第一金 (2892)-統一-新營券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
12,204張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－統一-新營券商分點個股進出

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-新營券商分點個股進出
統一-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.1	26.95	0	0.00	26.90	0.1	13,260	0.00%
2024/04/23	3	27.10	0	0.00	27.15	3	13,552	0.02%
2024/04/19	16	26.53	0	0.00	26.65	16	13,683	0.12%
2024/04/18	35.1	26.95	0	0.00	26.90	35.1	13,366	0.26%
2024/04/17	5	26.80	0	0.00	26.90	5	13,304	0.04%
2024/04/16	14.5	26.90	0	0.00	26.75	14.5	13,255	0.11%
2024/04/11	15	27.40	0	0.00	27.45	15	12,870	0.12%
2024/04/10	0	0.00	5	27.60	27.50	-5	12,862	-0.04%
2024/04/02	15	27.68	0	0.00	27.75	15	12,738	0.12%
2024/04/01	1	27.80	0	0.00	27.75	1	12,763	0.01%
2024/03/29	0	0.00	1	27.75	27.70	-1	12,727	-0.01%
2024/03/25	4	27.60	0	0.00	27.70	4	12,610	0.03%
2024/03/22	6	27.51	0	0.00	27.60	6	12,632	0.05%
2024/03/21	5	27.50	0	0.00	27.55	5	12,499	0.04%
2024/03/19	10	27.40	0	0.00	27.35	10	12,480	0.08%
2024/03/15	1	27.45	0	0.00	27.60	1	12,363	0.01%
2024/03/14	0	0.00	1	27.60	27.65	-1	11,837	-0.01%
2024/03/12	2	27.05	0	0.00	27.05	2	11,330	0.02%
2024/03/11	0	0.00	6	27.10	27.05	-6	11,319	-0.05%
2024/03/08	0	0.00	3	27.17	27.10	-3	11,310	-0.03%
2024/03/07	1	27.00	0	0.00	27.00	1	11,333	0.01%
2024/03/06	0	0.00	0.1	27.00	27.10	-0.1	11,411	0.00%
2024/03/05	4.7	26.94	0	0.00	26.90	4.7	11,789	0.04%
2024/03/04	0.2	27.00	0	0.00	26.95	0.2	11,792	0.00%
2024/03/01	9	27.05	7	27.05	27.05	2	11,812	0.02%
2024/02/27	0.2	27.00	0	0.00	26.90	0.2	11,741	0.00%
2024/02/26	5	26.95	15	26.98	26.90	-10	11,702	-0.09%
2024/02/22	0	0.00	1	27.15	27.25	-1	11,877	-0.01%
2024/02/21	0	0.00	1	27.15	27.20	-1	11,862	-0.01%
2024/02/19	2	27.10	23	27.06	27.20	-21	12,068	-0.17%
2024/02/16	0	0.00	7.4	26.76	26.85	-7.4	12,124	-0.06%
2024/02/05	1	26.75	0	0.00	26.80	1	11,901	0.01%
2024/02/02	5	27.00	0	0.00	27.00	5	11,830	0.04%
2024/01/31	5.2	26.50	0	0.00	26.60	5.2	11,711	0.04%
2024/01/30	1.5	26.68	0	0.00	26.50	1.5	11,655	0.01%
2024/01/24	0	0.00	0.2	26.65	26.60	-0.2	11,714	0.00%
2024/01/22	1	26.50	0	0.00	26.40	1	11,756	0.01%
2024/01/17	2.1	26.30	0	0.00	26.10	2.1	11,754	0.02%
2024/01/16	1	26.50	0	0.00	26.50	1	11,459	0.01%
2024/01/15	10.4	26.85	0	0.00	26.80	10.4	11,258	0.09%
2024/01/12	5	26.90	0	0.00	26.90	5	11,395	0.04%
2024/01/11	0	0.00	0.7	27.05	27.05	-0.7	11,438	-0.01%
2024/01/10	2.1	26.98	0	0.00	26.90	2.1	11,439	0.02%
2024/01/08	0	0.00	4	27.30	27.25	-4	11,481	-0.03%
2024/01/05	5	27.20	0	0.00	27.00	5	11,476	0.04%
2024/01/04	2	27.03	0	0.00	27.00	2	11,549	0.02%
2024/01/03	1	27.00	0	0.00	27.00	1	11,752	0.01%
2024/01/02	10.1	27.25	0	0.00	27.25	10.1	11,700	0.09%
2023/12/25	3.3	26.80	0	0.00	26.85	3.3	11,980	0.03%
2023/12/22	2	26.85	0	0.00	26.75	2	12,098	0.02%
2023/12/20	5.3	26.91	0	0.00	26.90	5.3	12,190	0.04%
2023/12/19	0.3	27.30	0	0.00	27.20	0.3	12,031	0.00%
2023/12/15	6	27.60	0	0.00	27.35	6	12,182	0.05%
2023/12/14	5	27.35	10	27.70	27.60	-5	11,961	-0.04%
2023/12/13	0.5	27.45	0	0.00	27.40	0.5	11,858	0.00%
2023/12/11	15.1	27.50	0	0.00	27.55	15.1	12,210	0.12%
2023/12/08	1	27.50	0	0.00	27.60	1	12,224	0.01%
2023/12/05	0	0.00	1	27.30	27.35	-1	12,239	-0.01%
2023/12/04	0	0.00	10	27.30	27.35	-10	12,220	-0.08%
2023/12/01	2	27.63	0	0.00	27.35	2	12,174	0.02%
2023/11/28	0	0.00	5	27.85	27.60	-5	11,458	-0.04%
2023/11/24	0	0.00	1	27.90	27.65	-1	11,623	-0.01%
2023/11/22	0.4	27.70	0	0.00	27.70	0.4	11,480	0.00%
2023/11/20	0	0.00	10	27.35	27.45	-10	11,446	-0.09%
2023/11/17	0	0.00	2	27.60	27.55	-2	11,503	-0.02%
2023/11/16	0.5	27.25	0	0.00	27.50	0.5	11,395	0.00%
2023/11/10	0.1	26.80	0	0.00	26.85	0.1	11,695	0.00%
2023/11/06	0	0.00	32.2	26.95	26.90	-32.2	13,334	-0.24%
2023/11/03	0	0.00	40	26.65	26.70	-40	13,520	-0.30%
2023/11/02	0	0.00	1	26.45	26.35	-1	13,641	-0.01%
2023/11/01	1	26.00	0	0.00	26.15	1	13,861	0.01%
2023/10/27	0	0.00	6	26.00	26.00	-6	14,522	-0.04%
2023/10/26	1	25.80	0	0.00	25.85	1	14,678	0.01%
2023/10/25	0	0.00	30	26.02	25.95	-30	14,611	-0.21%
2023/10/23	1.1	26.02	0	0.00	26.00	1.1	14,869	0.01%
2023/10/20	0.2	26.20	3	26.10	26.20	-2.8	14,880	-0.02%
2023/10/18	0	0.00	3	26.65	26.70	-3	14,710	-0.02%
2023/10/17	0.2	26.70	3	26.60	26.65	-2.8	14,709	-0.02%
2023/10/11	5.1	26.70	0	0.00	26.85	5.1	14,925	0.03%
2023/10/06	0	0.00	2	26.45	26.55	-2	14,759	-0.01%
2023/10/05	10	26.25	0.1	26.25	26.20	9.9	14,787	0.07%
2023/10/04	2.2	26.06	0	0.00	26.00	2.2	14,770	0.02%
2023/10/02	1	26.50	0.1	26.65	26.55	0.9	14,675	0.01%
2023/09/27	0.1	26.55	0	0.00	26.50	0.1	14,900	0.00%
2023/09/26	2.8	26.62	0	0.00	26.55	2.8	14,850	0.02%
2023/09/25	0.4	26.70	0.7	26.85	26.90	-0.3	14,744	0.00%
2023/09/21	12.1	26.56	0	0.00	26.55	12.1	14,822	0.08%
2023/09/20	10.4	26.90	2	26.95	27.00	8.4	14,912	0.06%
2023/09/19	5	27.05	10	27.02	27.10	-5	14,854	-0.03%
2023/09/18	4.8	26.97	0	0.00	27.00	4.8	14,960	0.03%
2023/09/15	20	26.90	0	0.00	26.90	20	15,054	0.13%
2023/09/13	21	26.70	0	0.00	26.75	21	14,706	0.14%
2023/09/11	17.4	26.54	0	0.00	26.60	17.4	14,954	0.12%
2023/09/08	7	26.54	0	0.00	26.55	7	14,958	0.05%
2023/09/07	0.2	26.55	300	26.45	26.45	-299.8	15,063	-1.99%	大賣/鉅額交易
2023/09/06	1.8	26.50	520	26.45	26.40	-518.2	15,125	-3.43%	大賣/鉅額交易
2023/09/01	4	26.55	2	26.53	26.45	2	15,193	0.01%
2023/08/31	2.3	26.48	0	0.00	26.30	2.3	15,220	0.02%
2023/08/29	3	26.50	0	0.00	26.70	3	14,995	0.02%
2023/08/28	0.8	26.60	0	0.00	26.55	0.8	15,349	0.01%
2023/08/22	0	0.00	1	26.25	26.25	-1	15,982	-0.01%
2023/08/21	2	26.28	0	0.00	26.25	2	16,085	0.01%
2023/08/18	1.5	26.22	1	26.25	26.20	0.5	16,093	0.00%
2023/08/17	0.5	25.99	0	0.00	26.10	0.5	16,002	0.00%
2023/08/16	25.3	26.23	60	26.13	26.10	-34.8	15,857	-0.22%
2023/08/15	5.3	26.67	0	0.00	26.50	5.3	15,730	0.03%
2023/08/14	1.4	26.85	5	26.85	26.85	-3.7	15,664	-0.02%
2023/08/11	17.2	27.45	0	0.00	27.20	17.2	15,622	0.11%
2023/08/10	0.1	29.15	21.6	29.11	29.25	-21.5	14,981	-0.14%
2023/08/09	0	0.00	5	29.05	29.15	-5	14,518	-0.03%
2023/08/08	0.3	28.96	0	0.00	28.85	0.3	14,259	0.00%
2023/08/07	0.3	29.02	0	0.00	28.95	0.3	14,089	0.00%
2023/08/04	1.3	28.89	40.1	28.95	28.75	-38.9	13,884	-0.28%
2023/08/02	4.6	28.92	0	0.00	28.90	4.6	13,674	0.03%
2023/08/01	11.3	29.19	0	0.00	29.25	11.3	13,459	0.08%
2023/07/31	0.2	29.13	0	29.15	29.05	0.2	13,406	0.00%
2023/07/28	0.2	28.85	0	0.00	28.80	0.2	13,397	0.00%
2023/07/27	1.3	28.72	1	28.75	28.70	0.3	13,514	0.00%
2023/07/26	0.1	28.40	0	0.00	28.70	0.1	13,506	0.00%
2023/07/25	0.1	28.30	0	0.00	28.35	0.1	13,371	0.00%
2023/07/19	30	28.18	0	0.00	28.15	30	13,525	0.22%
2023/07/12	0	0.00	24.1	27.85	27.90	-24.1	13,048	-0.18%
2023/07/07	6.2	27.23	0	0.00	27.20	6.2	12,914	0.05%
2023/07/06	6	27.45	0	0.00	27.40	6	12,789	0.05%
2023/07/05	10	27.75	0	0.00	27.80	10	12,500	0.08%
2023/07/04	74.1	27.70	0	0.00	27.80	74.1	12,439	0.60%
2023/06/30	11.2	27.63	1	27.60	27.65	10.2	12,546	0.08%
2023/06/29	152.1	27.70	0	0.00	27.70	152.1	12,489	1.22%	大買/鉅額交易
