第一金 (2892)-德信-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
28.50
漲跌
▲0.15
漲幅
+0.53%
成交量
30,743張
產業
上市金融類股
2212人加入追蹤

立即追蹤
本地時間:13:35(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－德信-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

德信-新營券商分點個股進出
德信-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
2024/05/21	1	28.40	0	0.00	28.35	1	16,388	0.01%
2024/05/20	10	28.80	85	28.36	28.90	-75	15,840	-0.47%
2024/05/17	0	0.00	113	27.95	28.05	-113	14,951	-0.76%	大賣/鉅額交易
2024/05/16	0	0.00	6	27.72	27.75	-6	14,519	-0.04%
2024/05/15	3	27.65	3	27.65	27.60	0	14,407	0.00%
2024/05/14	15	27.80	0	0.00	27.40	15	14,495	0.10%
2024/05/13	52	27.75	0	0.00	27.80	52	14,403	0.36%
2024/05/10	84	27.85	0	27.90	27.90	84	14,308	0.59%
2024/05/09	100	27.75	206.9	27.95	27.75	-106.9	14,213	-0.75%	大賣/鉅額交易
2024/05/08	0	0.00	3	27.90	28.00	-3	14,187	-0.02%
2024/05/06	100	27.90	86	27.75	27.90	14	14,004	0.10%
2024/04/29	0	0.00	40	27.28	27.50	-40	13,486	-0.30%
2024/04/25	1	26.90	0	0.00	26.90	1	13,260	0.01%
2024/04/23	10	27.05	0	0.00	27.15	10	13,552	0.07%
2024/04/22	1	26.95	0	0.00	27.10	1	13,709	0.01%
2024/04/19	0	0.00	1	26.65	26.65	-1	13,683	-0.01%
2024/04/16	4.6	26.83	0	0.00	26.75	4.6	13,255	0.03%
2024/04/12	30	27.30	4	27.25	27.35	26	12,922	0.20%
2024/04/11	1	27.40	0	0.00	27.45	1	12,870	0.01%
2024/04/09	53	27.45	0	0.00	27.55	53	12,897	0.41%
2024/04/08	1	27.45	0	0.00	27.45	1	12,933	0.01%
2024/04/03	0.3	27.45	0	0.00	27.15	0.3	12,931	0.00%
2024/04/01	2	27.75	67	27.80	27.75	-65	12,763	-0.51%
2024/03/29	0	0.00	17	27.75	27.70	-17	12,727	-0.13%
2024/03/28	55	27.55	0	0.00	27.60	55	12,575	0.44%
2024/03/26	0	0.00	5	27.80	27.80	-5	12,502	-0.04%
2024/03/21	0	0.00	3	27.50	27.55	-3	12,499	-0.02%
2024/03/20	6	27.30	1	27.25	27.20	5	12,578	0.04%
2024/03/19	8	27.43	25.3	27.35	27.35	-17.3	12,480	-0.14%
2024/03/18	15	27.45	0	0.00	27.45	15	12,439	0.12%
2024/03/14	0	0.00	11	27.59	27.65	-11	11,837	-0.09%
2024/03/13	1	27.25	1	27.25	27.25	0	11,503	0.00%
2024/03/08	0	0.00	2	27.18	27.10	-2	11,310	-0.02%
2024/03/06	2	27.00	2	27.08	27.10	0	11,411	0.00%
2024/03/01	10	27.05	0	0.00	27.05	10	11,812	0.08%
2024/02/29	0	0.00	1	27.20	27.10	-1	11,947	-0.01%
2024/02/27	0	0.00	11	27.05	26.90	-11	11,741	-0.09%
2024/02/26	1	26.90	0	0.00	26.90	1	11,702	0.01%
2024/02/23	0.2	27.25	10	27.15	27.15	-9.8	11,600	-0.08%
2024/02/22	0	0.00	10	27.25	27.25	-10	11,877	-0.08%
2024/02/21	5	27.40	0	0.00	27.20	5	11,862	0.04%
2024/02/20	0	0.00	23.7	27.41	27.40	-23.7	11,915	-0.20%
2024/02/19	0	0.00	11	27.11	27.20	-11	12,068	-0.09%
2024/02/05	2	26.85	0	0.00	26.80	2	11,901	0.02%
2024/02/02	10	26.90	3	26.93	27.00	7	11,830	0.06%
2024/02/01	0	0.00	7	26.78	26.90	-7	11,822	-0.06%
2024/01/31	1	26.50	0	0.00	26.60	1	11,711	0.01%
2024/01/30	13	26.63	0	0.00	26.50	13	11,655	0.11%
2024/01/29	10	26.85	1	26.85	26.80	9	11,718	0.08%
2024/01/26	0	0.00	1	26.80	26.85	-1	11,764	-0.01%
2024/01/25	0	0.00	2	26.65	26.65	-2	11,726	-0.02%
2024/01/24	1	26.60	0	26.70	26.60	1	11,714	0.01%
2024/01/22	3	26.47	0	0.00	26.40	3	11,756	0.03%
2024/01/19	7	26.15	0	0.00	26.45	7	11,730	0.06%
2024/01/17	12	26.22	0	0.00	26.10	12	11,754	0.10%
2024/01/16	7	26.55	0	0.00	26.50	7	11,459	0.06%
2024/01/15	3	26.93	0	0.00	26.80	3	11,258	0.03%
2024/01/11	0	0.00	20	27.03	27.05	-20	11,438	-0.17%
2024/01/05	0	0.00	1	27.20	27.00	-1	11,476	-0.01%
2024/01/03	14	26.98	0	0.00	27.00	14	11,752	0.12%
2024/01/02	1	27.25	0	0.00	27.25	1	11,700	0.01%
2023/12/28	0	0.00	20	27.35	27.45	-20	11,986	-0.17%
2023/12/27	0	0.00	1	27.10	27.20	-1	11,954	-0.01%
2023/12/26	2	26.95	0	0.00	27.00	2	11,949	0.02%
2023/12/22	1	26.75	0	0.00	26.75	1	12,098	0.01%
2023/12/21	16	26.75	0	0.00	26.80	16	12,206	0.13%
2023/12/20	111	26.92	0	0.00	26.90	111	12,190	0.91%	大買/鉅額交易
2023/12/19	2	27.28	0	0.00	27.20	2	12,031	0.02%
2023/12/14	0	0.00	1	27.60	27.60	-1	11,961	-0.01%
2023/12/13	5	27.34	0	0.00	27.40	5	11,858	0.04%
2023/12/11	1	27.55	0	0.00	27.55	1	12,210	0.01%
2023/12/08	0	0.00	2	27.50	27.60	-2	12,224	-0.02%
2023/12/06	0	0.00	1	27.65	27.60	-1	12,344	-0.01%
2023/12/04	1	27.30	0	0.00	27.35	1	12,220	0.01%
2023/11/28	0	0.00	20.5	27.86	27.60	-20.5	11,458	-0.18%
2023/11/22	0	0.00	5	27.71	27.70	-5	11,480	-0.04%
2023/11/21	0	0.00	46	27.51	27.85	-46	11,594	-0.40%
2023/11/20	3	27.30	0	0.00	27.45	3	11,446	0.03%
2023/11/17	0	0.00	2	27.50	27.55	-2	11,503	-0.02%
2023/11/16	0.6	27.25	12.4	27.39	27.50	-11.8	11,395	-0.10%
