/02/04	3	23.33	0	0.00	23.55	3	13,309	0.02%
2020/02/03	133	23.33	93	23.27	23.45	40	13,336	0.30%	大買/
2020/01/31	1	23.70	7	23.66	23.60	-6	13,143	-0.05%
2020/01/30	14	23.58	0.8	23.70	23.50	13.2	12,848	0.10%
2020/01/20	2	24.55	5	24.55	24.55	-3	11,839	-0.03%
2020/01/17	0	0.00	5	24.10	24.35	-5	11,632	-0.04%
2020/01/16	0	0.00	40.3	24.00	24.00	-40.3	11,577	-0.35%
2020/01/15	0	0.00	3.4	23.97	24.00	-3.4	11,652	-0.03%
2020/01/14	0	0.00	11	24.00	24.00	-11	11,648	-0.09%
2020/01/13	0	0.00	8	23.83	23.90	-8	11,468	-0.07%
2020/01/10	6	23.55	0.4	23.65	23.60	5.6	11,338	0.05%
2020/01/09	3	23.40	0	0.00	23.50	3	11,236	0.03%
2020/01/08	23	23.28	5	23.45	23.25	18	11,153	0.16%
2020/01/07	7	23.56	0.3	23.60	23.55	6.7	10,817	0.06%
2020/01/06	3	23.65	0	0.00	23.70	3	10,787	0.03%
2020/01/03	0	0.00	1	23.85	23.85	-1	10,770	-0.01%
2020/01/02	28	23.68	0	0.00	23.70	28	10,775	0.26%
2019/12/31	2	23.73	52	23.80	23.70	-50	10,678	-0.47%
2019/12/27	5	23.80	7.9	23.81	23.95	-2.9	10,620	-0.03%
2019/12/26	3	23.75	0	0.00	23.85	3	10,649	0.03%
2019/12/25	1	23.75	2.1	23.80	23.85	-1.1	10,913	-0.01%
2019/12/24	1	23.85	0	0.00	23.85	1	11,117	0.01%
2019/12/23	0.7	23.95	0	0.00	23.95	0.7	11,246	0.01%
2019/12/19	0	0.00	1	23.95	24.00	-1	11,463	-0.01%
2019/12/18	2	23.90	65	23.80	23.90	-63	11,314	-0.56%
2019/12/17	0	0.00	14	23.60	23.60	-14	11,273	-0.12%
2019/12/13	0	0.00	6	23.20	23.30	-6	11,039	-0.05%
2019/12/12	0	0.00	2	23.05	23.10	-2	10,927	-0.02%
2019/12/09	0	0.00	2	22.95	23.00	-2	11,082	-0.02%
2019/12/04	3.2	22.88	0.2	23.00	23.00	3.1	11,564	0.03%
2019/12/02	0	0.00	8	22.90	22.90	-8	11,616	-0.07%
2019/11/29	0	0.00	1	22.95	22.95	-1	11,612	-0.01%
2019/11/28	2	23.00	5	22.98	23.00	-3	11,593	-0.03%
2019/11/27	3	22.95	2	23.00	23.00	1	11,783	0.01%
2019/11/25	0	0.00	4	22.89	22.80	-4	10,965	-0.04%
2019/11/20	1	22.75	0	0.00	22.90	1	11,233	0.01%
2019/11/19	0	0.00	1	22.80	22.90	-1	11,302	-0.01%
2019/11/14	0	0.00	1	22.60	22.60	-1	11,438	-0.01%
2019/11/12	0	0.00	2	22.75	22.80	-2	11,527	-0.02%
2019/11/07	0	0.00	32	22.80	22.75	-32	12,405	-0.26%
2019/11/06	0	0.00	0	22.80	22.75	0	12,798	0.00%
2019/11/05	0.8	22.75	0	0.00	22.75	0.8	12,933	0.01%
2019/11/04	10	22.60	0	0.00	22.70	10	13,020	0.08%
2019/11/01	6	22.45	18.1	22.44	22.50	-12.1	13,185	-0.09%
2019/10/29	0	0.00	2	22.30	22.30	-2	13,517	-0.01%
2019/10/25	3	22.15	0	0.00	22.30	3	13,741	0.02%
2019/10/24	0.6	22.20	0	0.00	22.20	0.6	13,792	0.00%
2019/10/18	0	0.00	0.3	22.15	22.05	-0.3	13,716	0.00%
2019/10/14	0	0.00	2	21.95	22.05	-2	13,958	-0.01%
2019/10/09	2	21.88	0	0.00	21.85	2	13,990	0.01%