2023/06/28	1	27.60	0	0.00	27.65	1	12,480	0.01%
2023/06/27	0.2	27.80	0	0.00	27.70	0.2	12,251	0.00%
2023/06/20	100	27.75	0	0.00	27.80	100	12,192	0.82%
2023/06/14	200	27.85	0	0.00	27.85	200	12,098	1.65%	大買/鉅額交易
2023/06/13	0.1	27.90	0	0.00	27.90	0.1	12,293	0.00%
2023/06/12	0.1	27.95	0	0.00	27.90	0.1	12,397	0.00%
2023/06/09	0.2	28.00	5	28.00	27.95	-4.8	12,589	-0.04%
2023/06/07	9.3	27.80	0	0.00	27.90	9.3	12,920	0.07%
2023/06/06	4	27.85	0	0.00	27.75	4	12,970	0.03%
2023/06/02	1	27.60	0	0.00	27.60	1	12,869	0.01%
2023/06/01	1	27.70	0	0.00	27.65	1	12,829	0.01%
2023/05/31	1	27.95	0	0.00	28.10	1	12,634	0.01%
2023/05/29	300	27.80	1	28.00	28.00	299	12,487	2.39%	大買/鉅額交易
2023/05/24	1	27.90	8	27.80	28.00	-7	13,321	-0.05%
2023/05/19	0	0.00	4	28.05	28.10	-4	13,337	-0.03%
2023/05/18	0	0.00	10	27.95	28.05	-10	13,359	-0.07%
2023/05/17	0	0.00	1	27.65	27.90	-1	13,333	-0.01%
2023/05/15	0	0.00	5.1	27.40	27.40	-5.1	13,290	-0.04%
2023/05/12	5	27.30	0	0.00	27.25	5	13,371	0.04%
2023/05/10	0.1	27.55	0	0.00	27.50	0.1	13,390	0.00%
2023/05/09	0	0.00	12	27.50	27.55	-12	13,446	-0.09%
2023/05/03	3	26.95	0	0.00	26.95	3	13,896	0.02%
2023/04/28	0	0.00	4	27.00	27.10	-4	15,051	-0.03%
2023/04/27	5	27.00	0	0.00	27.00	5	15,111	0.03%
2023/04/26	0	0.00	7	27.00	27.05	-7	15,197	-0.05%
2023/04/25	2	26.85	96	26.91	26.90	-94	15,143	-0.62%
2023/04/21	0	0.00	100	26.90	26.90	-100	15,471	-0.65%
2023/04/20	0	0.00	4	26.85	26.80	-4	15,606	-0.03%
2023/04/14	0	0.00	2	26.80	26.85	-2	16,040	-0.01%
2023/04/13	5	26.70	0	0.00	26.75	5	16,146	0.03%
2023/04/07	2	26.55	0	0.00	26.50	2	16,357	0.01%
2023/03/31	0.1	26.45	1	26.50	26.45	-0.9	16,314	-0.01%
2023/03/29	0	0.00	2	26.40	26.45	-2	16,253	-0.01%
2023/03/28	0	0.00	2	26.40	26.25	-2	16,262	-0.01%
2023/03/27	0.4	26.35	0	0.00	26.35	0.4	16,325	0.00%
2023/03/20	5.6	25.56	1	25.70	25.65	4.6	16,642	0.03%
2023/03/17	5.1	25.83	0	0.00	25.80	5.1	16,569	0.03%
2023/03/16	7.7	25.76	6	25.84	25.80	1.7	16,434	0.01%
2023/03/15	1.1	25.90	0	0.00	25.90	1.1	16,402	0.01%
2023/03/14	7.2	26.03	2	26.10	26.00	5.2	16,502	0.03%
2023/03/13	6.2	26.18	2	26.25	26.25	4.2	16,301	0.03%
2023/03/10	5.1	26.38	0	0.00	26.35	5.1	16,140	0.03%
2023/03/09	40.1	26.61	0	0.00	26.65	40.1	16,124	0.25%
2023/03/08	5.8	26.67	4	26.60	26.75	1.8	16,685	0.01%
2023/03/07	0	0.00	2	26.70	26.70	-2	16,765	-0.01%
2023/03/03	7.1	26.30	0	0.00	26.35	7.1	16,939	0.04%
2023/03/02	7	26.34	0	0.00	26.30	7	16,937	0.04%
2023/03/01	3	26.53	0	0.00	26.60	3	16,798	0.02%
2023/02/24	2	26.80	0	0.00	26.80	2	16,412	0.01%
2023/02/23	1	26.90	17	26.97	27.05	-16	15,735	-0.10%
2023/02/22	0	26.70	0	0.00	26.95	0	15,670	0.00%
2023/02/21	0.2	26.75	0	0.00	26.70	0.2	15,499	0.00%
2023/02/20	0.3	26.75	8	26.81	26.75	-7.7	15,648	-0.05%
2023/02/17	1	26.45	0	0.00	26.50	1	15,627	0.01%
2023/02/16	0	26.60	0	0.00	26.55	0	15,691	0.00%
2023/02/15	0.5	26.65	5	26.55	26.45	-4.5	15,819	-0.03%
2023/02/14	0	0.00	2	26.60	26.70	-2	15,762	-0.01%
2023/02/13	0	26.30	0	0.00	26.60	0	15,693	0.00%
2023/02/10	0.3	26.25	0	0.00	26.35	0.3	15,634	0.00%
2023/02/09	4.2	26.13	0	0.00	26.15	4.2	15,601	0.03%
2023/02/08	3	26.10	0	0.00	26.10	3	15,647	0.02%
2023/02/07	1	26.05	0	0.00	26.10	1	15,721	0.01%
2023/02/06	4.1	26.08	1	26.10	26.05	3.1	15,680	0.02%
2023/02/03	2	26.13	0	0.00	26.20	2	15,560	0.01%
2023/02/02	4	26.13	0	0.00	26.15	4	15,462	0.03%
2023/02/01	2.1	26.10	0	0.00	26.30	2.1	15,246	0.01%
2023/01/31	14	26.30	0	0.00	26.10	14	15,176	0.09%
2023/01/30	9.1	26.56	3.1	27.04	26.90	6	14,530	0.04%
2023/01/17	0	0.00	7	26.80	26.75	-7	14,000	-0.05%
2023/01/13	2	26.50	0	0.00	26.45	2	14,017	0.01%
2023/01/12	5.3	26.49	0	0.00	26.45	5.3	14,308	0.04%
2023/01/11	2	26.65	0	0.00	26.80	2	14,215	0.01%
2023/01/09	0	0.00	7	26.99	27.00	-7	14,075	-0.05%
2023/01/03	2	26.23	0	0.00	26.30	2	14,570	0.01%
2022/12/30	0	0.00	23	26.48	26.50	-23	14,499	-0.16%
2022/12/29	12	26.00	0	0.00	26.10	12	14,570	0.08%
2022/12/28	3	26.29	0	0.00	26.25	3	14,600	0.02%
2022/12/27	5	26.55	21	26.50	26.50	-16	14,844	-0.11%
2022/12/20	2	26.30	1	26.30	26.30	1	15,983	0.01%
2022/12/16	0	0.00	3	26.40	26.20	-3	16,053	-0.02%
2022/12/13	2	26.03	0	0.00	26.00	2	16,162	0.01%
2022/12/09	1	26.15	0	0.00	26.20	1	16,567	0.01%
2022/12/08	0	0.00	1	26.10	26.30	-1	16,548	-0.01%
2022/12/07	1	26.15	0	0.00	26.15	1	16,571	0.01%
2022/12/06	1	26.05	3	26.05	25.90	-2	16,461	-0.01%
2022/12/02	0.1	25.95	2	25.85	25.85	-1.9	16,262	-0.01%
2022/12/01	1.1	26.24	1	26.55	26.20	0.1	16,286	0.00%
2022/11/30	2	26.13	7	26.39	26.20	-5	16,261	-0.03%
2022/11/29	0	0.00	8	25.94	26.20	-8	15,636	-0.05%
2022/11/28	2	25.45	2	25.90	25.85	0	15,494	0.00%
2022/11/25	3	25.55	0	0.00	25.90	3	15,448	0.02%
2022/11/24	3	25.40	0	0.00	25.60	3	15,343	0.02%
2022/11/22	0.1	25.35	0	0.00	25.30	0.1	15,217	0.00%
2022/11/18	14	25.21	0	0.00	25.30	14	15,085	0.09%
2022/11/17	1	25.40	0	0.00	25.55	1	14,982	0.01%
2022/11/16	0	0.00	0	25.70	25.70	0	15,010	0.00%
2022/11/14	2	25.80	19	25.80	25.80	-17	14,741	-0.12%
2022/11/11	0	0.00	4	25.75	25.90	-4	14,501	-0.03%
2022/11/08	0.3	25.05	0	0.00	25.10	0.3	14,290	0.00%
2022/11/07	5	24.80	1	24.95	24.95	4	14,254	0.03%
2022/11/04	1	24.55	0	0.00	24.95	1	14,308	0.01%
2022/10/28	0	24.60	0	0.00	24.55	0	14,652	0.00%
2022/10/27	1	24.85	0	0.00	24.60	1	14,850	0.01%
2022/10/26	0	0.00	2	24.90	24.85	-2	14,932	-0.01%
2022/10/25	2	24.40	2	24.70	24.75	0	14,979	0.00%
2022/10/24	0	0.00	3	24.38	24.50	-3	15,161	-0.02%
2022/10/21	1	24.15	3	24.10	24.15	-2	15,163	-0.01%
2022/10/20	7	23.21	0	0.00	23.75	7	15,189	0.05%
2022/10/19	17	23.81	0	0.00	23.75	17	14,930	0.11%
2022/10/18	8	24.04	0	0.00	24.05	8	14,910	0.05%
2022/10/17	6.7	23.99	9	24.10	24.00	-2.3	14,972	-0.02%
2022/10/14	4.3	24.55	4	24.50	24.45	0.3	14,912	0.00%
2022/10/13	15	24.48	3	24.45	24.55	12	14,869	0.08%
2022/10/11	6	24.90	0	0.00	25.00	6	14,633	0.04%
2022/10/07	0	0.00	1	25.45	25.50	-1	14,359	-0.01%
2022/10/06	11	25.70	37	25.65	25.80	-26	14,317	-0.18%
2022/10/05	1	25.55	0	0.00	25.45	1	14,397	0.01%
2022/10/04	6	25.67	0	0.00	25.55	6	14,411	0.04%
2022/10/03	8	25.51	2	25.55	25.65	6	14,232	0.04%
2022/09/30	1	26.10	28	26.06	26.00	-27	14,164	-0.19%
2022/09/28	6.1	26.26	5	26.26	26.35	1.1	14,075	0.01%
2022/09/27	0	0.00	3	26.60	26.60	-3	13,907	-0.02%
2022/09/26	14	26.29	6	26.28	26.25	8	13,928	0.06%
2022/09/22	2	26.53	0	0.00	26.50	2	14,280	0.01%
2022/09/21	32.2	26.82	0	0.00	26.75	32.2	14,397	0.22%
2022/09/20	7	26.62	0	0.00	26.50	7	14,439	0.05%
2022/09/19	15	26.87	0	26.80	26.60	15	14,574	0.10%
2022/09/16	0	0.00	10	26.83	26.90	-10	14,830	-0.07%
2022/09/15	0.6	26.60	0.2	26.55	26.45	0.4	14,670	0.00%
2022/09/14	1	26.45	0	0.00	26.40	1	14,859	0.01%
2022/09/13	1	26.80	0	0.00	26.75	1	15,390	0.01%
2022/09/12	0	0.00	2.2	26.75	26.80	-2.2	15,786	-0.01%
2022/09/08	0.1	26.55	0	0.00	26.45	0.1	16,168	0.00%
2022/09/07	5	26.21	0	0.00	26.20	5	16,563	0.03%
2022/09/06	0	0.00	10	26.65	26.60	-10	16,710	-0.06%