2023/11/14	0	0.00	16	26.92	26.95	-16	11,277	-0.14%
2023/11/13	0	0.00	0.1	26.90	26.90	-0.1	11,486	0.00%
2023/11/10	0.4	26.85	0	0.00	26.85	0.4	11,695	0.00%
2023/11/09	0	0.00	10	26.90	26.80	-10	11,906	-0.08%
2023/11/08	0	0.00	7	26.88	26.85	-7	12,160	-0.06%
2023/11/06	0	0.00	5	26.91	26.90	-5	13,334	-0.04%
2023/11/03	0	0.00	3	26.67	26.70	-3	13,520	-0.02%
2023/10/31	0	0.00	1	25.85	25.90	-1	14,169	-0.01%
2023/10/30	1	25.90	0	0.00	25.90	1	14,466	0.01%
2023/10/26	1	25.85	0	0.00	25.85	1	14,678	0.01%
2023/10/23	7	26.10	0	0.00	26.00	7	14,869	0.05%
2023/10/20	4	26.05	0	0.00	26.20	4	14,880	0.03%
2023/10/11	0	0.00	13	26.76	26.85	-13	14,925	-0.09%
2023/10/04	20	26.07	0	0.00	26.00	20	14,770	0.14%
2023/10/02	0.8	26.65	0.3	26.65	26.55	0.4	14,675	0.00%
2023/09/27	0.3	26.65	0	0.00	26.50	0.3	14,900	0.00%
2023/09/25	0	0.00	0.2	26.95	26.90	-0.2	14,744	0.00%
2023/09/21	10.2	26.64	0	0.00	26.55	10.2	14,822	0.07%
2023/09/20	0	0.00	8.4	27.00	27.00	-8.4	14,912	-0.06%
2023/09/19	0	0.00	10.3	26.91	27.10	-10.3	14,854	-0.07%
2023/09/15	7	26.81	0	0.00	26.90	7	15,054	0.05%
2023/09/14	0	0.00	6	26.99	27.10	-6	14,807	-0.04%
2023/09/12	0	0.00	15	26.60	26.75	-15	14,916	-0.10%
2023/09/08	2	26.55	0	0.00	26.55	2	14,958	0.01%
2023/09/06	11	26.40	1	26.45	26.40	10	15,125	0.07%
2023/09/05	7	26.55	0	0.00	26.60	7	15,065	0.05%
2023/09/04	0	0.00	20	26.55	26.60	-20	15,105	-0.13%
2023/08/29	1	26.50	0	0.00	26.70	1	14,995	0.01%
2023/08/25	0	0.00	50	26.45	26.25	-50	16,008	-0.31%
2023/08/24	0	0.00	1	26.55	26.45	-1	16,016	-0.01%
2023/08/23	1	26.30	0	0.00	26.30	1	15,980	0.01%
2023/08/22	10	26.23	0	0.00	26.25	10	15,982	0.06%
2023/08/21	1	26.25	0	0.00	26.25	1	16,085	0.01%
2023/08/17	53.7	26.10	0	0.00	26.10	53.7	16,002	0.34%
2023/08/16	24	26.16	0	0.00	26.10	24	15,857	0.15%
2023/08/15	54	26.66	0	0.00	26.50	54	15,730	0.34%
2023/08/14	33	26.87	31	26.85	26.85	2	15,664	0.01%
2023/08/11	5	27.44	0	0.00	27.20	5	15,622	0.03%
2023/08/10	141	29.15	18	29.17	29.25	123	14,981	0.82%	大買/鉅額交易
2023/08/09	62	29.00	0	0.00	29.15	62	14,518	0.43%
2023/08/07	1	28.95	0	0.00	28.95	1	14,089	0.01%
2023/08/04	5	28.75	0	0.00	28.75	5	13,884	0.04%
2023/08/02	11	28.85	2	28.90	28.90	9	13,674	0.07%
2023/07/31	1	28.95	0	0.00	29.05	1	13,406	0.01%
2023/07/28	0	0.00	1	28.80	28.80	-1	13,397	-0.01%
2023/07/26	0	0.00	1	28.65	28.70	-1	13,506	-0.01%
2023/07/25	0	0.00	1	28.25	28.35	-1	13,371	-0.01%
2023/07/24	2	28.05	0.5	28.10	28.05	1.5	13,347	0.01%
2023/07/19	0	0.00	146	28.38	28.15	-146	13,525	-1.08%	大賣/鉅額交易
2023/07/18	0	0.00	22	28.40	28.30	-22	13,445	-0.16%
2023/07/17	70	28.20	12	28.24	28.25	58	13,284	0.44%
2023/07/14	2	27.90	44.7	28.14	28.15	-42.7	13,188	-0.32%
2023/07/11	5	27.72	0	0.00	27.80	5	13,029	0.04%
2023/07/07	45	27.18	0	0.00	27.20	45	12,914	0.35%
2023/07/03	100	27.80	7	27.70	27.70	93	12,482	0.75%
2023/06/29	0	0.00	0.2	27.70	27.70	-0.2	12,489	0.00%
2023/06/21	0	0.00	10	27.95	27.90	-10	12,181	-0.08%
2023/06/19	1	27.60	0	0.00	27.80	1	12,148	0.01%
2023/06/15	12	27.67	0	0.00	27.70	12	12,060	0.10%
2023/06/12	0	0.00	10	28.00	27.90	-10	12,397	-0.08%
2023/06/09	4	27.90	2	28.00	27.95	2	12,589	0.02%
2023/06/07	1	27.80	5.6	27.81	27.90	-4.6	12,920	-0.04%
2023/06/06	2	27.85	0	0.00	27.75	2	12,970	0.02%
2023/06/05	22	27.85	0	0.00	27.75	22	12,977	0.17%
2023/06/02	2	27.60	0	0.00	27.60	2	12,869	0.02%
2023/06/01	1	27.60	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%
2023/05/30	0	0.00	13.8	28.00	28.10	-13.8	12,213	-0.11%
2023/05/29	4	27.85	2	27.95	28.00	2	12,487	0.02%
2023/05/26	1	27.60	0	0.00	27.75	1	13,131	0.01%
2023/05/25	1	27.75	0	0.00	27.75	1	13,228	0.01%
2023/05/24	1	27.80	0	0.00	28.00	1	13,321	0.01%
2023/05/23	1	28.00	2	28.00	28.15	-1	13,239	-0.01%
2023/05/19	0	0.00	5.2	28.05	28.10	-5.2	13,337	-0.04%
2023/05/18	0	0.00	3	27.98	28.05	-3	13,359	-0.02%
2023/05/17	0	0.00	12.1	27.85	27.90	-12.1	13,333	-0.09%
2023/05/11	1	27.35	0	0.00	27.50	1	13,383	0.01%
2023/05/10	6	27.46	0	0.00	27.50	6	13,390	0.04%
2023/05/09	0	0.00	13	27.55	27.55	-13	13,446	-0.10%
2023/05/08	0	0.00	4	27.34	27.40	-4	13,541	-0.03%
2023/05/04	1	26.95	0	0.00	27.05	1	13,797	0.01%
2023/05/03	2	27.00	0	0.00	26.95	2	13,896	0.01%
2023/04/28	0	0.00	1.8	27.02	27.10	-1.8	15,051	-0.01%
2023/04/26	0	0.00	11	27.01	27.05	-11	15,197	-0.07%
2023/04/25	1	26.95	15	27.00	26.90	-14	15,143	-0.09%
2023/04/21	1.1	26.90	1	26.85	26.90	0.1	15,471	0.00%