2019/10/07	0	0.00	1	21.90	21.90	-1	13,985	-0.01%
2019/10/04	1	21.90	0	22.05	22.00	1	14,101	0.01%
2019/10/03	0.3	22.00	0	0.00	21.80	0.3	14,166	0.00%
2019/10/02	1	22.05	0	0.00	21.95	1	14,160	0.01%
2019/10/01	0	0.00	1	22.15	22.05	-1	14,155	-0.01%
2019/09/25	1	21.95	0	0.00	22.10	1	13,860	0.01%
2019/09/24	1	22.10	0	0.00	22.15	1	13,610	0.01%
2019/09/23	0	0.00	10	22.35	22.20	-10	13,511	-0.07%
2019/09/19	1	22.20	0	0.00	22.25	1	13,402	0.01%
2019/09/18	1	22.20	0.1	22.35	22.25	1	13,475	0.01%
2019/09/12	7	22.10	0	0.00	22.00	7	13,649	0.05%
2019/09/10	22	21.90	0	0.00	22.00	22	13,768	0.16%
2019/09/05	4.4	21.50	0	0.00	21.50	4.4	13,401	0.03%
2019/09/03	1	21.40	0	0.00	21.35	1	13,704	0.01%
2019/08/30	0	0.00	15	21.43	21.50	-15	14,109	-0.11%
2019/08/29	1	21.20	5	21.20	21.20	-4	14,016	-0.03%
2019/08/27	8	21.22	0	0.00	21.25	8	14,236	0.06%
2019/08/20	1	21.35	0	0.00	21.30	1	14,756	0.01%
2019/08/15	0	0.00	21	21.00	21.15	-21	14,743	-0.14%
2019/08/14	4	21.30	0	0.00	21.20	4	14,896	0.03%
2019/08/12	0	0.00	43	21.50	21.55	-43	14,659	-0.29%
2019/08/07	2	22.75	3	22.80	22.70	-1	13,781	-0.01%
2019/08/06	22	22.72	1	22.65	22.80	21	13,633	0.15%
2019/08/05	42	22.94	0	0.00	23.00	42	13,534	0.31%
2019/07/29	40	23.14	0	0.00	23.10	40	12,951	0.31%
2019/07/26	5	23.15	0	23.10	23.10	5	13,022	0.04%
2019/07/25	2	23.10	0	0.00	23.15	2	13,305	0.02%
2019/07/22	0	0.00	1	23.10	23.10	-1	13,645	-0.01%
2019/07/16	0	0.00	2	23.00	23.00	-2	13,557	-0.01%
2019/07/10	1	22.80	0.2	22.85	22.85	0.8	13,815	0.01%
2019/06/28	1	22.70	0	0.00	22.80	1	14,211	0.01%
2019/06/26	2	22.70	0	0.00	22.70	2	14,310	0.01%
2019/06/25	0	0.00	2.8	22.70	22.70	-2.8	14,438	-0.02%
2019/06/24	0	0.00	10	22.70	22.70	-10	14,435	-0.07%
2019/06/12	5	21.90	22	22.05	21.95	-17	14,568	-0.12%
2019/06/11	0	0.00	5	22.30	22.25	-5	14,295	-0.03%
2019/06/10	1	22.70	10	22.80	22.75	-9	14,171	-0.06%
2019/06/06	0	0.00	3	22.65	22.70	-3	14,044	-0.02%
2019/06/05	0	0.00	10	22.65	22.50	-10	13,920	-0.07%
2019/06/04	0	0.00	15	22.58	22.60	-15	13,830	-0.11%
2019/05/30	0	0.00	10	22.40	22.45	-10	13,369	-0.07%
2019/05/28	0	0.00	1	22.15	22.20	-1	13,567	-0.01%
2019/05/23	1	22.00	0	0.00	21.90	1	13,387	0.01%
2019/05/07	0	0.00	1	21.90	21.95	-1	13,383	-0.01%
2019/05/02	3	22.10	6	22.00	22.00	-3	13,187	-0.02%
2019/04/30	0	0.00	1	22.05	22.05	-1	12,997	-0.01%
2019/04/24	0	0.00	19	21.50	21.50	-19	12,837	-0.15%
2019/04/22	0	0.00	2	21.35	21.35	-2	13,112	-0.02%
2019/04/17	0	0.00	50	21.25	21.35	-50	13,227	-0.38%
2019/04/02	0	0.00	1	21.10	21.10	-1	12,674	-0.01%
2019/03/26	0	0.00	3	21.00	21.10	-3	12,412	-0.02%