2022/09/05	1	26.50	7	26.53	26.45	-6	16,861	-0.04%
2022/09/02	2	26.28	0	0.00	26.15	2	17,023	0.01%
2022/09/01	2	26.10	0	26.40	26.30	2	17,117	0.01%
2022/08/30	1	26.20	0	0.00	26.35	1	17,038	0.01%
2022/08/29	0	26.40	0	0.00	26.35	0	17,074	0.00%
2022/08/26	3	26.65	0	0.00	26.65	3	17,112	0.02%
2022/08/23	20	26.26	0	0.00	26.15	20	18,826	0.11%
2022/08/15	2	26.55	0	0.00	26.60	2	20,364	0.01%
2022/08/11	0	0.00	11	26.71	26.80	-11	20,912	-0.05%
2022/08/10	2	26.23	0	0.00	26.30	2	21,162	0.01%
2022/08/08	18	25.45	200	25.45	25.45	-182	21,340	-0.85%	大賣/鉅額交易
2022/08/04	2	25.38	6	25.45	25.55	-4	21,507	-0.02%
2022/08/03	1.6	26.81	0	0.00	26.95	1.6	21,404	0.01%
2022/08/02	3	26.87	1	26.85	26.95	2	21,427	0.01%
2022/07/29	0	0.00	1	26.90	27.00	-1	21,474	0.00%
2022/07/27	0	0.00	2	26.30	26.35	-2	21,094	-0.01%
2022/07/26	0	0.00	0	26.00	25.90	0	20,974	0.00%
2022/07/20	100	25.20	0	0.00	25.00	100	21,046	0.48%
2022/07/15	2	24.75	0	0.00	24.70	2	21,225	0.01%
2022/07/14	1	25.25	0	0.00	25.20	1	21,294	0.00%
2022/07/13	100	24.90	0	0.00	25.30	100	21,346	0.47%
2022/07/12	5	24.57	0	0.00	24.50	5	21,402	0.02%
2022/07/11	1	25.50	0	0.00	25.30	1	21,405	0.00%
2022/07/08	2	25.50	0	0.00	25.50	2	21,700	0.01%
2022/07/07	0	0.00	100	25.35	25.55	-100	21,745	-0.46%
2022/07/06	4	25.70	0	0.00	25.60	4	21,680	0.02%
2022/07/04	0	0.00	103	25.90	25.90	-103	21,929	-0.47%	大賣/鉅額交易
2022/07/01	2.1	25.72	0	0.00	25.80	2.1	22,193	0.01%
2022/06/28	0	26.45	0	0.00	26.45	0	22,321	0.00%
2022/06/22	1	26.05	5	26.45	26.30	-4	21,769	-0.02%
2022/06/21	0	0.00	1	26.50	26.40	-1	21,655	0.00%
2022/06/17	11	26.14	0	26.05	25.85	11	20,924	0.05%
2022/06/16	200	26.75	0.1	26.45	26.40	199.9	20,568	0.97%	大買/鉅額交易
2022/06/15	2	26.28	0	0.00	26.40	2	20,682	0.01%
2022/06/13	4	25.98	0	0.00	26.20	4	20,681	0.02%
2022/06/10	2	26.20	0	0.00	26.20	2	20,562	0.01%
2022/06/08	0.1	26.55	0	0.00	26.45	0.1	20,569	0.00%
2022/06/07	2.2	26.22	0	0.00	26.45	2.2	20,624	0.01%
2022/06/06	0	0.00	2	26.05	26.35	-2	20,684	-0.01%
2022/06/02	0.2	26.50	0	0.00	26.40	0.2	20,909	0.00%
2022/06/01	1.1	26.78	1	26.80	26.50	0.1	21,246	0.00%
2022/05/31	2.2	26.60	0	0.00	27.35	2.2	20,960	0.01%
2022/05/30	0.3	26.70	1	26.70	26.95	-0.7	19,744	0.00%
2022/05/25	1	26.25	4	26.30	26.35	-3	19,678	-0.02%
2022/05/20	1	26.00	0	0.00	26.20	1	19,291	0.01%
2022/05/18	0	0.00	14.1	25.94	26.35	-14.1	18,812	-0.07%
2022/05/17	0.1	25.65	0	0.00	25.50	0.1	18,588	0.00%
2022/05/16	0.5	25.60	11	25.43	25.70	-10.5	18,547	-0.06%
2022/05/13	10	25.63	4	25.78	25.60	6	18,389	0.03%
2022/05/12	16	25.84	2	25.60	25.50	14	18,420	0.08%
2022/05/11	0	0.00	4	26.27	26.35	-4	18,171	-0.02%
2022/05/10	1	25.80	9.3	26.25	26.35	-8.3	18,077	-0.05%
2022/05/09	4.2	26.22	0	0.00	26.10	4.2	18,003	0.02%
2022/05/06	12	26.80	0	0.00	26.85	12	18,006	0.07%
2022/05/05	9	27.11	2	27.20	27.10	7	18,118	0.04%
2022/05/04	1	27.40	0	0.00	27.40	1	18,084	0.01%
2022/04/28	0	27.65	27	27.35	27.60	-27	18,634	-0.14%
2022/04/27	1	27.75	0	0.00	27.65	1	18,543	0.01%
2022/04/26	1	27.80	0	0.00	28.00	1	18,531	0.01%
2022/04/25	11	27.53	3	27.55	27.60	8	18,432	0.04%
2022/04/22	4	27.86	1	27.45	27.95	3	18,353	0.02%
2022/04/21	2.1	27.87	1	27.88	27.70	1.1	18,387	0.01%
2022/04/20	0.1	27.70	0	0.00	28.10	0.1	18,500	0.00%
2022/04/19	1	27.80	1	27.80	27.75	0	18,465	0.00%
2022/04/18	0.2	28.00	25	27.59	27.80	-24.8	18,595	-0.13%
2022/04/14	2	28.70	5.6	28.77	28.60	-3.6	18,334	-0.02%
2022/04/13	0	0.00	5.1	29.60	29.55	-5.1	18,102	-0.03%
2022/04/12	1	29.35	2	29.55	29.60	-1	17,969	-0.01%
2022/04/08	4	29.23	0	0.00	29.50	4	17,646	0.02%
2022/04/07	51.2	29.58	1	29.80	29.10	50.2	17,519	0.29%
2022/04/06	2	29.23	11	29.27	29.75	-9	17,130	-0.05%
2022/04/01	0	0.00	4	28.45	28.50	-4	16,701	-0.02%
2022/03/31	0	0.00	1	28.55	28.45	-1	16,554	-0.01%
2022/03/30	0	0.00	5	27.90	28.00	-5	16,221	-0.03%
2022/03/28	0	27.65	0.1	27.80	27.80	0	15,957	0.00%
2022/03/25	0	0.00	4	27.63	27.75	-4	15,883	-0.03%
2022/03/24	0	0.00	0.6	27.55	27.60	-0.6	15,791	0.00%
2022/03/23	0	0.00	8	27.48	27.50	-8	15,821	-0.05%
2022/03/22	0	0.00	1	27.20	27.20	-1	15,653	-0.01%
2022/03/21	2	26.95	5.8	27.15	27.00	-3.8	15,565	-0.02%
2022/03/18	2	27.10	12.3	27.08	27.00	-10.3	15,517	-0.07%
2022/03/17	0	0.00	6	26.49	26.55	-6	15,079	-0.04%
2022/03/15	0	0.00	0.1	25.90	25.90	-0.1	14,711	0.00%
2022/03/10	0	0.00	2	25.75	25.75	-2	14,721	-0.01%
2022/03/09	0.9	25.20	0	0.00	25.10	0.9	14,629	0.01%
2022/03/08	3	25.20	2	25.10	25.05	1	14,503	0.01%
2022/03/07	14.2	25.30	10	25.50	25.50	4.2	14,280	0.03%
2022/03/02	1	26.00	1	26.20	26.25	0	14,666	0.00%
2022/03/01	0	0.00	4	25.95	26.10	-4	14,606	-0.03%
2022/02/25	2.6	25.66	0	25.70	25.70	2.6	14,418	0.02%
2022/02/24	1	25.90	0.3	25.90	25.85	0.7	13,978	0.01%
2022/02/23	2	26.10	0	0.00	26.25	2	13,716	0.01%
2022/02/22	23.1	26.02	4	26.00	26.20	19.1	13,725	0.14%
2022/02/21	0	0.00	1	26.30	26.35	-1	13,701	-0.01%
2022/02/18	0	0.00	2	26.45	26.35	-2	13,812	-0.01%
2022/02/17	1	26.55	10	26.53	26.60	-9	13,849	-0.06%
2022/02/16	0.5	26.40	0	0.00	26.35	0.5	13,860	0.00%
2022/02/15	0.2	26.35	0	0.00	26.20	0.2	13,890	0.00%
2022/02/14	10	26.12	0	0.00	26.40	10	13,880	0.07%
2022/02/10	1.4	26.43	0	0.00	26.60	1.4	13,790	0.01%
2022/02/09	0	0.00	15	26.47	26.55	-15	13,764	-0.11%
2022/02/08	1	26.00	20.2	26.10	26.20	-19.2	13,636	-0.14%
2022/02/07	0.2	25.35	0	25.65	25.75	0.2	13,397	0.00%
2022/01/26	0	0.00	2	25.15	25.15	-2	13,050	-0.02%
2022/01/24	1	24.85	0	0.00	25.15	1	12,765	0.01%
2022/01/21	2	25.05	0	0.00	25.20	2	12,770	0.02%
2022/01/18	0	0.00	3	25.35	25.35	-3	12,468	-0.02%
2022/01/14	0	0.00	6	25.46	25.50	-6	12,245	-0.05%
2022/01/13	0	0.00	3	25.80	25.80	-3	12,173	-0.02%
2022/01/12	0	0.00	2	25.35	25.55	-2	11,969	-0.02%
2022/01/10	2	24.98	0	0.00	25.10	2	11,772	0.02%
2022/01/07	0.2	24.90	7.1	24.95	25.00	-6.9	11,806	-0.06%
2022/01/06	0	0.00	1	24.75	24.80	-1	11,623	-0.01%
2022/01/05	1	24.50	0	0.00	24.65	1	11,484	0.01%
2022/01/04	0.3	24.50	0	0.00	24.50	0.3	11,607	0.00%
2022/01/03	1	24.50	0	0.00	24.40	1	11,606	0.01%
2021/12/30	0	0.00	2	24.50	24.50	-2	11,545	-0.02%
2021/12/28	0	0.00	1	24.40	24.35	-1	11,614	-0.01%
2021/12/27	0	0.00	1	24.25	24.25	-1	11,573	-0.01%
2021/12/24	2	24.15	5	24.15	24.20	-3	11,784	-0.03%
2021/12/21	0	0.00	3	24.08	24.10	-3	12,066	-0.02%
2021/12/20	4	23.90	0	0.00	23.95	4	12,072	0.03%
2021/12/17	0	0.00	1	24.10	24.15	-1	12,008	-0.01%
2021/12/15	1	23.85	0	0.00	23.90	1	12,243	0.01%
2021/12/13	3	24.33	0.1	24.15	24.10	2.9	12,520	0.02%
2021/12/08	10	24.00	4	23.98	24.00	6	12,429	0.05%
2021/12/07	0.2	23.75	1	23.90	24.00	-0.8	12,364	-0.01%
2021/12/03	1	23.65	0	23.75	23.75	1	12,455	0.01%
2021/12/02	0	0.00	4	23.70	23.70	-4	12,452	-0.03%
2021/11/30	1	23.30	0	0.00	23.10	1	12,353	0.01%
2021/11/26	1	23.50	0	0.00	23.50	1	11,677	0.01%
2021/11/25	0	0.00	5	23.70	23.80	-5	11,846	-0.04%
2021/11/24	1	23.70	0	0.00	23.70	1	11,964	0.01%
2021/11/23	8	23.65	0	0.00	23.60	8	12,109	0.07%
2021/11/22	0	0.00	35	23.71	23.70	-35	12,531	-0.28%