2023/04/18	1	26.75	4.2	26.78	26.90	-3.2	15,936	-0.02%
2023/04/17	0	0.00	1	26.75	26.75	-1	16,033	-0.01%
2023/04/14	0	0.00	2	26.85	26.85	-2	16,040	-0.01%
2023/04/13	1	26.70	7	26.69	26.75	-6	16,146	-0.04%
2023/04/12	0.3	26.70	13	26.69	26.70	-12.7	16,240	-0.08%
2023/04/11	0	0.00	2	26.58	26.65	-2	16,365	-0.01%
2023/04/10	0	0.00	1	26.50	26.55	-1	16,346	-0.01%
2023/03/31	0	0.00	10	26.50	26.45	-10	16,314	-0.06%
2023/03/27	0	0.00	2	26.33	26.35	-2	16,325	-0.01%
2023/03/24	0	0.00	1	26.30	26.35	-1	16,501	-0.01%
2023/03/22	0	0.00	16	26.09	26.20	-16	16,504	-0.10%
2023/03/21	2	26.00	6	25.95	25.85	-4	16,642	-0.02%
2023/03/20	2	25.55	0	0.00	25.65	2	16,642	0.01%
2023/03/16	15	25.65	24	25.80	25.80	-9	16,434	-0.05%
2023/03/15	2	25.90	0	0.00	25.90	2	16,402	0.01%
2023/03/14	1	26.05	0.2	26.05	26.00	0.8	16,502	0.00%
2023/03/13	2	26.18	11	26.35	26.25	-9	16,301	-0.06%
2023/03/10	0	0.00	10	26.40	26.35	-10	16,140	-0.06%
2023/03/07	0	0.00	1	26.70	26.70	-1	16,765	-0.01%
2023/03/06	0	0.00	6	26.48	26.45	-6	16,949	-0.04%
2023/03/03	1	26.30	0	0.00	26.35	1	16,939	0.01%
2023/03/02	13	26.32	0	0.00	26.30	13	16,937	0.08%
2023/03/01	3	26.58	0	0.00	26.60	3	16,798	0.02%
2023/02/24	0	0.00	1	26.85	26.80	-1	16,412	-0.01%
2023/02/23	0	0.00	13	27.05	27.05	-13	15,735	-0.08%
2023/02/21	0	0.00	1	26.75	26.70	-1	15,499	-0.01%
2023/02/20	0	0.00	4	26.78	26.75	-4	15,648	-0.03%
2023/02/17	1	26.45	0	0.00	26.50	1	15,627	0.01%
2023/02/16	0	0.00	2	26.65	26.55	-2	15,691	-0.01%
2023/02/15	3	26.53	4	26.50	26.45	-1	15,819	-0.01%
2023/02/14	7	26.59	2	26.60	26.70	5	15,762	0.03%
2023/02/13	0	0.00	1	26.50	26.60	-1	15,693	-0.01%
2023/02/10	0	0.00	3	26.28	26.35	-3	15,634	-0.02%
2023/02/09	2	26.13	0	0.00	26.15	2	15,601	0.01%
2023/02/07	1	26.05	0	0.00	26.10	1	15,721	0.01%
2023/02/06	2	26.10	0	0.00	26.05	2	15,680	0.01%
2023/02/03	2	26.10	0	0.00	26.20	2	15,560	0.01%
2023/02/02	2	26.18	0	0.00	26.15	2	15,462	0.01%
2023/02/01	3	26.08	2	26.20	26.30	1	15,246	0.01%
2023/01/31	26.4	26.29	0	0.00	26.10	26.4	15,176	0.17%
2023/01/30	6	26.60	10.1	27.05	26.90	-4.1	14,530	-0.03%
2023/01/17	0	0.00	5	26.80	26.75	-5	14,000	-0.04%
2023/01/16	0	0.00	1	26.65	26.70	-1	14,044	-0.01%
2023/01/13	1	26.35	2	26.63	26.45	-1	14,017	-0.01%
2023/01/12	5	26.52	0	0.00	26.45	5	14,308	0.03%
2023/01/11	4	26.69	0	0.00	26.80	4	14,215	0.03%
2023/01/10	0	0.00	1	27.10	27.10	-1	14,050	-0.01%
2023/01/09	0	0.00	16	26.97	27.00	-16	14,075	-0.11%
2023/01/06	0	0.00	1.1	26.50	26.50	-1.1	13,996	-0.01%
2023/01/05	0	0.00	3	26.47	26.50	-3	14,269	-0.02%
2023/01/04	1	26.20	0	0.00	26.25	1	14,219	0.01%
2022/12/30	0	0.00	4	26.55	26.50	-4	14,499	-0.03%
2022/12/29	11	26.02	0	0.00	26.10	11	14,570	0.08%
2022/12/23	1	26.25	0	0.00	26.30	1	15,320	0.01%
2022/12/22	0	0.00	1	26.40	26.40	-1	15,528	-0.01%
2022/12/19	5	26.05	0	0.00	26.30	5	16,092	0.03%
2022/12/16	2	26.15	0.2	26.40	26.20	1.8	16,053	0.01%
2022/12/15	7	26.28	0	0.00	26.40	7	16,007	0.04%
2022/12/14	0	0.00	1.1	26.35	26.35	-1.1	16,169	-0.01%
2022/12/13	25	26.05	2	26.00	26.00	23	16,162	0.14%
2022/12/09	0	0.00	6	26.34	26.20	-6	16,567	-0.04%
2022/12/07	0	0.00	2	26.25	26.15	-2	16,571	-0.01%
2022/12/06	3	26.05	0	0.00	25.90	3	16,461	0.02%
2022/12/05	2	25.95	0	0.00	25.90	2	16,290	0.01%
2022/12/02	1	25.90	0	0.00	25.85	1	16,262	0.01%
2022/11/29	1	25.70	21	25.99	26.20	-20	15,636	-0.13%
2022/11/28	0	0.00	2	25.90	25.85	-2	15,494	-0.01%
2022/11/25	0	0.00	17	25.88	25.90	-17	15,448	-0.11%
2022/11/24	8	25.41	0	0.00	25.60	8	15,343	0.05%
2022/11/23	1	25.40	0	0.00	25.45	1	15,251	0.01%
2022/11/18	3	25.20	0	0.00	25.30	3	15,085	0.02%
2022/11/16	10	25.63	0	0.00	25.70	10	15,010	0.07%
2022/11/15	12	25.55	0	0.00	25.90	12	14,833	0.08%
2022/11/14	20	25.75	0	0.00	25.80	20	14,741	0.14%
2022/11/11	5	25.45	37.1	25.75	25.90	-32.1	14,501	-0.22%
2022/11/09	3	25.10	2	25.18	25.30	1	14,352	0.01%
2022/11/08	2	25.05	0	0.00	25.10	2	14,290	0.01%
2022/11/07	10	24.85	0	0.00	24.95	10	14,254	0.07%
2022/11/04	0	0.00	40	24.66	24.95	-40	14,308	-0.28%
2022/11/03	20	24.43	0	0.00	24.55	20	14,262	0.14%
2022/11/02	0	0.00	5	24.95	24.75	-5	14,218	-0.04%
2022/10/31	0	0.00	5	24.90	24.75	-5	14,436	-0.03%
2022/10/27	8	24.63	0	0.00	24.60	8	14,850	0.05%
2022/10/26	0	0.00	10	24.87	24.85	-10	14,932	-0.07%
2022/10/24	0	0.00	11	24.36	24.50	-11	15,161	-0.07%
2022/10/21	0	0.00	10	24.20	24.15	-10	15,163	-0.07%
2022/10/20	1	23.46	0	0.00	23.75	1	15,189	0.01%