2019/03/25	16	20.92	0	0.00	20.90	16	12,408	0.13%
2019/03/22	0	0.00	1	21.10	21.10	-1	12,398	-0.01%
2019/03/12	0	0.00	1	21.00	21.00	-1	12,198	-0.01%
2019/03/11	5	20.80	0	0.00	20.80	5	12,255	0.04%
2019/03/06	0	0.00	6	20.90	20.90	-6	13,759	-0.04%
2019/03/05	5	20.80	0	0.00	20.80	5	13,811	0.04%
2019/03/04	2	20.75	1.8	20.92	20.95	0.2	13,833	0.00%
2019/02/27	1	20.80	0	0.00	20.80	1	13,662	0.01%
2019/02/26	0	0.00	4	20.73	20.80	-4	13,556	-0.03%
2019/02/22	0	0.00	1	20.75	20.80	-1	13,473	-0.01%
2019/02/20	0	0.00	6.4	20.60	20.60	-6.4	13,380	-0.05%
2019/02/19	1	20.55	0	0.00	20.55	1	13,330	0.01%
2019/02/18	0	0.00	100	20.60	20.60	-100	13,292	-0.75%
2019/02/15	10	20.55	0	0.00	20.50	10	13,282	0.08%
2019/02/14	1	20.60	0	0.00	20.60	1	13,277	0.01%
2019/02/13	1	20.60	0	0.00	20.60	1	13,139	0.01%
2019/02/12	1	20.55	7	20.60	20.60	-6	12,983	-0.05%
2019/01/30	0	0.00	10	20.35	20.40	-10	12,914	-0.08%
2019/01/25	1	20.20	1	20.20	20.25	0	12,709	0.00%
2019/01/18	0	0.00	21	20.20	20.20	-21	12,918	-0.16%
2019/01/17	0	0.00	0.1	20.05	20.05	-0.1	13,148	0.00%
2019/01/15	0	0.00	3	20.17	20.15	-3	13,330	-0.02%
2019/01/14	0	0.00	2.7	20.20	20.20	-2.7	13,072	-0.02%
2019/01/10	2	20.20	0	0.00	20.20	2	13,134	0.02%
2019/01/07	0	0.00	23	20.00	20.00	-23	13,344	-0.17%
2019/01/04	0	0.00	0.1	19.90	19.85	-0.1	13,757	0.00%
2019/01/02	0	0.00	10	20.00	19.80	-10	14,784	-0.07%
2018/12/28	0	0.00	10	20.00	20.00	-10	14,930	-0.07%
2018/12/26	2	19.65	0	0.00	19.70	2	15,158	0.01%
2018/12/25	3	19.57	0	0.00	19.65	3	15,243	0.02%
2018/12/24	3	19.68	0	0.00	19.80	3	15,418	0.02%
2018/12/21	1	19.75	0	0.00	19.75	1	15,610	0.01%
2018/12/19	2	19.70	0	0.00	19.90	2	15,710	0.01%
2018/12/17	6	19.80	0	0.00	19.85	6	15,797	0.04%
2018/12/14	9	19.83	0	0.00	19.95	9	15,718	0.06%
2018/12/12	2	19.78	0	0.00	19.75	2	15,670	0.01%
2018/12/07	5	19.86	0	0.00	19.85	5	15,470	0.03%
2018/12/06	7	19.88	0	0.00	19.90	7	15,479	0.05%
2018/12/03	0	0.00	2	20.05	20.05	-2	15,249	-0.01%
2018/11/23	0	0.00	1	20.30	20.30	-1	13,674	-0.01%
2018/11/21	0	0.00	1	20.35	20.35	-1	13,660	-0.01%
2018/11/13	0	0.00	20	20.15	20.00	-20	13,770	-0.15%
2018/11/09	0	0.00	1	20.25	20.25	-1	13,745	-0.01%
2018/11/07	0	0.00	0	20.00	20.00	0	13,680	0.00%
2018/11/01	2	19.45	0	0.00	19.40	2	15,487	0.01%
2018/10/29	0	0.00	1	19.35	19.40	-1	15,706	-0.01%
2018/10/25	6	19.27	1	19.35	19.40	5	15,814	0.03%
2018/10/24	4	19.39	1	19.65	19.50	3	15,712	0.02%
2018/10/23	10	19.66	1	19.70	19.60	9	15,663	0.06%
2018/10/19	1	19.70	0	0.00	19.85	1	15,905	0.01%
2018/10/18	1	19.70	0	0.00	19.80	1	15,881	0.01%
2018/10/17	2.7	19.83	0	0.00	19.75	2.7	15,910	0.02%