2021/11/19	1	23.80	0	0.00	23.75	1	12,989	0.01%
2021/11/18	0	0.00	3	23.92	24.00	-3	13,360	-0.02%
2021/11/16	2	23.45	3	23.60	23.60	-1	13,402	-0.01%
2021/11/15	1	23.40	0	0.00	23.50	1	13,513	0.01%
2021/11/12	0	0.00	20	23.20	23.40	-20	13,464	-0.15%
2021/11/11	9	23.15	0	0.00	23.15	9	13,651	0.07%
2021/11/05	1	22.95	0	0.00	23.00	1	13,791	0.01%
2021/11/02	1	22.85	0	0.00	22.95	1	13,927	0.01%
2021/11/01	2	22.85	0	0.00	22.85	2	13,985	0.01%
2021/10/29	0	0.00	5	22.80	22.90	-5	13,998	-0.04%
2021/10/27	0	0.00	6	22.90	22.90	-6	13,939	-0.04%
2021/10/22	0.4	22.75	0	0.00	22.80	0.4	14,068	0.00%
2021/10/21	1	22.85	1	22.85	22.80	0	14,115	0.00%
2021/10/20	5	22.65	0	0.00	22.80	5	14,108	0.04%
2021/10/19	1	22.80	8.2	22.80	22.80	-7.2	14,230	-0.05%
2021/10/18	0.4	22.65	6	22.65	22.70	-5.6	14,205	-0.04%
2021/10/12	2	22.30	0	0.00	22.50	2	14,367	0.01%
2021/10/05	0	0.00	0	22.45	22.35	0	14,240	0.00%
2021/10/04	1.9	22.42	0	0.00	22.45	1.9	14,218	0.01%
2021/10/01	3	22.30	15	22.35	22.40	-12	14,208	-0.08%
2021/09/29	2	22.45	0	0.00	22.55	2	13,960	0.01%
2021/09/27	0	0.00	0.4	22.70	22.60	-0.4	13,842	0.00%
2021/09/23	1	22.45	0	0.00	22.50	1	13,891	0.01%
2021/09/22	4	22.21	5	22.25	22.25	-1	13,936	-0.01%
2021/09/17	36	22.64	0.4	22.75	22.50	35.6	13,614	0.26%
2021/09/16	0	0.00	4	22.65	22.75	-4	13,269	-0.03%
2021/09/10	1	22.45	0	0.00	22.50	1	13,508	0.01%
2021/09/08	0.1	22.55	0	0.00	22.55	0.1	13,836	0.00%
2021/09/03	0	0.00	5	22.75	22.80	-5	13,838	-0.04%
2021/09/02	0	0.00	7	22.65	22.60	-7	13,843	-0.05%
2021/09/01	0.1	22.85	0	0.00	22.85	0.1	13,752	0.00%
2021/08/27	6.1	22.32	3	22.37	22.45	3.1	13,317	0.02%
2021/08/26	36.4	21.96	1	22.00	22.10	35.4	13,130	0.27%
2021/08/25	2.3	23.06	19	23.05	23.05	-16.7	12,765	-0.13%
2021/08/24	13.2	23.01	13	23.09	23.10	0.2	12,247	0.00%
2021/08/23	9.1	23.01	0	0.00	23.05	9.1	11,894	0.08%
2021/08/20	1	23.00	0	0.00	23.00	1	11,824	0.01%
2021/08/17	0	0.00	2.3	23.04	23.15	-2.3	11,877	-0.02%
2021/08/16	1.5	22.98	0	0.00	23.00	1.5	11,648	0.01%
2021/08/13	0	0.00	1.1	23.05	23.10	-1.1	11,574	-0.01%
2021/08/09	0	0.00	21.2	23.00	23.05	-21.2	12,092	-0.18%
2021/08/06	2	22.95	0	0.00	23.00	2	12,215	0.02%
2021/08/05	0	0.00	1.3	22.96	23.10	-1.3	12,567	-0.01%
2021/08/02	2	22.85	0	0.00	22.95	2	13,711	0.01%
2021/07/30	5	22.85	7.1	22.84	22.75	-2.1	13,755	-0.02%
2021/07/29	0	0.00	3	22.85	22.90	-3	13,733	-0.02%
2021/07/23	0	0.00	21	23.00	23.00	-21	14,578	-0.14%
2021/07/22	0	0.00	4	22.95	22.95	-4	14,534	-0.03%
2021/07/21	0	0.00	5	22.80	22.85	-5	14,517	-0.03%
2021/07/16	0	0.00	6	22.85	22.95	-6	14,780	-0.04%
2021/07/12	0	0.00	26	22.79	22.70	-26	15,188	-0.17%
2021/07/09	0	0.00	1	22.55	22.65	-1	15,270	-0.01%
2021/07/07	0	0.00	1	22.50	22.50	-1	15,334	-0.01%
2021/07/06	0	0.00	1	22.60	22.60	-1	15,402	-0.01%
2021/07/02	2	22.50	0	0.00	22.45	2	15,504	0.01%
2021/07/01	15	22.60	3	22.55	22.50	12	15,588	0.08%
2021/06/28	0	0.00	5	22.60	22.60	-5	15,821	-0.03%
2021/06/25	7	22.45	1	22.45	22.45	6	15,888	0.04%
2021/06/23	0	0.00	3	22.40	22.40	-3	16,136	-0.02%
2021/06/22	0	0.00	6	22.30	22.25	-6	16,061	-0.04%
2021/06/21	10	22.00	0	0.00	22.35	10	16,091	0.06%
2021/06/17	3	22.30	0	0.00	22.30	3	15,716	0.02%
2021/06/16	0	0.00	10	22.25	22.30	-10	16,117	-0.06%
2021/06/07	0	0.00	0.2	22.20	22.10	-0.2	17,111	0.00%
2021/06/01	0	0.00	0.1	22.05	22.20	-0.1	17,974	0.00%
2021/05/31	4.2	22.00	0	0.00	22.00	4.2	18,220	0.02%
2021/05/27	0.1	21.70	0.2	21.60	21.70	-0.1	18,689	0.00%
2021/05/26	1	21.75	0	0.00	21.80	1	18,767	0.01%
2021/05/24	1.1	21.42	0	0.00	21.50	1.1	18,997	0.01%
2021/05/21	2	21.65	0.7	21.70	21.65	1.3	19,245	0.01%
2021/05/17	10	21.05	7	21.06	21.10	3	19,591	0.02%
2021/05/14	4	21.63	0	0.00	21.70	4	19,253	0.02%
2021/05/13	22	21.40	25	21.29	21.45	-3	19,039	-0.02%
2021/05/12	7	21.33	12	21.56	21.50	-5	18,657	-0.03%
2021/05/11	12	22.51	0	0.00	22.40	12	17,762	0.07%
2021/05/10	15	22.75	0	0.00	22.80	15	17,585	0.09%
2021/05/07	0.5	22.40	0	0.00	22.50	0.5	17,731	0.00%
2021/05/05	0	0.00	5	22.20	22.20	-5	17,760	-0.03%
2021/05/04	3.4	22.17	10	22.45	22.25	-6.6	17,799	-0.04%
2021/05/03	18	22.37	0	0.00	22.40	18	17,488	0.10%
2021/04/29	6.5	22.91	1	22.90	22.90	5.5	17,233	0.03%
2021/04/28	6.3	22.91	10	23.00	23.00	-3.7	17,252	-0.02%
2021/04/27	4	22.91	85	22.94	22.95	-81	17,516	-0.46%
2021/04/26	1	22.85	5	23.00	23.00	-4	17,539	-0.02%
2021/04/23	0	0.00	7	22.79	22.75	-7	17,481	-0.04%
2021/04/22	1	22.85	1	22.85	22.90	0	17,542	0.00%
2021/04/21	5	22.94	0.3	22.90	22.90	4.8	17,411	0.03%
2021/04/20	24	22.90	0	22.90	22.90	24	17,307	0.14%
2021/04/19	12	22.91	56.6	22.99	23.00	-44.6	17,248	-0.26%
2021/04/16	25	22.54	10.3	22.60	22.70	14.7	17,151	0.09%
2021/04/15	1	22.45	0	0.00	22.50	1	17,364	0.01%
2021/04/14	0	0.00	10.4	22.25	22.25	-10.4	17,322	-0.06%
2021/04/13	1	22.30	4.5	22.20	22.25	-3.5	17,373	-0.02%
2021/04/12	10	22.10	0	0.00	22.15	10	17,373	0.06%
2021/04/09	10	22.05	1	22.05	22.10	9	17,436	0.05%
2021/04/08	0	0.00	12	22.10	22.10	-12	17,463	-0.07%
2021/04/07	0	0.00	1	22.15	22.20	-1	17,684	-0.01%
2021/04/06	2	22.10	0	0.00	22.10	2	17,678	0.01%
2021/04/01	2	22.05	0	0.00	22.05	2	17,607	0.01%
2021/03/31	5	22.20	0	0.00	22.20	5	17,499	0.03%
2021/03/30	0	0.00	45	22.29	22.25	-45	17,349	-0.26%
2021/03/29	0	0.00	20	22.15	22.20	-20	17,225	-0.12%
2021/03/25	0	0.00	16	22.00	22.05	-16	16,997	-0.09%
2021/03/22	1	21.80	0	0.00	21.85	1	17,098	0.01%
2021/03/19	2	21.70	0	0.00	21.50	2	17,165	0.01%
2021/03/18	1	21.95	0	0.00	21.95	1	16,788	0.01%
2021/03/17	5	21.96	0	0.00	21.90	5	16,831	0.03%
2021/03/16	11	22.08	2	22.10	22.15	9	16,770	0.05%
2021/03/15	0	0.00	13	21.90	21.95	-13	17,043	-0.08%
2021/03/12	5	21.61	0.1	21.65	21.75	5	17,330	0.03%
2021/03/10	0	21.55	0	0.00	21.60	0	17,361	0.00%
2021/03/09	1	21.55	2.7	21.39	21.50	-1.7	17,252	-0.01%
2021/03/08	12	21.18	0	0.00	21.10	12	16,883	0.07%
2021/03/04	15	21.06	2	21.20	21.05	13	17,400	0.07%
2021/03/03	0	0.00	5	21.25	21.25	-5	17,280	-0.03%
2021/03/02	0	0.00	100	21.25	21.15	-100	17,097	-0.58%
2021/02/26	91	21.00	0	0.00	20.85	91	16,741	0.54%
2021/02/25	1	21.15	0	0.00	21.35	1	16,235	0.01%
2021/02/24	1	21.10	0	0.00	21.10	1	16,143	0.01%
2021/02/23	102.8	21.00	0	0.00	21.10	102.8	16,111	0.64%	大買/鉅額交易
2021/02/22	5	20.95	2	20.93	20.80	3	15,976	0.02%
2021/02/19	6	20.84	70	20.85	20.90	-64	16,074	-0.40%
2021/02/18	0	0.00	131	20.81	20.85	-131	16,145	-0.81%	大賣/鉅額交易
2021/02/17	2	20.70	0	0.00	20.80	2	16,250	0.01%
2021/02/04	1	20.40	0	0.00	20.40	1	16,049	0.01%
2021/02/03	0.2	20.50	0	0.00	20.40	0.2	16,418	0.00%
2021/02/02	0.2	20.50	0	0.00	20.40	0.2	16,717	0.00%
2021/02/01	5	20.35	0	0.00	20.30	5	16,805	0.03%
2021/01/28	8	20.31	0	0.00	20.35	8	16,605	0.05%
2021/01/26	9	20.54	0	0.00	20.45	9	16,490	0.05%
2021/01/25	8	20.65	0	0.00	20.70	8	16,461	0.05%
2021/01/22	5	20.40	0.1	20.50	20.40	4.9	16,638	0.03%
2021/01/21	2	20.55	1	20.70	20.50	1	16,522	0.01%
2021/01/20	13	20.74	1	20.70	20.50	12	16,491	0.07%