2022/10/19	11	24.02	10	24.00	23.75	1	14,930	0.01%
2022/10/18	12	24.06	0	0.00	24.05	12	14,910	0.08%
2022/10/17	8.1	24.00	0	0.00	24.00	8.1	14,972	0.05%
2022/10/14	14	24.51	0	0.00	24.45	14	14,912	0.09%
2022/10/13	14.5	24.66	2	24.35	24.55	12.5	14,869	0.08%
2022/10/11	21	25.02	10	25.00	25.00	11	14,633	0.08%
2022/10/07	0	0.00	20	25.50	25.50	-20	14,359	-0.14%
2022/10/05	1	25.50	0	0.00	25.45	1	14,397	0.01%
2022/10/04	15	25.36	0	0.00	25.55	15	14,411	0.10%
2022/09/29	0	0.00	30	26.35	26.35	-30	14,154	-0.21%
2022/09/28	10	26.25	10	26.60	26.35	0	14,075	0.00%
2022/09/27	0.4	26.60	1	26.20	26.60	-0.6	13,907	0.00%
2022/09/26	35	26.29	0	0.00	26.25	35	13,928	0.25%
2022/09/22	20	26.38	10	26.48	26.50	10	14,280	0.07%
2022/09/21	0	0.00	10	26.85	26.75	-10	14,397	-0.07%
2022/09/20	30	26.55	0	0.00	26.50	30	14,439	0.21%
2022/09/19	10	26.70	0	0.00	26.60	10	14,574	0.07%
2022/09/16	0	0.00	15	26.94	26.90	-15	14,830	-0.10%
2022/09/14	4	26.38	0	0.00	26.40	4	14,859	0.03%
2022/09/13	0	0.00	10	26.90	26.75	-10	15,390	-0.06%
2022/09/06	0	0.00	2	26.70	26.60	-2	16,710	-0.01%
2022/09/02	1	26.20	0	0.00	26.15	1	17,023	0.01%
2022/08/31	2	26.40	0	0.00	26.55	2	17,015	0.01%
2022/08/26	0	0.00	0.5	26.70	26.65	-0.5	17,112	0.00%
2022/08/24	10	26.10	0	0.00	26.25	10	17,596	0.06%
2022/08/23	0	0.00	5	26.20	26.15	-5	18,826	-0.03%
2022/08/19	10	26.65	0	0.00	26.80	10	19,335	0.05%
2022/08/16	10	26.45	4	26.55	26.55	6	19,947	0.03%
2022/08/15	70	26.55	3.4	26.62	26.60	66.6	20,364	0.33%
2022/08/09	10	25.58	6	25.74	25.90	4	21,187	0.02%
2022/08/08	6	25.45	0	0.00	25.45	6	21,340	0.03%
2022/08/03	5	26.90	0	0.00	26.95	5	21,404	0.02%
2022/08/02	5	26.80	0	0.00	26.95	5	21,427	0.02%
2022/08/01	4	27.00	0	0.00	27.00	4	21,415	0.02%
2022/07/29	7	26.70	1	26.80	27.00	6	21,474	0.03%
2022/07/25	0	0.00	51	26.00	26.00	-51	20,901	-0.24%
2022/07/21	0	0.00	0.5	25.60	25.50	-0.5	20,972	0.00%
2022/07/19	2	25.13	0	0.00	25.05	2	21,077	0.01%
2022/07/18	52	25.07	2	24.90	25.05	50	21,225	0.24%
2022/07/15	17.2	24.98	0	0.00	24.70	17.2	21,225	0.08%
2022/07/14	25	25.14	0	0.00	25.20	25	21,294	0.12%
2022/07/13	28	25.01	0	0.00	25.30	28	21,346	0.13%
2022/07/12	2.4	24.68	21	24.87	24.50	-18.6	21,402	-0.09%
2022/07/11	2	25.30	38	25.40	25.30	-36	21,405	-0.17%
2022/07/08	0	0.00	5	25.80	25.50	-5	21,700	-0.02%
2022/07/07	6.4	25.35	0	0.00	25.55	6.4	21,745	0.03%
2022/07/06	5	25.70	0	0.00	25.60	5	21,680	0.02%
2022/07/04	0	0.00	3	25.90	25.90	-3	21,929	-0.01%
2022/07/01	6	25.80	0	0.00	25.80	6	22,193	0.03%
2022/06/27	4	26.50	0	0.00	26.45	4	22,337	0.02%
2022/06/24	4	26.40	0	0.00	26.40	4	22,154	0.02%
2022/06/23	0	0.00	50	26.35	26.25	-50	21,934	-0.23%
2022/06/21	2	26.45	7	26.38	26.40	-5	21,655	-0.02%
2022/06/20	7	25.98	11	26.31	25.80	-4	21,249	-0.02%
2022/06/17	11	25.94	2	26.35	25.85	9	20,924	0.04%
2022/06/16	2	26.80	0	0.00	26.40	2	20,568	0.01%
2022/06/14	0	0.00	10	26.35	26.50	-10	20,708	-0.05%
2022/06/08	0	0.00	2	26.50	26.45	-2	20,569	-0.01%
2022/06/07	0	0.00	18	26.45	26.45	-18	20,624	-0.09%
2022/06/06	51	26.27	0	0.00	26.35	51	20,684	0.25%
2022/06/02	0.3	26.50	0	0.00	26.40	0.3	20,909	0.00%
2022/06/01	1	26.80	0	0.00	26.50	1	21,246	0.00%
2022/05/31	1	26.80	0	0.00	27.35	1	20,960	0.00%
2022/05/30	4	26.70	0	0.00	26.95	4	19,744	0.02%
2022/05/26	1	26.50	0	0.00	26.25	1	19,429	0.01%
2022/05/23	0	0.00	3	26.05	26.25	-3	19,567	-0.02%
2022/05/19	0	0.00	6	25.86	25.80	-6	19,053	-0.03%
2022/05/18	1	25.60	0	0.00	26.35	1	18,812	0.01%
2022/05/17	0	0.00	2	25.60	25.50	-2	18,588	-0.01%
2022/05/16	7	25.56	1	25.80	25.70	6	18,547	0.03%
2022/05/13	13	25.74	0	0.00	25.60	13	18,389	0.07%
2022/05/12	5.1	25.81	0	0.00	25.50	5.1	18,420	0.03%
2022/05/10	0	0.00	88.1	25.80	26.35	-88.1	18,077	-0.49%
2022/05/09	19	26.23	1	26.40	26.10	18	18,003	0.10%
2022/05/06	26	26.61	27	26.76	26.85	-1	18,006	-0.01%
2022/04/29	0	0.00	40	27.60	27.80	-40	18,470	-0.22%
2022/04/28	2	27.40	5	27.45	27.60	-3	18,634	-0.02%
2022/04/27	20.6	27.63	1	27.75	27.65	19.6	18,543	0.11%
2022/04/26	11	28.10	32.1	28.06	28.00	-21.1	18,531	-0.11%
2022/04/25	22	27.58	0	0.00	27.60	22	18,432	0.12%
2022/04/22	108	27.82	0	0.00	27.95	108	18,353	0.59%	大買/鉅額交易
2022/04/21	0	0.00	93	27.70	27.70	-93	18,387	-0.51%
2022/04/19	1	27.90	3	28.00	27.75	-2	18,465	-0.01%
2022/04/18	0.2	27.75	2	28.10	27.80	-1.8	18,595	-0.01%
2022/04/15	10	28.50	0	0.00	28.40	10	18,348	0.05%
2022/04/14	12	28.97	3	28.88	28.60	9	18,334	0.05%
2022/04/13	0	0.00	8	29.49	29.55	-8	18,102	-0.04%