2018/10/15	6.5	19.87	0	0.00	19.80	6.5	15,581	0.04%
2018/10/12	28	19.80	2.1	19.81	20.10	25.9	15,337	0.17%
2018/10/11	14.3	20.03	8	20.00	19.95	6.3	14,895	0.04%
2018/10/08	0	0.00	2	20.53	20.50	-2	13,803	-0.01%
2018/10/05	0	0.00	1	20.50	20.40	-1	13,606	-0.01%
2018/10/04	1	20.50	0	0.00	20.50	1	13,384	0.01%
2018/09/28	7	20.75	0	0.00	20.80	7	13,046	0.05%
2018/09/27	0	0.00	232	20.80	20.95	-232	12,889	-1.80%	大賣/鉅額交易
2018/09/25	0	0.00	1	20.80	20.80	-1	12,703	-0.01%
2018/09/21	0	0.00	1	20.75	20.70	-1	12,669	-0.01%
2018/09/18	0	0.00	2	20.50	20.40	-2	12,690	-0.02%
2018/09/17	6	20.40	0	0.00	20.40	6	12,752	0.05%
2018/09/14	2	20.50	0	0.00	20.45	2	12,890	0.02%
2018/09/13	0	0.00	4	20.50	20.55	-4	13,007	-0.03%
2018/09/12	0	0.00	7	20.45	20.40	-7	13,026	-0.05%
2018/09/11	5	20.34	17	20.33	20.40	-12	13,095	-0.09%
2018/09/10	2	20.35	4	20.30	20.35	-2	13,387	-0.01%
2018/09/07	0	0.00	2	20.50	20.40	-2	13,665	-0.01%
2018/09/06	0	0.00	1	20.50	20.50	-1	13,713	-0.01%
2018/09/05	1	20.35	0	0.00	20.35	1	13,747	0.01%
2018/09/04	0	0.00	0	20.65	20.45	0	13,715	0.00%
2018/08/31	1	20.40	0	0.00	20.55	1	13,770	0.01%
2018/08/30	0	0.00	1	20.45	20.40	-1	13,775	-0.01%
2018/08/29	0	0.00	0	20.50	20.50	0	13,910	0.00%
2018/08/24	1	20.40	0	0.00	20.50	1	14,136	0.01%
2018/08/23	0	0.00	2	20.60	20.55	-2	15,122	-0.01%
2018/08/22	1.8	20.49	0	0.00	20.50	1.8	15,393	0.01%
2018/08/21	0	0.00	20	20.45	20.45	-20	15,264	-0.13%
2018/08/20	2	20.28	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	41	20.13	10	20.20	20.15	31	15,237	0.20%
2018/08/15	1	20.30	4	20.29	20.20	-3	15,188	-0.02%
2018/08/14	4.8	20.35	6	20.32	20.35	-1.2	15,051	-0.01%
2018/08/13	7	20.42	0	0.00	20.40	7	15,029	0.05%
2018/08/10	5	20.45	0	0.00	20.50	5	14,979	0.03%
2018/08/09	6	21.40	0	0.00	21.35	6	14,262	0.04%
2018/08/08	9	21.25	2	21.20	21.30	7	13,596	0.05%
2018/08/07	80	21.25	0	0.00	21.25	80	13,425	0.60%
2018/08/06	0	0.00	3	21.10	21.20	-3	13,258	-0.02%
2018/08/03	54	20.95	0	0.00	21.05	54	13,145	0.41%
2018/08/02	100	20.98	3	21.10	20.95	97	13,076	0.74%
2018/07/31	2	21.00	0	0.00	21.05	2	12,901	0.02%
2018/07/27	6	20.85	0	0.00	21.00	6	12,644	0.05%
2018/07/23	0	0.00	0.9	20.75	20.75	-0.9	12,613	-0.01%
2018/07/17	0	0.00	13	20.66	20.60	-13	12,746	-0.10%
2018/07/10	1	20.35	0	0.00	20.50	1	12,983	0.01%
2018/07/06	4	20.16	22.5	20.25	20.25	-18.5	13,005	-0.14%
2018/07/03	1	20.25	0	0.00	20.20	1	13,139	0.01%
2018/06/29	0	0.00	8	20.50	20.60	-8	13,082	-0.06%
2018/06/27	5	20.35	0	0.00	20.35	5	12,830	0.04%
2018/06/26	2	20.38	100	20.40	20.35	-98	12,851	-0.76%