2021/01/19	1	20.90	0	0.00	20.90	1	16,147	0.01%
2021/01/15	0.1	21.30	0	0.00	21.05	0.1	16,036	0.00%
2021/01/14	0	0.00	1	21.30	21.30	-1	16,029	-0.01%
2021/01/13	1.6	21.30	0	0.00	21.25	1.6	16,070	0.01%
2021/01/12	3	21.30	0	0.00	21.30	3	16,086	0.02%
2021/01/11	10	21.42	0	0.00	21.50	10	16,130	0.06%
2021/01/07	0	0.00	1	21.20	21.25	-1	15,881	-0.01%
2021/01/04	3	21.13	1	21.25	21.10	2	15,707	0.01%
2020/12/31	0	0.00	0.2	21.35	21.35	-0.2	15,600	0.00%
2020/12/29	0	0.00	12.8	20.83	20.90	-12.8	15,347	-0.08%
2020/12/28	6	20.75	0	0.00	20.80	6	15,271	0.04%
2020/12/25	0	20.75	5	20.80	20.80	-5	15,315	-0.03%
2020/12/24	0	0.00	2	20.75	20.70	-2	15,388	-0.01%
2020/12/23	3	20.68	0	0.00	20.70	3	15,549	0.02%
2020/12/22	0	0.00	10	20.75	20.70	-10	15,733	-0.06%
2020/12/18	5	20.65	0.1	20.80	20.75	4.9	16,333	0.03%
2020/12/17	0	0.00	5.4	20.66	20.70	-5.4	16,399	-0.03%
2020/12/15	3	20.53	0	0.00	20.60	3	16,446	0.02%
2020/12/11	0	0.00	102	20.85	20.85	-102	16,384	-0.62%	大賣/鉅額交易
2020/12/10	10	20.60	7.1	20.53	20.60	2.9	16,209	0.02%
2020/12/09	13.3	20.51	23	20.45	20.60	-9.8	15,936	-0.06%
2020/12/08	41	20.90	2	20.80	20.85	39	15,427	0.25%
2020/12/07	5	21.24	0	0.00	21.30	5	15,022	0.03%
2020/12/01	0	0.00	12	21.25	21.40	-12	15,101	-0.08%
2020/11/30	1	21.20	0	21.40	21.30	1	15,230	0.01%
2020/11/27	1	21.35	11.8	21.36	21.40	-10.8	14,897	-0.07%
2020/11/26	1	21.55	0	0.00	21.50	1	14,990	0.01%
2020/11/25	0.5	21.55	0	0.00	21.50	0.5	15,331	0.00%
2020/11/24	0.5	21.55	0	0.00	21.50	0.5	15,346	0.00%
2020/11/18	30	21.75	0	0.00	21.80	30	15,276	0.20%
2020/11/17	1	21.60	0	0.00	21.65	1	15,116	0.01%
2020/11/16	70	21.60	0	0.00	21.65	70	15,413	0.45%
2020/11/12	40	21.53	4	21.43	21.40	36	15,490	0.23%
2020/11/10	20	21.15	1	21.35	21.45	19	15,358	0.12%
2020/11/09	20	20.90	1	21.10	21.05	19	15,268	0.12%
2020/11/06	120	20.75	1	20.80	20.90	119	15,375	0.77%	大買/鉅額交易
2020/11/05	2	20.75	1	20.70	20.80	1	15,553	0.01%
2020/11/04	13	20.50	0	0.00	20.50	13	15,732	0.08%
2020/11/03	3	20.45	0	0.00	20.60	3	17,096	0.02%
2020/10/30	11	20.09	0	0.00	20.05	11	18,137	0.06%
2020/10/29	2	20.20	0	0.00	20.15	2	18,163	0.01%
2020/10/27	0	0.00	3.2	20.35	20.40	-3.2	18,600	-0.02%
2020/10/26	2	20.25	0	0.00	20.40	2	19,031	0.01%
2020/10/23	2	20.23	0	0.00	20.30	2	19,443	0.01%
2020/10/22	1.5	20.45	0	0.00	20.40	1.5	19,734	0.01%
2020/10/21	2	20.20	1	20.20	20.20	1	19,868	0.01%
2020/10/20	1	20.20	0	0.00	20.25	1	19,924	0.01%
2020/10/19	0	0.00	0.3	20.40	20.35	-0.3	19,994	0.00%
2020/10/16	1.9	20.40	0	20.45	20.30	1.9	20,192	0.01%
2020/10/15	1.8	20.46	1	20.45	20.45	0.8	20,375	0.00%
2020/10/14	1	20.60	0	0.00	20.60	1	20,450	0.00%
2020/10/13	1	20.55	0	0.00	20.65	1	20,613	0.00%
2020/10/08	1	20.75	0	0.00	20.80	1	20,795	0.00%
2020/10/07	5	20.80	0	0.00	20.70	5	20,850	0.02%
2020/10/06	1	20.80	0	0.00	20.85	1	21,024	0.00%
2020/10/05	1	20.60	0	0.00	20.65	1	21,185	0.00%
2020/09/29	3	20.65	0	0.00	20.60	3	21,381	0.01%
2020/09/28	10	20.40	3	20.37	20.60	7	21,493	0.03%
2020/09/25	4.2	20.11	0	0.00	20.15	4.2	21,576	0.02%
2020/09/24	14.1	19.95	0	0.00	19.90	14.1	21,593	0.07%
2020/09/23	6	20.32	0.3	20.35	20.20	5.7	21,306	0.03%
2020/09/22	3	20.52	0	0.00	20.45	3	21,229	0.01%
2020/09/18	20	20.85	0	0.00	20.90	20	21,191	0.09%
2020/09/15	2	20.95	1	21.00	21.00	1	21,158	0.00%
2020/09/14	2	20.90	0	0.00	20.90	2	21,452	0.01%
2020/09/11	20	20.80	30	20.85	20.90	-10	21,704	-0.05%
2020/09/10	30	20.82	0	0.00	20.90	30	21,867	0.14%
2020/09/08	1	20.80	0	0.00	20.95	1	22,113	0.00%
2020/09/07	1	20.90	0	0.00	20.85	1	22,380	0.00%
2020/09/04	3.4	20.73	1	20.75	20.70	2.4	22,636	0.01%
2020/09/03	3	20.83	0	0.00	20.90	3	22,626	0.01%
2020/09/02	8	20.96	0	0.00	20.95	8	22,613	0.04%
2020/09/01	1	21.20	5	21.20	21.15	-4	22,376	-0.02%
2020/08/28	1	21.35	0	0.00	21.40	1	22,284	0.00%
2020/08/27	1	21.30	0	0.00	21.25	1	22,554	0.00%
2020/08/26	1	21.35	0	0.00	21.40	1	22,568	0.00%
2020/08/25	1	21.45	0.4	21.50	21.40	0.6	22,686	0.00%
2020/08/24	1	21.35	0	0.00	21.35	1	23,389	0.00%
2020/08/21	1	21.40	0	0.00	21.55	1	23,510	0.00%
2020/08/20	11	21.45	0	0.00	21.35	11	23,586	0.05%
2020/08/18	4	21.70	0	0.00	21.85	4	23,146	0.02%
2020/08/14	1.8	21.74	2	21.70	21.65	-0.2	23,106	0.00%
2020/08/12	3	21.80	0	0.00	21.80	3	22,848	0.01%
2020/08/11	1	22.00	20	21.95	21.90	-19	22,657	-0.08%
2020/08/10	13	22.05	0	0.00	22.05	13	22,512	0.06%
2020/08/07	33	22.05	11	22.07	22.05	22	22,375	0.10%
2020/08/06	0	0.00	9.1	23.89	23.90	-9.1	21,100	-0.04%
2020/08/05	8	23.75	6	23.60	23.70	2	20,604	0.01%
2020/08/04	12	23.45	9	23.49	23.45	3	20,273	0.01%
2020/08/03	13	23.49	1	23.55	23.35	12	20,124	0.06%
2020/07/31	27	23.65	1	23.65	23.60	26	19,865	0.13%
2020/07/30	5	23.65	1	23.65	23.80	4	19,824	0.02%
2020/07/29	0	0.00	2	23.50	23.55	-2	19,509	-0.01%
2020/07/28	0	0.00	2	23.25	23.15	-2	19,384	-0.01%
2020/07/27	10	23.20	0	0.00	23.00	10	19,502	0.05%
2020/07/24	10	23.25	0	0.00	23.25	10	19,610	0.05%
2020/07/22	0	0.00	23	23.32	23.50	-23	19,983	-0.12%
2020/07/21	0	0.00	3	23.25	23.20	-3	20,274	-0.01%
2020/07/20	20	23.08	0	0.00	23.10	20	20,291	0.10%
2020/07/16	0	0.00	8	23.05	23.00	-8	20,541	-0.04%
2020/07/13	0	0.00	5	23.05	23.00	-5	20,771	-0.02%
2020/07/10	0	0.00	9	22.99	23.00	-9	20,880	-0.04%
2020/07/08	0	23.15	5	23.20	23.15	-5	21,036	-0.02%
2020/07/07	5	23.30	2	23.15	23.20	3	21,085	0.01%
2020/07/06	2	23.15	0	0.00	23.25	2	21,036	0.01%
2020/07/03	41	23.00	0	0.00	22.95	41	20,969	0.20%
2020/07/01	1	22.75	0	0.00	22.75	1	21,091	0.00%
2020/06/30	1	22.70	0	0.00	22.65	1	21,044	0.00%
2020/06/23	20	22.65	5	22.70	22.75	15	21,747	0.07%
2020/06/22	5	22.60	1	22.60	22.65	4	21,869	0.02%
2020/06/19	0	0.00	26	22.65	22.50	-26	22,331	-0.12%
2020/06/18	21	22.60	0.2	22.75	22.60	20.8	22,537	0.09%
2020/06/16	2	22.95	1	22.95	22.75	1	23,541	0.00%
2020/06/15	6	22.75	2	22.70	22.60	4	24,996	0.02%
2020/06/12	1	22.90	2.1	22.61	22.85	-1.1	25,738	0.00%
2020/06/11	11	23.30	0	0.00	23.00	11	26,333	0.04%
2020/06/10	0	0.00	6	23.40	23.50	-6	26,541	-0.02%
2020/06/09	5	23.10	0	0.00	23.10	5	27,478	0.02%
2020/06/08	7	23.10	1	23.25	23.20	6	28,057	0.02%
2020/06/05	0	0.00	0	23.15	23.15	0	28,075	0.00%
2020/06/04	0	0.00	10	23.10	23.15	-10	28,505	-0.04%
2020/06/03	103	23.29	1.1	23.11	23.20	101.9	28,829	0.35%	大買/鉅額交易
2020/06/02	0	0.00	24	23.10	23.10	-24	28,794	-0.08%
2020/06/01	19	22.92	10	22.95	22.95	9	28,723	0.03%
2020/05/29	1	22.50	0	0.00	22.85	1	28,679	0.00%
2020/05/28	0	0.00	2	22.40	22.50	-2	28,147	-0.01%
2020/05/27	5	22.40	0	0.00	22.60	5	28,477	0.02%
2020/05/26	22	22.32	20	22.31	22.30	2	28,564	0.01%
2020/05/25	5	21.89	0	0.00	22.10	5	28,663	0.02%
2020/05/22	12	22.09	0	0.00	21.95	12	28,784	0.04%
2020/05/21	0	0.00	2	22.20	22.20	-2	28,738	-0.01%
2020/05/20	1	22.05	0	0.00	22.10	1	28,722	0.00%
2020/05/19	0	0.00	3	22.15	22.10	-3	28,825	-0.01%
2020/05/15	1	21.85	0	0.00	21.80	1	28,813	0.00%
2020/05/14	11	21.85	0	0.00	21.90	11	28,788	0.04%
2020/05/13	0	0.00	4	22.04	21.95	-4	28,675	-0.01%