2022/04/11	1	29.65	5.1	29.79	29.65	-4.1	17,812	-0.02%
2022/04/08	2	29.35	10	29.35	29.50	-8	17,646	-0.05%
2022/04/07	2	29.40	55	29.55	29.10	-53	17,519	-0.30%
2022/04/06	1	29.60	1	29.60	29.75	0	17,130	0.00%
2022/04/01	6.5	28.50	1	28.50	28.50	5.5	16,701	0.03%
2022/03/31	0	0.00	10	28.42	28.45	-10	16,554	-0.06%
2022/03/28	0	0.00	3	27.55	27.80	-3	15,957	-0.02%
2022/03/25	0	0.00	5	27.67	27.75	-5	15,883	-0.03%
2022/03/24	0	0.00	6	27.47	27.60	-6	15,791	-0.04%
2022/03/23	51	27.50	2	27.40	27.50	49	15,821	0.31%
2022/03/22	1.5	27.12	0	0.00	27.20	1.5	15,653	0.01%
2022/03/21	0	0.00	2	27.00	27.00	-2	15,565	-0.01%
2022/03/18	0	0.00	7	26.96	27.00	-7	15,517	-0.05%
2022/03/17	1	26.40	0	0.00	26.55	1	15,079	0.01%
2022/03/16	0	0.00	1	26.00	26.30	-1	14,874	-0.01%
2022/03/15	2	25.75	0	0.00	25.90	2	14,711	0.01%
2022/03/14	0	0.00	1	25.80	25.95	-1	14,695	-0.01%
2022/03/11	4	25.53	0	0.00	25.60	4	14,709	0.03%
2022/03/10	0	0.00	1	25.35	25.75	-1	14,721	-0.01%
2022/03/09	0	0.00	35	25.20	25.10	-35	14,629	-0.24%
2022/03/08	5.3	25.16	0	0.00	25.05	5.3	14,503	0.04%
2022/03/04	3	25.95	0	0.00	26.00	3	14,549	0.02%
2022/03/03	37	26.24	0	0.00	26.25	37	14,587	0.25%
2022/03/02	5	26.10	0	0.00	26.25	5	14,666	0.03%
2022/03/01	1	25.40	1	25.70	26.10	0	14,606	0.00%
2022/02/25	0	0.00	10	25.55	25.70	-10	14,418	-0.07%
2022/02/24	2	25.75	0	0.00	25.85	2	13,978	0.01%
2022/02/23	3	26.15	25	26.10	26.25	-22	13,716	-0.16%
2022/02/22	1	26.05	0	0.00	26.20	1	13,725	0.01%
2022/02/21	0	0.00	12	26.30	26.35	-12	13,701	-0.09%
2022/02/18	0	0.00	4.1	26.40	26.35	-4.1	13,812	-0.03%
2022/02/17	10	26.50	5	26.50	26.60	5	13,849	0.04%
2022/02/15	5	26.25	0	0.00	26.20	5	13,890	0.04%
2022/02/14	0	0.00	25	26.25	26.40	-25	13,880	-0.18%
2022/02/11	6	26.40	0	0.00	26.55	6	13,718	0.04%
2022/02/10	2	26.40	0.9	26.60	26.60	1.1	13,790	0.01%
2022/02/09	1	26.50	11	26.32	26.55	-10	13,764	-0.07%
2022/02/08	8	25.83	17	26.10	26.20	-9	13,636	-0.07%
2022/02/07	10	25.38	0	0.00	25.75	10	13,397	0.07%
2022/01/26	11	25.07	10	25.10	25.15	1	13,050	0.01%
2022/01/25	1	24.80	0	0.00	25.10	1	13,017	0.01%
2022/01/21	1	25.15	0	0.00	25.20	1	12,770	0.01%
2022/01/20	7	25.38	1	25.25	25.50	6	12,567	0.05%
2022/01/19	0	0.00	1	25.30	25.35	-1	12,445	-0.01%
2022/01/18	0	0.00	2	25.35	25.35	-2	12,468	-0.02%
2022/01/14	4	25.80	0	0.00	25.50	4	12,245	0.03%
2022/01/13	5	25.70	0	0.00	25.80	5	12,173	0.04%
2022/01/11	2	25.10	1	25.45	25.45	1	11,936	0.01%
2022/01/10	0	0.00	5	25.04	25.10	-5	11,772	-0.04%
2022/01/07	0	0.00	2	25.00	25.00	-2	11,806	-0.02%
2022/01/06	0	0.00	1	24.75	24.80	-1	11,623	-0.01%
2022/01/05	0	0.00	3	24.60	24.65	-3	11,484	-0.03%
2022/01/04	3.6	24.46	0.1	24.45	24.50	3.5	11,607	0.03%
2022/01/03	0.5	24.45	2	24.70	24.40	-1.5	11,606	-0.01%
2021/12/30	18	24.53	0	0.00	24.50	18	11,545	0.16%
2021/12/29	5	24.55	3	24.50	24.55	2	11,615	0.02%
2021/12/27	0	0.00	11	24.25	24.25	-11	11,573	-0.10%
2021/12/23	6	24.15	0	0.00	24.15	6	11,908	0.05%
2021/12/21	0	0.00	10	24.05	24.10	-10	12,066	-0.08%
2021/12/20	1.5	23.97	0	0.00	23.95	1.5	12,072	0.01%
2021/12/17	0	0.00	10	24.05	24.15	-10	12,008	-0.08%
2021/12/13	2	24.15	3	24.25	24.10	-1	12,520	-0.01%
2021/12/10	0	0.00	3	24.05	24.10	-3	12,483	-0.02%
2021/12/09	0	0.00	1	24.00	24.00	-1	12,461	-0.01%
2021/12/08	0	0.00	5	24.00	24.00	-5	12,429	-0.04%
2021/12/07	0	0.00	6	23.85	24.00	-6	12,364	-0.05%
2021/12/06	0.6	23.80	5	23.75	23.80	-4.4	12,355	-0.04%
2021/11/30	5	23.25	0	0.00	23.10	5	12,353	0.04%
2021/11/29	5	23.35	0	0.00	23.30	5	11,718	0.04%
2021/11/25	0	0.00	5	23.65	23.80	-5	11,846	-0.04%
2021/11/24	0.2	23.75	4	23.80	23.70	-3.8	11,964	-0.03%
2021/11/23	5	23.60	0	0.00	23.60	5	12,109	0.04%
2021/11/22	5	23.65	0	0.00	23.70	5	12,531	0.04%
2021/11/18	5	23.91	11	23.99	24.00	-6	13,360	-0.04%
2021/11/17	15	23.70	0	0.00	23.85	15	13,323	0.11%
2021/11/16	3	23.50	0	23.60	23.60	3	13,402	0.02%
2021/11/15	22	23.60	1	23.45	23.50	21	13,513	0.16%
2021/11/12	0	0.00	2	23.25	23.40	-2	13,464	-0.01%
2021/11/10	5	23.00	1	23.10	23.10	4	13,777	0.03%
2021/11/08	0	0.00	1	23.00	23.00	-1	13,749	-0.01%
2021/11/04	0	0.00	2	22.85	22.95	-2	13,743	-0.01%
2021/11/03	0	0.00	0.3	22.95	22.95	-0.3	13,836	0.00%
2021/11/01	0	0.00	3	22.85	22.85	-3	13,985	-0.02%
2021/10/29	0	0.00	1	22.95	22.90	-1	13,998	-0.01%
2021/10/28	0	0.00	0.1	22.95	22.90	-0.1	13,916	0.00%
2021/10/27	3	22.90	0.1	22.95	22.90	2.9	13,939	0.02%