2018/06/25	3	20.45	0	0.00	20.45	3	12,814	0.02%
2018/06/22	3	20.42	0	0.00	20.65	3	12,807	0.02%
2018/06/21	11	20.50	0	0.00	20.50	11	12,710	0.09%
2018/06/20	1	20.55	0	0.00	20.50	1	12,782	0.01%
2018/06/19	3	20.53	0	0.00	20.40	3	12,743	0.02%
2018/06/08	0	0.00	4.4	21.01	21.05	-4.4	12,609	-0.03%
2018/06/07	4	21.05	5	21.05	21.10	-1	12,728	-0.01%
2018/05/31	1	20.50	0	0.00	20.35	1	12,429	0.01%
2018/05/23	0	0.00	5.1	20.65	20.60	-5.1	12,047	-0.04%
2018/05/18	0	0.00	1.4	20.75	20.80	-1.4	12,497	-0.01%
2018/05/17	0	0.00	8	20.60	20.65	-8	12,745	-0.06%
2018/05/09	0	0.00	5	20.35	20.30	-5	13,841	-0.04%
2018/05/08	0	0.00	10	20.35	20.35	-10	13,913	-0.07%
2018/04/30	5	20.45	0	0.00	20.40	5	14,058	0.04%
2018/04/25	0	0.00	2	20.50	20.50	-2	13,979	-0.01%
2018/04/23	15	20.50	22	20.40	20.50	-7	14,225	-0.05%
2018/04/20	0	0.00	5	20.40	20.40	-5	14,265	-0.04%
2018/04/19	0	0.00	5	20.35	20.40	-5	14,392	-0.03%
2018/04/16	0	0.00	4	20.25	20.25	-4	14,616	-0.03%
2018/04/13	3	20.25	0.4	20.35	20.30	2.6	14,736	0.02%
2018/04/12	0	0.00	2	20.35	20.35	-2	14,991	-0.01%
2018/04/10	0	0.00	2	20.30	20.30	-2	15,179	-0.01%
2018/04/03	0	0.00	3	20.25	20.20	-3	15,129	-0.02%
2018/04/02	0	0.00	13	20.28	20.25	-13	15,180	-0.09%
2018/03/30	3	20.20	0	0.00	20.25	3	15,169	0.02%
2018/03/27	0	0.00	3.7	20.19	20.20	-3.7	14,848	-0.03%
2018/03/23	0	0.00	10.2	20.05	20.05	-10.2	14,680	-0.07%
2018/03/07	0	0.00	20	19.95	19.85	-20	14,827	-0.13%
2018/03/05	1	19.80	0	0.00	19.80	1	15,202	0.01%
2018/03/02	6	19.76	0	0.00	19.80	6	15,164	0.04%
2018/03/01	2	19.95	0	0.00	19.95	2	15,094	0.01%
2018/02/26	0	0.00	1	20.00	20.10	-1	14,821	-0.01%
2018/02/22	1	19.60	0	0.00	19.85	1	14,828	0.01%
2018/02/12	2	19.45	0	0.00	19.45	2	14,828	0.01%
2018/02/09	4	19.49	0	0.00	19.45	4	14,731	0.03%
2018/02/06	30	19.67	1.2	19.61	19.50	28.8	14,673	0.20%
2018/02/05	1	19.90	0	0.00	20.10	1	13,880	0.01%
2018/02/02	1	20.05	0	0.00	20.15	1	13,758	0.01%
2018/01/31	1	19.95	0	0.00	20.15	1	13,795	0.01%
2018/01/30	1	20.10	0	0.00	20.05	1	13,776	0.01%
2018/01/24	5	19.93	0	0.00	20.00	5	14,001	0.04%
2018/01/23	0	0.00	0.3	19.95	20.00	-0.3	14,034	0.00%
2018/01/22	1	19.95	0	0.00	20.00	1	14,205	0.01%
2018/01/19	1	20.00	0	0.00	20.05	1	14,874	0.01%
2018/01/17	10	20.00	0	0.00	20.05	10	15,281	0.07%
2018/01/16	1	20.00	6.4	19.96	20.00	-5.4	15,215	-0.04%
2018/01/11	0	0.00	0.2	19.85	19.85	-0.2	15,111	0.00%
2018/01/10	6	19.83	0	0.00	19.85	6	15,259	0.04%
2018/01/08	7	19.78	0	0.00	19.85	7	15,307	0.05%
2018/01/03	1	19.50	308	19.50	19.55	-307	15,580	-1.97%	大賣/鉅額交易
2018/01/02	0	0.00	1	19.55	19.55	-1	15,625	-0.01%