2020/05/12	61	21.99	0	0.00	21.95	61	28,629	0.21%
2020/05/11	0	0.00	21	22.05	22.00	-21	28,507	-0.07%
2020/05/08	14	21.79	2	21.80	21.75	12	28,415	0.04%
2020/05/07	0	0.00	6	21.83	21.75	-6	28,399	-0.02%
2020/05/06	16	21.63	0	0.00	21.65	16	28,314	0.06%
2020/05/05	8	21.89	0	0.00	21.80	8	28,213	0.03%
2020/05/04	14	21.48	10	21.55	21.65	4	28,264	0.01%
2020/04/30	4	22.19	7	22.25	22.05	-3	28,054	-0.01%
2020/04/29	2	21.70	20	21.70	21.65	-18	27,876	-0.06%
2020/04/28	0	0.00	2	21.20	21.30	-2	27,816	-0.01%
2020/04/27	2	21.00	56	21.00	21.00	-54	28,550	-0.19%
2020/04/24	63	20.54	0	0.00	20.60	63	28,270	0.22%
2020/04/23	9	19.96	1	19.95	19.95	8	27,791	0.03%
2020/04/22	7	19.97	0	0.00	19.95	7	27,573	0.03%
2020/04/21	2	20.15	0	0.00	20.10	2	27,350	0.01%
2020/04/20	1	20.90	11	20.95	20.85	-10	27,149	-0.04%
2020/04/17	0	0.00	10	21.25	21.00	-10	27,172	-0.04%
2020/04/16	20	21.00	5	21.05	21.10	15	26,963	0.06%
2020/04/15	20	21.15	8	21.20	21.20	12	26,808	0.04%
2020/04/14	1	20.75	10.2	20.93	21.00	-9.2	26,794	-0.03%
2020/04/13	0	0.00	1	20.35	20.35	-1	26,476	0.00%
2020/04/10	1	20.55	0	0.00	20.60	1	26,350	0.00%
2020/04/08	9	19.92	6	19.88	19.95	3	26,046	0.01%
2020/04/07	1.1	19.76	5	19.81	19.75	-3.9	25,842	-0.02%
2020/04/06	2	19.55	0	0.00	19.50	2	25,612	0.01%
2020/04/01	10	19.55	0	0.00	19.50	10	25,371	0.04%
2020/03/31	1	19.55	0	0.00	19.65	1	25,177	0.00%
2020/03/30	0	0.00	5	19.73	19.60	-5	24,766	-0.02%
2020/03/27	1	19.90	10	19.80	19.85	-9	24,421	-0.04%
2020/03/26	10	19.45	1	19.25	19.45	9	23,970	0.04%
2020/03/25	10	19.75	11	19.50	19.50	-1	23,915	0.00%
2020/03/24	1	18.85	8	18.82	18.60	-7	23,630	-0.03%
2020/03/23	5	18.05	3	17.88	17.95	2	23,369	0.01%
2020/03/20	15	18.45	25	18.25	18.65	-10	23,198	-0.04%
2020/03/19	45	17.68	37	17.74	17.25	8	22,229	0.04%
2020/03/18	7	19.09	43	19.20	19.05	-36	20,736	-0.17%
2020/03/17	35.6	19.48	30	19.45	19.45	5.6	19,882	0.03%
2020/03/16	12	20.50	0	0.00	20.10	12	18,962	0.06%
2020/03/13	21	20.21	18	20.41	21.15	3	18,356	0.02%
2020/03/12	19	21.90	4	21.84	21.80	15	17,142	0.09%
2020/03/11	6.4	22.65	0	0.00	22.65	6.4	16,380	0.04%
2020/03/10	13	22.49	55	22.42	22.60	-42	16,170	-0.26%
2020/03/09	19	22.86	2	22.80	22.70	17	15,642	0.11%
2020/03/06	5	23.30	0	0.00	23.25	5	15,037	0.03%
2020/03/05	1	23.50	0	0.00	23.55	1	14,724	0.01%
2020/03/04	5	23.30	0	0.00	23.50	5	14,668	0.03%
2020/03/03	3	23.45	30	23.40	23.50	-27	14,488	-0.19%
2020/03/02	4	23.29	0	0.00	23.20	4	14,264	0.03%
2020/02/27	1	23.70	0	0.00	23.70	1	14,559	0.01%
2020/02/26	2	23.78	0	0.00	23.90	2	14,324	0.01%
2020/02/25	7	23.89	20	23.95	24.00	-13	14,066	-0.09%
2020/02/24	3	24.10	2	24.13	24.10	1	13,918	0.01%
2020/02/20	1	24.60	1	24.60	24.50	0	13,714	0.00%
2020/02/19	0	0.00	4	24.58	24.60	-4	13,555	-0.03%
2020/02/17	2	24.10	0	0.00	24.20	2	13,343	0.01%
2020/02/12	1	24.00	0	0.00	24.00	1	13,399	0.01%
2020/02/11	0.5	24.10	0	0.00	24.10	0.5	13,312	0.00%
2020/02/10	1	23.85	60	23.80	24.05	-59	13,321	-0.44%
2020/02/07	0	0.00	2	23.95	24.10	-2	13,408	-0.01%
2020/02/06	1	24.05	0	0.00	24.15	1	13,448	0.01%
2020/02/05	0	0.00	0	23.85	23.80	0	13,457	0.00%
2020/02/04	6.3	23.51	0	0.00	23.55	6.3	13,309	0.05%
2020/02/03	0	0.00	45	23.27	23.45	-45	13,336	-0.34%
2020/01/31	10.5	23.70	0	0.00	23.60	10.5	13,143	0.08%
2020/01/30	6	23.51	107.5	23.61	23.50	-101.5	12,848	-0.79%	大賣/鉅額交易
2020/01/20	20	24.55	0	24.55	24.55	20	11,839	0.17%
2020/01/17	1	24.10	5	24.12	24.35	-4	11,632	-0.03%
2020/01/16	0	0.00	53.2	23.95	24.00	-53.2	11,577	-0.46%
2020/01/14	0.3	24.00	7	24.00	24.00	-6.7	11,648	-0.06%
2020/01/13	3	23.77	0	0.00	23.90	3	11,468	0.03%
2020/01/08	12	23.30	0	0.00	23.25	12	11,153	0.11%
2020/01/07	2	23.55	0	0.00	23.55	2	10,817	0.02%
2020/01/02	4	23.68	0	0.00	23.70	4	10,775	0.04%
2019/12/30	0	0.00	10	23.90	23.95	-10	10,638	-0.09%
2019/12/27	0	0.00	20	23.95	23.95	-20	10,620	-0.19%
2019/12/26	0	0.00	10	23.80	23.85	-10	10,649	-0.09%
2019/12/23	0	0.00	37	23.83	23.95	-37	11,246	-0.33%
2019/12/20	1	23.90	1	24.00	23.90	0	11,508	0.00%
2019/12/19	10	24.00	0	0.00	24.00	10	11,463	0.09%
2019/12/18	20	23.65	4	23.95	23.90	16	11,314	0.14%
2019/12/16	40	23.20	0	0.00	23.20	40	11,028	0.36%
2019/12/12	0	0.00	22	23.00	23.10	-22	10,927	-0.20%
2019/12/10	0	0.00	2	23.00	23.00	-2	10,902	-0.02%
2019/12/09	1	22.95	0	0.00	23.00	1	11,082	0.01%
2019/12/02	1	22.95	0	0.00	22.90	1	11,616	0.01%
2019/11/29	1	22.90	0	0.00	22.95	1	11,612	0.01%
2019/11/28	1	23.00	0	0.00	23.00	1	11,593	0.01%
2019/11/27	0	0.00	11	23.00	23.00	-11	11,783	-0.09%
2019/11/22	0	0.00	18	22.76	22.90	-18	11,170	-0.16%
2019/11/20	0	0.00	35	22.80	22.90	-35	11,233	-0.31%
2019/11/19	0	0.00	1	22.90	22.90	-1	11,302	-0.01%
2019/11/15	150	22.65	0	0.00	22.60	150	11,356	1.32%	大買/鉅額交易
2019/11/12	0	0.00	1	22.80	22.80	-1	11,527	-0.01%
2019/11/11	0	0.00	2	22.65	22.80	-2	11,606	-0.02%
2019/11/06	0	0.00	1	22.85	22.75	-1	12,798	-0.01%
2019/11/05	1	22.65	1	22.65	22.75	0	12,933	0.00%
2019/10/31	1	22.35	100	22.35	22.35	-99	13,385	-0.74%
2019/10/30	0	0.00	5	22.25	22.35	-5	13,344	-0.04%
2019/10/29	1	22.30	0	0.00	22.30	1	13,517	0.01%
2019/10/24	2	22.05	0	0.00	22.20	2	13,792	0.01%
2019/10/23	1	22.00	0	0.00	22.00	1	13,820	0.01%
2019/10/22	1	22.25	0	0.00	22.25	1	13,707	0.01%
2019/10/18	0	0.00	13	22.10	22.05	-13	13,716	-0.09%
2019/10/17	1	22.10	0	0.00	22.10	1	13,774	0.01%
2019/10/16	1	22.10	0.6	22.15	22.10	0.4	13,738	0.00%
2019/10/14	3	21.97	0	0.00	22.05	3	13,958	0.02%
2019/10/08	0	0.00	1	22.00	22.10	-1	13,947	-0.01%
2019/10/03	81.8	21.84	20	21.85	21.80	61.8	14,166	0.44%
2019/10/01	0	0.00	0.1	22.10	22.05	-0.1	14,155	0.00%
2019/09/27	1	21.85	0	0.00	21.80	1	13,955	0.01%
2019/09/26	1	21.95	0	0.00	21.95	1	13,866	0.01%
2019/09/25	2	22.00	0	0.00	22.10	2	13,860	0.01%
2019/09/24	4.9	22.16	0	0.00	22.15	4.9	13,610	0.04%
2019/09/23	3	22.25	0	0.00	22.20	3	13,511	0.02%
2019/09/20	2	22.35	0.5	22.50	22.40	1.5	13,608	0.01%
2019/09/19	1	22.20	0	0.00	22.25	1	13,402	0.01%
2019/09/18	2	22.20	3	22.25	22.25	-1	13,475	-0.01%
2019/09/17	3	22.12	0	0.00	22.20	3	13,455	0.02%
2019/09/16	2	22.05	0	0.00	22.10	2	13,651	0.01%
2019/09/12	2	22.05	0	0.00	22.00	2	13,649	0.01%
2019/09/11	40	22.05	0	0.00	22.00	40	13,909	0.29%
2019/09/10	1	21.90	0	0.00	22.00	1	13,768	0.01%
2019/09/09	0.6	21.75	0	0.00	21.65	0.6	13,534	0.00%
2019/09/06	0	0.00	1	21.50	21.55	-1	13,409	-0.01%
2019/09/05	1	21.45	0	0.00	21.50	1	13,401	0.01%
2019/09/04	3	21.32	0	0.00	21.45	3	13,652	0.02%
2019/08/30	2	21.30	2	21.40	21.50	0	14,109	0.00%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/23	2.5	21.42	0	0.00	21.45	2.5	14,436	0.02%
2019/08/22	3	21.25	0	0.00	21.35	3	14,497	0.02%
2019/08/20	1	21.30	4	21.35	21.30	-3	14,756	-0.02%
2019/08/16	60	21.08	5	21.40	21.25	55	14,775	0.37%
2019/08/15	0	0.00	9	21.15	21.15	-9	14,743	-0.06%
2019/08/14	0	0.00	2	21.30	21.20	-2	14,896	-0.01%
2019/08/13	12	21.20	0	0.00	21.15	12	14,958	0.08%
2019/08/12	1	21.55	0	0.00	21.55	1	14,659	0.01%