2021/10/26	0	0.00	1	22.90	22.90	-1	14,081	-0.01%
2021/10/25	1	22.80	0	0.00	22.80	1	13,961	0.01%
2021/10/22	10	22.73	0	0.00	22.80	10	14,068	0.07%
2021/10/20	0	22.75	1	22.65	22.80	-1	14,108	-0.01%
2021/10/19	0	0.00	4	22.76	22.80	-4	14,230	-0.03%
2021/10/18	0	0.00	1	22.70	22.70	-1	14,205	-0.01%
2021/10/15	0	0.00	5	22.60	22.60	-5	14,220	-0.04%
2021/10/14	0.1	22.50	0	0.00	22.40	0.1	14,164	0.00%
2021/10/13	1	22.40	0	0.00	22.45	1	14,276	0.01%
2021/10/08	5	22.48	0	0.00	22.40	5	14,207	0.04%
2021/10/07	0	0.00	1	22.50	22.55	-1	14,274	-0.01%
2021/10/06	3	22.50	5	22.35	22.40	-2	14,279	-0.01%
2021/10/05	0.9	22.50	0	0.00	22.35	0.9	14,240	0.01%
2021/09/23	1.2	22.51	0	0.00	22.50	1.2	13,891	0.01%
2021/09/22	1	22.20	0	0.00	22.25	1	13,936	0.01%
2021/09/17	2	22.50	501	22.65	22.50	-499	13,614	-3.67%	大賣/鉅額交易
2021/09/16	0	0.00	0.7	22.85	22.75	-0.7	13,269	-0.01%
2021/09/14	3	22.65	4	22.65	22.70	-1	13,385	-0.01%
2021/09/01	0	0.00	5	22.85	22.85	-5	13,752	-0.04%
2021/08/31	1	22.70	0	0.00	22.90	1	13,706	0.01%
2021/08/30	31	22.61	7	22.64	22.80	24	13,469	0.18%
2021/08/26	33	22.00	0	0.00	22.10	33	13,130	0.25%
2021/08/25	5	23.10	0	0.00	23.05	5	12,765	0.04%
2021/08/24	4	23.05	9	23.00	23.10	-5	12,247	-0.04%
2021/08/23	1	23.00	60.2	23.03	23.05	-59.2	11,894	-0.50%
2021/08/19	7	23.06	0	0.00	23.00	7	12,066	0.06%
2021/08/17	0	0.00	15	23.12	23.15	-15	11,877	-0.13%
2021/08/16	0	0.00	110	22.95	23.00	-110	11,648	-0.94%	大賣/鉅額交易
2021/08/13	0	0.00	8	23.00	23.10	-8	11,574	-0.07%
2021/08/11	0	0.00	3	23.03	23.10	-3	11,655	-0.03%
2021/08/09	5	23.00	0	0.00	23.05	5	12,092	0.04%
2021/08/06	20	23.00	23	23.00	23.00	-3	12,215	-0.02%
2021/08/05	0	0.00	11.4	23.05	23.10	-11.4	12,567	-0.09%
2021/08/04	0	0.00	20	22.95	23.00	-20	13,387	-0.15%
2021/07/30	1	22.80	0	0.00	22.75	1	13,755	0.01%
2021/07/28	1	22.75	5	22.75	22.80	-4	13,804	-0.03%
2021/07/27	1	22.85	1	22.85	22.90	0	14,110	0.00%
2021/07/26	0	0.00	0	22.95	22.85	0	14,583	0.00%
2021/07/23	0	0.00	5	23.00	23.00	-5	14,578	-0.03%
2021/07/19	1	22.80	0	0.00	23.00	1	14,673	0.01%
2021/07/16	0	0.00	245	22.85	22.95	-245	14,780	-1.66%	大賣/鉅額交易
2021/07/15	505	22.90	0	0.00	22.85	505	14,887	3.39%	大買/鉅額交易
2021/07/14	0	0.00	20	22.84	22.90	-20	14,975	-0.13%
2021/07/13	0	0.00	10	22.80	22.80	-10	15,143	-0.07%
2021/07/09	0	0.00	1	22.55	22.65	-1	15,270	-0.01%
2021/07/06	40	22.55	0	0.00	22.60	40	15,402	0.26%
2021/07/02	0	0.00	3.7	22.49	22.45	-3.7	15,504	-0.02%
2021/06/29	201	22.55	0	0.00	22.55	201	15,697	1.28%	大買/鉅額交易
2021/06/28	0	0.00	5	22.55	22.60	-5	15,821	-0.03%
2021/06/25	0.1	22.45	5	22.50	22.45	-4.9	15,888	-0.03%
2021/06/22	0	0.00	2	22.25	22.25	-2	16,061	-0.01%
2021/06/21	1	22.05	6	22.20	22.35	-5	16,091	-0.03%
2021/06/18	10	22.25	7	22.25	22.10	3	16,007	0.02%
2021/06/09	3	22.07	0	0.00	22.10	3	16,750	0.02%
2021/06/04	1.1	22.12	0	0.00	22.25	1.1	17,260	0.01%
2021/06/01	0	0.00	0.3	22.05	22.20	-0.3	17,974	0.00%
2021/05/28	1.3	21.77	0	0.00	21.85	1.3	18,356	0.01%
2021/05/26	1	21.90	0.9	21.80	21.80	0.1	18,767	0.00%
2021/05/21	10	21.80	0	0.00	21.65	10	19,245	0.05%
2021/05/18	0	0.00	4	21.38	21.65	-4	19,349	-0.02%
2021/05/17	20	21.10	0	0.00	21.10	20	19,591	0.10%
2021/05/13	4	21.35	0	0.00	21.45	4	19,039	0.02%
2021/05/12	84	21.66	10	21.81	21.50	74	18,657	0.40%
2021/05/11	7	22.39	4	22.80	22.40	3	17,762	0.02%
2021/05/10	2	22.70	18	22.67	22.80	-16	17,585	-0.09%
2021/05/07	20	22.40	0	0.00	22.50	20	17,731	0.11%
2021/05/06	0	0.00	3	22.40	22.35	-3	17,811	-0.02%
2021/05/05	0	0.00	1	22.25	22.20	-1	17,760	-0.01%
2021/05/04	0	0.00	3	22.20	22.25	-3	17,799	-0.02%
2021/05/03	15	22.28	101	22.50	22.40	-86	17,488	-0.49%	大賣/
2021/04/28	20	22.85	2	23.00	23.00	18	17,252	0.10%
2021/04/27	2	22.90	180	22.95	22.95	-178	17,516	-1.02%	大賣/鉅額交易
2021/04/26	101	22.95	4	22.86	23.00	97	17,539	0.55%
2021/04/23	1	22.75	0	0.00	22.75	1	17,481	0.01%
2021/04/22	20	22.86	2	22.90	22.90	18	17,542	0.10%
2021/04/21	123	22.95	5	22.95	22.90	118	17,411	0.68%	大買/鉅額交易
2021/04/20	1	22.85	5.2	22.90	22.90	-4.2	17,307	-0.02%
2021/04/19	1	22.95	22	22.73	23.00	-21	17,248	-0.12%
2021/04/15	20	22.45	2	22.50	22.50	18	17,364	0.10%
2021/04/14	0	0.00	6	22.26	22.25	-6	17,322	-0.03%
2021/04/13	0	0.00	1	22.20	22.25	-1	17,373	-0.01%
2021/04/12	0	0.00	50	22.10	22.15	-50	17,373	-0.29%
2021/04/09	0	0.00	2	22.08	22.10	-2	17,436	-0.01%
2021/04/08	0	0.00	39.6	22.10	22.10	-39.6	17,463	-0.23%
2021/04/07	0	0.00	20	22.15	22.20	-20	17,684	-0.11%