2019/08/08	6	22.79	5	22.80	22.80	1	14,130	0.01%
2019/08/07	1	22.70	0	0.00	22.70	1	13,781	0.01%
2019/08/05	0	0.00	17	22.90	23.00	-17	13,534	-0.13%
2019/08/02	1	22.85	0	0.00	22.95	1	13,376	0.01%
2019/07/31	3	23.20	0	0.00	23.40	3	13,181	0.02%
2019/07/30	1	23.20	0	0.00	23.25	1	12,971	0.01%
2019/07/29	2	23.13	0	0.00	23.10	2	12,951	0.02%
2019/07/26	0	0.00	4	23.10	23.10	-4	13,022	-0.03%
2019/07/22	0.2	23.10	0	0.00	23.10	0.2	13,645	0.00%
2019/07/17	0	0.00	1	23.10	23.10	-1	13,705	-0.01%
2019/07/16	0	0.00	1	23.00	23.00	-1	13,557	-0.01%
2019/06/28	11	22.75	0	0.00	22.80	11	14,211	0.08%
2019/06/14	0	0.00	20	22.20	22.20	-20	14,344	-0.14%
2019/06/13	20	22.15	0	0.00	22.15	20	14,388	0.14%
2019/06/12	10	22.10	30	21.90	21.95	-20	14,568	-0.14%
2019/06/11	4	22.55	1	22.65	22.25	3	14,295	0.02%
2019/06/05	0	0.00	60	22.65	22.50	-60	13,920	-0.43%
2019/06/04	5	22.55	67.5	22.53	22.60	-62.5	13,830	-0.45%
2019/06/03	5	22.30	30	22.30	22.35	-25	13,739	-0.18%
2019/05/31	2	22.45	0	0.00	22.60	2	13,666	0.01%
2019/05/30	10	22.40	1	22.45	22.45	9	13,369	0.07%
2019/05/29	0	0.00	2	22.28	22.30	-2	13,525	-0.01%
2019/05/28	11	22.15	0	0.00	22.20	11	13,567	0.08%
2019/05/27	0	0.00	3	22.13	22.15	-3	13,278	-0.02%
2019/05/24	20	22.10	4	22.00	22.10	16	13,360	0.12%
2019/05/23	0	0.00	6	21.90	21.90	-6	13,387	-0.04%
2019/05/21	0	0.00	25	22.14	22.20	-25	13,414	-0.19%
2019/05/20	0	0.00	81	21.83	21.85	-81	13,181	-0.61%
2019/05/17	0	0.00	1	21.80	21.55	-1	13,055	-0.01%
2019/05/14	5	21.45	0	0.00	21.40	5	13,298	0.04%
2019/05/09	1	21.75	0	0.00	21.70	1	13,437	0.01%
2019/05/07	0	0.00	1	22.00	21.95	-1	13,383	-0.01%
2019/05/06	8	21.75	6	21.80	21.80	2	13,447	0.01%
2019/04/30	0	0.00	21	21.95	22.05	-21	12,997	-0.16%
2019/04/29	0	0.00	1	21.80	21.90	-1	12,813	-0.01%
2019/04/26	5	21.50	2	21.50	21.60	3	12,793	0.02%
2019/04/25	0	0.00	11	21.58	21.60	-11	12,795	-0.09%
2019/04/24	11	21.50	1	21.50	21.50	10	12,837	0.08%
2019/04/23	30	21.35	0	0.00	21.40	30	13,070	0.23%
2019/04/22	6	21.50	0	0.00	21.35	6	13,112	0.05%
2019/04/19	0	0.00	5	21.50	21.55	-5	13,184	-0.04%
2019/04/18	12	21.30	0	0.00	21.35	12	13,089	0.09%
2019/04/16	6	21.30	3	21.30	21.30	3	13,163	0.02%
2019/04/15	2	21.35	5	21.35	21.30	-3	13,179	-0.02%
2019/04/11	1	21.30	0	0.00	21.30	1	13,060	0.01%
2019/04/10	1	21.25	0	0.00	21.30	1	13,026	0.01%
2019/04/02	51	21.10	0	0.00	21.10	51	12,674	0.40%
2019/04/01	2	21.15	0	0.00	21.10	2	12,738	0.02%
2019/03/29	0	0.00	3	21.00	21.10	-3	12,527	-0.02%
2019/03/28	4	21.00	0	0.00	21.05	4	12,396	0.03%
2019/03/25	2	21.00	0	0.00	20.90	2	12,408	0.02%
2019/03/22	2	21.05	2.9	21.10	21.10	-0.9	12,398	-0.01%
2019/03/19	10	21.10	0	0.00	21.00	10	12,260	0.08%
2019/03/18	0	0.00	1	21.00	21.00	-1	12,225	-0.01%
2019/03/12	1	20.85	0	0.00	21.00	1	12,198	0.01%
2019/03/11	1	20.80	0	0.00	20.80	1	12,255	0.01%
2019/03/07	1.4	20.95	0	0.00	20.95	1.4	13,755	0.01%
2019/03/06	1	20.90	0	0.00	20.90	1	13,759	0.01%
2019/02/27	0	0.00	4	20.80	20.80	-4	13,662	-0.03%
2019/02/25	1.2	20.72	0	0.00	20.80	1.2	13,491	0.01%
2019/02/22	0	0.00	1	20.70	20.80	-1	13,473	-0.01%
2019/02/21	0	0.00	1	20.55	20.70	-1	13,426	-0.01%
2019/02/18	1	20.60	0	0.00	20.60	1	13,292	0.01%
2019/02/15	0	0.00	0	20.60	20.50	0	13,282	0.00%
2019/02/13	31	20.60	0	0.00	20.60	31	13,139	0.24%
2019/02/12	0	0.00	7	20.46	20.60	-7	12,983	-0.05%
2019/02/11	0	0.00	10.2	20.45	20.40	-10.2	13,010	-0.08%
2019/01/29	0	0.00	3	20.27	20.35	-3	12,803	-0.02%
2019/01/14	0	0.00	17	20.10	20.20	-17	13,072	-0.13%
2019/01/10	0	0.00	1	20.10	20.20	-1	13,134	-0.01%
2019/01/03	0	0.00	1	19.90	19.90	-1	14,644	-0.01%
2019/01/02	1	19.70	0	0.00	19.80	1	14,784	0.01%
2018/12/28	0	0.00	6	19.95	20.00	-6	14,930	-0.04%
2018/12/27	2	19.80	0	0.00	19.85	2	15,072	0.01%
2018/12/25	18	19.65	0	0.00	19.65	18	15,243	0.12%
2018/12/24	5	19.70	0	0.00	19.80	5	15,418	0.03%
2018/12/22	1	19.75	0	0.00	19.70	1	15,400	0.01%
2018/12/21	5	19.75	0	0.00	19.75	5	15,610	0.03%
2018/12/20	0	0.00	33.1	19.81	19.90	-33.1	15,670	-0.21%
2018/12/19	6	19.66	0	0.00	19.90	6	15,710	0.04%
2018/12/18	3	19.77	0	0.00	19.80	3	15,626	0.02%
2018/12/17	2	19.83	0	0.00	19.85	2	15,797	0.01%
2018/12/12	6	19.75	0	0.00	19.75	6	15,670	0.04%
2018/12/11	30	19.77	10	19.75	19.75	20	15,534	0.13%
2018/12/10	1	19.75	5	19.80	19.75	-4	15,478	-0.03%
2018/12/04	2	20.05	5	20.00	20.00	-3	15,341	-0.02%
2018/12/03	0	0.00	1	20.05	20.05	-1	15,249	-0.01%
2018/11/30	2	19.95	5	20.15	19.95	-3	14,999	-0.02%
2018/11/29	1	20.15	0	0.00	20.20	1	13,787	0.01%
2018/11/28	1	20.15	0	0.00	20.25	1	13,781	0.01%
2018/11/27	1	20.20	10	20.20	20.35	-9	13,689	-0.07%
2018/11/23	1	20.20	0	0.00	20.30	1	13,674	0.01%
2018/11/22	0	0.00	31	20.34	20.35	-31	13,672	-0.23%
2018/11/21	0.2	20.35	0	0.00	20.35	0.2	13,660	0.00%
2018/11/20	5	20.35	0	0.00	20.40	5	13,651	0.04%
2018/11/19	5	20.45	5	20.40	20.45	0	13,610	0.00%
2018/11/16	0	0.00	6	20.45	20.40	-6	13,653	-0.04%
2018/11/15	3	20.30	0	0.00	20.30	3	13,690	0.02%
2018/11/14	0	0.00	6	20.30	20.40	-6	13,744	-0.04%
2018/11/13	5	19.90	0	0.00	20.00	5	13,770	0.04%
2018/11/09	0	0.00	1	20.30	20.25	-1	13,745	-0.01%
2018/11/08	0	0.00	20	20.15	20.30	-20	13,805	-0.14%
2018/11/07	0	0.00	0.1	20.00	20.00	-0.1	13,680	0.00%
2018/11/05	1	19.55	0	0.00	19.75	1	14,503	0.01%
2018/11/01	10	19.45	10	19.45	19.40	0	15,487	0.00%
2018/10/31	13.6	19.50	0	0.00	19.55	13.6	15,679	0.09%
2018/10/29	0.5	19.45	15	19.36	19.40	-14.5	15,706	-0.09%
2018/10/26	2	19.38	0	0.00	19.50	2	15,824	0.01%
2018/10/25	7	19.21	1	19.30	19.40	6	15,814	0.04%
2018/10/24	54	19.53	0	0.00	19.50	54	15,712	0.34%
2018/10/23	16	19.65	0	0.00	19.60	16	15,663	0.10%
2018/10/22	8	19.70	5	19.90	19.90	3	15,776	0.02%
2018/10/19	8	19.75	10	19.70	19.85	-2	15,905	-0.01%
2018/10/18	0.5	19.90	49	19.75	19.80	-48.5	15,881	-0.31%
2018/10/17	10	19.91	0	0.00	19.75	10	15,910	0.06%
2018/10/16	1	19.80	0	0.00	19.80	1	15,759	0.01%
2018/10/15	6	19.89	0	0.00	19.80	6	15,581	0.04%
2018/10/12	22	19.75	0	0.00	20.10	22	15,337	0.14%
2018/10/11	46	20.05	35	20.06	19.95	11	14,895	0.07%
2018/10/08	0	0.00	18.5	20.51	20.50	-18.5	13,803	-0.13%
2018/10/05	2	20.40	10	20.40	20.40	-8	13,606	-0.06%
2018/10/04	2	20.53	18	20.50	20.50	-16	13,384	-0.12%
2018/10/03	12	20.60	0	0.00	20.55	12	13,224	0.09%
2018/10/01	5	20.85	0	0.00	20.85	5	13,018	0.04%
2018/09/28	1	20.75	0	0.00	20.80	1	13,046	0.01%
2018/09/26	0	0.00	57.5	20.80	20.80	-57.5	12,705	-0.45%
2018/09/25	2.2	20.71	20	20.71	20.80	-17.8	12,703	-0.14%
2018/09/21	0	0.00	5	20.70	20.70	-5	12,669	-0.04%
2018/09/20	0	0.00	4	20.60	20.60	-4	12,513	-0.03%
2018/09/19	1	20.50	2	20.50	20.55	-1	12,606	-0.01%
2018/09/18	0	0.00	5	20.45	20.40	-5	12,690	-0.04%
2018/09/17	30	20.40	0	0.00	20.40	30	12,752	0.24%
2018/09/14	2	20.48	0	0.00	20.45	2	12,890	0.02%
2018/09/11	1	20.30	5	20.35	20.40	-4	13,095	-0.03%
2018/09/10	7	20.34	0.5	20.45	20.35	6.5	13,387	0.05%
2018/09/07	3	20.40	0.1	20.50	20.40	2.9	13,665	0.02%
2018/09/06	0.2	20.55	0	0.00	20.50	0.2	13,713	0.00%