2021/04/06	0	0.00	5	22.10	22.10	-5	17,678	-0.03%
2021/04/01	2	22.15	3	22.10	22.05	-1	17,607	-0.01%
2021/03/31	6	22.20	50	22.20	22.20	-44	17,499	-0.25%
2021/03/30	5	22.12	2	22.23	22.25	3	17,349	0.02%
2021/03/29	3	22.15	0	0.00	22.20	3	17,225	0.02%
2021/03/25	0	0.00	10	21.98	22.05	-10	16,997	-0.06%
2021/03/24	0.1	21.90	101	21.80	21.90	-100.9	17,042	-0.59%	大賣/
2021/03/23	0	0.00	21	21.90	21.85	-21	17,006	-0.12%
2021/03/22	4	21.55	0	0.00	21.85	4	17,098	0.02%
2021/03/19	7	21.72	0	0.00	21.50	7	17,165	0.04%
2021/03/17	11	21.95	0	0.00	21.90	11	16,831	0.07%
2021/03/16	10	22.05	8	22.08	22.15	2	16,770	0.01%
2021/03/12	0	0.00	1	21.55	21.75	-1	17,330	-0.01%
2021/03/11	0	0.00	8	21.77	21.60	-8	17,493	-0.05%
2021/03/09	3	21.43	7	21.40	21.50	-4	17,252	-0.02%
2021/03/08	1	21.10	0	0.00	21.10	1	16,883	0.01%
2021/03/04	1	21.05	0	0.00	21.05	1	17,400	0.01%
2021/03/03	101	21.30	2	21.30	21.25	99	17,280	0.57%	大買/
2021/02/26	4	21.01	0	0.00	20.85	4	16,741	0.02%
2021/02/25	100	21.15	0	0.00	21.35	100	16,235	0.62%
2021/02/24	0	0.00	10	21.10	21.10	-10	16,143	-0.06%
2021/02/23	0	0.00	1	21.00	21.10	-1	16,111	-0.01%
2021/02/19	3	20.80	0	0.00	20.90	3	16,074	0.02%
2021/02/18	13	20.93	15	20.88	20.85	-2	16,145	-0.01%
2021/02/17	0	0.00	102	20.74	20.80	-102	16,250	-0.63%	大賣/鉅額交易
2021/02/05	4	20.50	5	20.50	20.60	-1	15,959	-0.01%
2021/02/04	10	20.40	5	20.40	20.40	5	16,049	0.03%
2021/02/02	3	20.50	9	20.40	20.40	-6	16,717	-0.04%
2021/02/01	12	20.31	3	20.25	20.30	9	16,805	0.05%
2021/01/29	1	20.35	0	0.00	20.20	1	16,838	0.01%
2021/01/28	2	20.40	0	0.00	20.35	2	16,605	0.01%
2021/01/26	15	20.48	14	20.49	20.45	1	16,490	0.01%
2021/01/25	17	20.48	14	20.61	20.70	3	16,461	0.02%
2021/01/22	1	20.40	1	20.45	20.40	0	16,638	0.00%
2021/01/21	2	20.60	7	20.61	20.50	-5	16,522	-0.03%
2021/01/20	3	20.67	0	0.00	20.50	3	16,491	0.02%
2021/01/19	0	0.00	20	20.93	20.90	-20	16,147	-0.12%
2021/01/18	5	20.90	50	20.90	20.95	-45	16,144	-0.28%
2021/01/15	2.9	21.27	2.1	21.20	21.05	0.8	16,036	0.00%
2021/01/14	0.8	21.30	0	0.00	21.30	0.8	16,029	0.01%
2021/01/13	7.9	21.22	0	0.00	21.25	7.9	16,070	0.05%
2021/01/11	0	0.00	10	21.50	21.50	-10	16,130	-0.06%
2021/01/08	0	0.00	6	21.40	21.50	-6	16,091	-0.04%
2021/01/07	0	0.00	4	21.20	21.25	-4	15,881	-0.03%
2021/01/06	16	21.04	0	0.00	21.00	16	15,806	0.10%
2021/01/05	50	21.10	0	0.00	21.25	50	15,685	0.32%
2021/01/04	40	21.18	1	21.20	21.10	39	15,707	0.25%
2020/12/31	0	0.00	12	21.35	21.35	-12	15,600	-0.08%
2020/12/30	0	0.00	14	21.09	21.35	-14	15,531	-0.09%
2020/12/29	0	0.00	6.1	20.85	20.90	-6.1	15,347	-0.04%
2020/12/28	5	20.80	0	0.00	20.80	5	15,271	0.03%
2020/12/23	0	0.00	29.7	20.74	20.70	-29.7	15,549	-0.19%
2020/12/22	0	0.00	8	20.75	20.70	-8	15,733	-0.05%
2020/12/18	15	20.72	8	20.75	20.75	7	16,333	0.04%
2020/12/17	0.3	20.75	0	0.00	20.70	0.3	16,399	0.00%
2020/12/16	0	0.00	0.1	20.80	20.75	-0.1	16,431	0.00%
2020/12/15	0	0.00	10	20.53	20.60	-10	16,446	-0.06%
2020/12/14	10	20.80	17	20.77	20.65	-7	16,425	-0.04%
2020/12/11	0	0.00	8	20.83	20.85	-8	16,384	-0.05%
2020/12/10	38.6	20.54	0	0.00	20.60	38.6	16,209	0.24%
2020/12/09	23	20.50	4	20.56	20.60	19	15,936	0.12%
2020/12/08	36	20.88	0	0.00	20.85	36	15,427	0.23%
2020/12/07	38	21.22	0	0.00	21.30	38	15,022	0.25%
2020/12/02	7	21.21	0	0.00	21.35	7	14,919	0.05%
2020/12/01	14	21.21	0	0.00	21.40	14	15,101	0.09%
2020/11/30	25	21.27	0	0.00	21.30	25	15,230	0.16%
2020/11/27	13	21.35	0.8	21.45	21.40	12.2	14,897	0.08%
2020/11/26	2	21.40	0	0.00	21.50	2	14,990	0.01%
2020/11/20	2	21.55	0	0.00	21.60	2	15,382	0.01%
2020/11/19	2.7	21.66	0	0.00	21.70	2.7	15,365	0.02%
2020/11/18	0	0.00	3	21.75	21.80	-3	15,276	-0.02%
2020/11/13	2	21.25	0	0.00	21.50	2	15,386	0.01%
2020/11/12	15.9	21.46	0	0.00	21.40	15.9	15,490	0.10%
2020/11/11	10	21.66	3	21.63	21.75	7	15,461	0.05%
2020/11/10	1	21.35	2	21.30	21.45	-1	15,358	-0.01%
2020/11/09	13	20.96	32	21.08	21.05	-19	15,268	-0.12%
2020/11/06	0	0.00	22	20.86	20.90	-22	15,375	-0.14%
2020/11/05	0	0.00	6	20.75	20.80	-6	15,553	-0.04%
2020/11/04	10	20.55	1	20.50	20.50	9	15,732	0.06%
2020/11/03	2	20.58	10	20.50	20.60	-8	17,096	-0.05%
2020/10/30	11	20.05	0	0.00	20.05	11	18,137	0.06%
2020/10/29	5	20.19	0	0.00	20.15	5	18,163	0.03%
2020/10/28	8	20.26	0	0.00	20.30	8	18,424	0.04%
2020/10/27	5	20.30	2.1	20.30	20.40	2.9	18,600	0.02%
2020/10/26	0.1	20.45	0	0.00	20.40	0.1	19,031	0.00%
2020/10/23	3	20.20	15	20.40	20.30	-12	19,443	-0.06%