2018/09/05	8	20.36	0	0.00	20.35	8	13,747	0.06%
2018/09/03	5	20.47	0	0.00	20.50	5	13,686	0.04%
2018/08/30	2	20.43	0	0.00	20.40	2	13,775	0.01%
2018/08/29	1	20.45	0	0.00	20.50	1	13,910	0.01%
2018/08/27	8	20.41	0	0.00	20.35	8	13,980	0.06%
2018/08/24	7	20.40	0	0.00	20.50	7	14,136	0.05%
2018/08/23	2	20.45	0	0.00	20.55	2	15,122	0.01%
2018/08/22	0	0.00	0.4	20.60	20.50	-0.4	15,393	0.00%
2018/08/20	1	20.25	0	0.00	20.35	1	15,243	0.01%
2018/08/17	0	0.00	1	20.25	20.25	-1	15,218	-0.01%
2018/08/15	24	20.29	1	20.20	20.20	23	15,188	0.15%
2018/08/14	1	20.30	0	0.00	20.35	1	15,051	0.01%
2018/08/13	29.6	20.41	27	20.35	20.40	2.6	15,029	0.02%
2018/08/10	8	20.42	5	20.50	20.50	3	14,979	0.02%
2018/08/08	11	21.30	0	0.00	21.30	11	13,596	0.08%
2018/08/07	0	0.00	21	21.25	21.25	-21	13,425	-0.16%
2018/08/06	48.2	21.15	0	0.00	21.20	48.2	13,258	0.36%
2018/07/30	0	0.00	3	20.95	21.00	-3	12,737	-0.02%
2018/07/27	0	0.00	54.2	20.95	21.00	-54.2	12,644	-0.43%
2018/07/26	4	20.80	0	0.00	20.90	4	12,461	0.03%
2018/07/25	1	20.85	0	0.00	20.80	1	12,412	0.01%
2018/07/24	8.2	20.80	4	20.83	20.85	4.2	12,438	0.03%
2018/07/23	0	0.00	2	20.70	20.75	-2	12,613	-0.02%
2018/07/20	0	0.00	1	20.65	20.70	-1	12,632	-0.01%
2018/07/19	20	20.75	1	20.75	20.60	19	12,655	0.15%
2018/07/18	0.2	20.75	3	20.70	20.75	-2.8	12,722	-0.02%
2018/07/17	18	20.65	0	0.00	20.60	18	12,746	0.14%
2018/07/16	31	20.70	0	0.00	20.60	31	12,769	0.24%
2018/07/13	50	20.60	0	0.00	20.65	50	12,872	0.39%
2018/07/12	0	0.00	0.2	20.60	20.60	-0.2	12,895	0.00%
2018/07/06	61	20.20	19	20.19	20.25	42	13,005	0.32%
2018/07/05	1	20.25	0	0.00	20.20	1	12,962	0.01%
2018/07/04	0	0.00	0.3	20.30	20.30	-0.3	13,016	0.00%
2018/07/03	14	20.26	0	0.00	20.20	14	13,139	0.11%
2018/07/02	2	20.35	0	0.00	20.30	2	13,109	0.02%
2018/06/29	0	0.00	2	20.40	20.60	-2	13,082	-0.02%
2018/06/28	2	20.35	2	20.33	20.35	0	12,928	0.00%
2018/06/27	0	0.00	1.3	20.36	20.35	-1.3	12,830	-0.01%
2018/06/26	1	20.35	0	0.00	20.35	1	12,851	0.01%
2018/06/21	2	20.50	0	0.00	20.50	2	12,710	0.02%
2018/06/20	0	0.00	1	20.50	20.50	-1	12,782	-0.01%
2018/06/19	7	20.46	1	20.40	20.40	6	12,743	0.05%
2018/06/15	5	20.75	0	0.00	20.70	5	12,463	0.04%
2018/06/14	3	20.83	0	0.00	20.70	3	12,164	0.02%
2018/06/13	2	20.90	0	0.00	20.90	2	12,149	0.02%
2018/06/12	31	21.05	0	0.00	20.90	31	12,537	0.25%
2018/06/11	0	0.00	10	21.00	21.10	-10	12,523	-0.08%
2018/06/08	2	20.95	10	21.00	21.05	-8	12,609	-0.06%
2018/06/07	0	0.00	61	21.04	21.10	-61	12,728	-0.48%
2018/06/06	2	21.00	15	20.95	21.00	-13	12,734	-0.10%
2018/06/05	5	20.85	0.1	20.90	20.90	4.9	12,607	0.04%
2018/06/04	0	0.00	10	20.80	20.85	-10	12,524	-0.08%
2018/06/01	0	0.00	6	20.70	20.75	-6	12,550	-0.05%
2018/05/31	6	20.48	0	0.00	20.35	6	12,429	0.05%
2018/05/30	3	20.60	0	0.00	20.55	3	11,583	0.03%
2018/05/29	2	20.85	0	0.00	20.95	2	11,488	0.02%
2018/05/28	1	20.80	0	0.00	20.95	1	11,623	0.01%
2018/05/25	0	0.00	30	20.80	20.85	-30	11,844	-0.25%
2018/05/24	0	0.00	0.4	20.75	20.75	-0.4	11,927	0.00%
2018/05/23	1	20.65	12	20.65	20.60	-11	12,047	-0.09%
2018/05/22	1	20.75	0	0.00	20.70	1	12,129	0.01%
2018/05/21	2.2	20.78	0	0.00	20.80	2.2	12,281	0.02%
2018/05/18	2	20.75	3	20.73	20.80	-1	12,497	-0.01%
2018/05/17	3	20.65	0	0.00	20.65	3	12,745	0.02%
2018/05/16	4	20.69	0	0.00	20.65	4	12,786	0.03%
2018/05/15	2	20.75	0.5	20.65	20.55	1.5	13,080	0.01%
2018/05/14	8	20.60	0	0.00	20.70	8	13,806	0.06%
2018/05/10	2	20.35	0	0.00	20.35	2	13,823	0.01%
2018/05/08	7	20.35	0	0.00	20.35	7	13,913	0.05%
2018/05/04	7	20.30	0	0.00	20.30	7	13,988	0.05%
2018/05/03	11	20.45	0.3	20.45	20.40	10.7	13,969	0.08%
2018/05/02	1	20.45	4	20.45	20.45	-3	14,052	-0.02%
2018/04/27	1	20.30	153	20.30	20.45	-152	14,028	-1.08%	大賣/鉅額交易
2018/04/26	0	0.00	5	20.50	20.50	-5	13,954	-0.04%
2018/04/25	2	20.40	21	20.41	20.50	-19	13,979	-0.14%
2018/04/24	0	0.00	21	20.45	20.50	-21	14,070	-0.15%
2018/04/20	1	20.40	0	0.00	20.40	1	14,265	0.01%
2018/04/19	0	0.00	0.2	20.40	20.40	-0.2	14,392	0.00%
2018/04/17	3	20.20	0	0.00	20.25	3	14,531	0.02%
2018/04/13	1	20.30	0	0.00	20.30	1	14,736	0.01%
2018/04/12	0	0.00	10	20.27	20.35	-10	14,991	-0.07%
2018/04/11	1	20.35	1	20.35	20.30	0	15,149	0.00%
2018/04/10	0	0.00	61.2	20.30	20.30	-61.2	15,179	-0.40%
2018/04/09	0	0.00	10	20.20	20.20	-10	15,205	-0.07%
2018/04/03	0	0.00	4	20.25	20.20	-4	15,129	-0.03%
2018/04/02	1	20.30	0	0.00	20.25	1	15,180	0.01%
2018/03/30	0	0.00	1.4	20.25	20.25	-1.4	15,169	-0.01%
2018/03/29	10	20.15	0	0.00	20.25	10	15,097	0.07%
2018/03/28	5	20.15	0	0.00	20.20	5	14,917	0.03%
2018/03/27	0	0.00	0.5	20.20	20.20	-0.5	14,848	0.00%
2018/03/26	6	20.04	20	20.00	20.05	-14	14,743	-0.09%
2018/03/23	0	0.00	10	20.00	20.05	-10	14,680	-0.07%
2018/03/21	2	20.10	0	0.00	20.10	2	14,523	0.01%
2018/03/20	1	20.10	0	0.00	20.10	1	14,697	0.01%
2018/03/19	0	0.00	2	20.15	20.20	-2	14,759	-0.01%
2018/03/16	0	0.00	10	20.10	20.15	-10	14,755	-0.07%
2018/03/15	2	20.05	0	0.00	20.05	2	14,458	0.01%
2018/03/14	0	0.00	10	20.15	20.15	-10	14,458	-0.07%
2018/03/13	3	20.10	5	20.10	20.15	-2	14,528	-0.01%
2018/03/12	3	20.02	22	20.00	20.05	-19	14,424	-0.13%
2018/03/09	0	0.00	10	20.00	20.00	-10	14,647	-0.07%
2018/03/07	0	0.00	1	19.95	19.85	-1	14,827	-0.01%
2018/03/05	0	0.00	5.3	19.81	19.80	-5.3	15,202	-0.04%
2018/03/02	4	19.80	1	19.75	19.80	3	15,164	0.02%
2018/03/01	1	20.00	11	20.00	19.95	-10	15,094	-0.07%
2018/02/27	1	20.10	10	20.15	20.00	-9	15,014	-0.06%
2018/02/26	0	0.00	10	20.05	20.10	-10	14,821	-0.07%
2018/02/23	1	19.95	0	0.00	19.90	1	14,730	0.01%
2018/02/22	30	19.72	0	0.00	19.85	30	14,828	0.20%
2018/02/21	1	19.75	10	19.75	19.75	-9	14,934	-0.06%
2018/02/12	1	19.50	2	19.50	19.45	-1	14,828	-0.01%
2018/02/09	37	19.47	0	0.00	19.45	37	14,731	0.25%
2018/02/08	2	19.65	0	0.00	19.70	2	14,738	0.01%
2018/02/07	6	19.65	0	0.00	19.65	6	14,846	0.04%
2018/02/06	26	19.66	0	0.00	19.50	26	14,673	0.18%
2018/02/05	3	20.05	0	0.00	20.10	3	13,880	0.02%
2018/02/02	0	0.00	6	20.20	20.15	-6	13,758	-0.04%
2018/01/31	20	20.05	0	0.00	20.15	20	13,795	0.14%
2018/01/29	5	20.10	0	0.00	20.20	5	13,903	0.04%
2018/01/25	2	20.03	1	20.05	20.10	1	14,021	0.01%
2018/01/24	0	0.00	26.9	19.95	20.00	-26.9	14,001	-0.19%
2018/01/23	2	19.95	0	0.00	20.00	2	14,034	0.01%
2018/01/19	2	20.00	3	20.00	20.05	-1	14,874	-0.01%
2018/01/18	1	20.00	0	0.00	20.05	1	15,315	0.01%
2018/01/17	0	0.00	0.6	20.00	20.05	-0.6	15,281	0.00%
2018/01/16	11	20.00	0	0.00	20.00	11	15,215	0.07%
2018/01/15	6	19.85	1	19.95	20.00	5	15,109	0.03%
2018/01/12	5.4	19.80	0	19.85	19.85	5.3	15,158	0.04%
2018/01/11	9	19.80	0	0.00	19.85	9	15,111	0.06%
2018/01/10	4	19.83	0	0.00	19.85	4	15,259	0.03%
2018/01/09	1	19.85	0	0.00	19.85	1	15,173	0.01%
2018/01/08	0	0.00	3	19.75	19.85	-3	15,307	-0.02%
2018/01/05	0	0.00	37	19.65	19.70	-37	15,164	-0.24%
2018/01/04	0	0.00	0.3	19.60	19.60	-0.3	15,330	0.00%
2018/01/03	2	19.50	0	0.00	19.55	2	15,580	0.01%
2018/01/02	1	19.55	0	0.00	19.55	1	15,625	0.01%