2020/10/22	3	20.20	10	20.40	20.40	-7	19,734	-0.04%
2020/10/21	0.6	20.30	0	0.00	20.20	0.6	19,868	0.00%
2020/10/19	0	0.00	26	20.46	20.35	-26	19,994	-0.13%
2020/10/16	10	20.40	0	0.00	20.30	10	20,192	0.05%
2020/10/15	26	20.44	0	0.00	20.45	26	20,375	0.13%
2020/10/13	0	0.00	2	20.70	20.65	-2	20,613	-0.01%
2020/10/08	5	20.80	51.2	20.72	20.80	-46.2	20,795	-0.22%
2020/10/07	0	0.00	3	20.80	20.70	-3	20,850	-0.01%
2020/10/06	5	20.75	44	20.80	20.85	-39	21,024	-0.19%
2020/10/05	3	20.65	14	20.70	20.65	-11	21,185	-0.05%
2020/09/30	0	0.00	18	20.67	20.55	-18	21,281	-0.08%
2020/09/29	0	0.00	4	20.64	20.60	-4	21,381	-0.02%
2020/09/28	0	0.00	2	20.48	20.60	-2	21,493	-0.01%
2020/09/25	5	20.15	0	0.00	20.15	5	21,576	0.02%
2020/09/24	10	19.95	0	0.00	19.90	10	21,593	0.05%
2020/09/23	40	20.29	0	0.00	20.20	40	21,306	0.19%
2020/09/22	58	20.50	0	0.00	20.45	58	21,229	0.27%
2020/09/21	20	20.73	1	20.70	20.70	19	21,153	0.09%
2020/09/18	6	20.80	0	0.00	20.90	6	21,191	0.03%
2020/09/17	44.2	20.89	30.8	21.00	20.85	13.4	21,134	0.06%
2020/09/16	18	20.96	7	21.00	21.05	11	21,189	0.05%
2020/09/14	10.1	20.80	0	0.00	20.90	10.1	21,452	0.05%
2020/09/11	19	20.76	0	0.00	20.90	19	21,704	0.09%
2020/09/10	0	0.00	0.3	21.00	20.90	-0.3	21,867	0.00%
2020/09/09	15	20.70	0	0.00	20.90	15	22,015	0.07%
2020/09/07	2.2	20.77	0	0.00	20.85	2.2	22,380	0.01%
2020/09/04	6	20.74	0	0.00	20.70	6	22,636	0.03%
2020/09/03	6	20.80	3	20.87	20.90	3	22,626	0.01%
2020/09/02	37	20.96	0	0.00	20.95	37	22,613	0.16%
2020/09/01	3	21.17	0	0.00	21.15	3	22,376	0.01%
2020/08/31	0	0.00	22	21.50	21.25	-22	22,326	-0.10%
2020/08/28	0	0.00	28	21.35	21.40	-28	22,284	-0.13%
2020/08/27	2	21.35	0	0.00	21.25	2	22,554	0.01%
2020/08/26	1	21.30	12	21.30	21.40	-11	22,568	-0.05%
2020/08/25	101	21.45	110.4	21.40	21.40	-9.4	22,686	-0.04%	大買/大賣/
2020/08/24	1.7	21.47	0	0.00	21.35	1.7	23,389	0.01%
2020/08/21	0.1	21.60	30	21.47	21.55	-29.9	23,510	-0.13%
2020/08/20	36	21.42	0	0.00	21.35	36	23,586	0.15%
2020/08/19	0	0.00	7	21.84	21.80	-7	23,248	-0.03%
2020/08/18	0.2	21.90	0	0.00	21.85	0.2	23,146	0.00%
2020/08/17	2	21.60	0	0.00	21.85	2	23,119	0.01%
2020/08/14	24	21.68	0	0.00	21.65	24	23,106	0.10%
2020/08/13	0	0.00	9	21.88	21.85	-9	22,898	-0.04%
2020/08/12	23	21.78	0	0.00	21.80	23	22,848	0.10%
2020/08/11	2	21.90	0	0.00	21.90	2	22,657	0.01%
2020/08/10	10.1	22.06	2	22.15	22.05	8.1	22,512	0.04%
2020/08/07	17	22.06	0	0.00	22.05	17	22,375	0.08%
2020/08/06	23	23.83	108	23.85	23.90	-85	21,100	-0.40%	大賣/
2020/08/05	75	23.70	52	23.65	23.70	23	20,604	0.11%
2020/08/04	0.1	23.50	0	0.00	23.45	0.1	20,273	0.00%
2020/08/03	4	23.35	0	0.00	23.35	4	20,124	0.02%
2020/07/31	6	23.65	0	0.00	23.60	6	19,865	0.03%
2020/07/30	100	23.80	12	23.75	23.80	88	19,824	0.44%
2020/07/29	15	23.50	1	23.55	23.55	14	19,509	0.07%
2020/07/28	16	23.03	0	0.00	23.15	16	19,384	0.08%
2020/07/27	7	23.00	0	0.00	23.00	7	19,502	0.04%
2020/07/24	0	0.00	2	23.40	23.25	-2	19,610	-0.01%
2020/07/22	0	0.00	5	23.40	23.50	-5	19,983	-0.03%
2020/07/21	0.1	23.20	3	23.30	23.20	-2.9	20,274	-0.01%
2020/07/17	6	23.10	0	0.00	23.10	6	20,389	0.03%
2020/07/16	0	0.00	10	23.15	23.00	-10	20,541	-0.05%
2020/07/14	1	23.05	0	0.00	22.95	1	20,634	0.00%
2020/07/13	4	22.95	0	0.00	23.00	4	20,771	0.02%
2020/07/10	18	22.94	10.3	22.95	23.00	7.7	20,880	0.04%
2020/07/09	10	23.15	0	0.00	23.10	10	20,974	0.05%
2020/07/08	21	23.20	0	0.00	23.15	21	21,036	0.10%
2020/07/07	6	23.22	0	0.00	23.20	6	21,085	0.03%
2020/07/06	6	23.15	3	23.00	23.25	3	21,036	0.01%
2020/07/03	15	22.92	0	0.00	22.95	15	20,969	0.07%
2020/07/02	0	0.00	4	22.85	22.90	-4	21,013	-0.02%
2020/07/01	0	0.00	1	22.75	22.75	-1	21,091	0.00%
2020/06/29	4	22.55	0	0.00	22.65	4	21,241	0.02%
2020/06/24	0	0.00	2	22.70	22.70	-2	21,403	-0.01%
2020/06/23	6	22.55	12	22.70	22.75	-6	21,747	-0.03%
2020/06/22	12	22.58	0	0.00	22.65	12	21,869	0.05%
2020/06/18	29	22.63	0	0.00	22.60	29	22,537	0.13%
2020/06/17	3	22.75	0	0.00	22.80	3	22,695	0.01%
2020/06/15	4	22.66	0	0.00	22.60	4	24,996	0.02%
2020/06/12	14	22.54	0	0.00	22.85	14	25,738	0.05%
2020/06/11	13	23.19	0	0.00	23.00	13	26,333	0.05%
2020/06/10	1	23.25	0	0.00	23.50	1	26,541	0.00%
2020/06/09	2	23.10	10	23.10	23.10	-8	27,478	-0.03%
2020/06/08	12	23.14	0	0.00	23.20	12	28,057	0.04%
2020/06/05	2	23.15	0	0.00	23.15	2	28,075	0.01%
2020/06/04	75	23.13	1	23.05	23.15	74	28,505	0.26%
2020/06/03	4	23.10	3	23.20	23.20	1	28,829	0.00%
2020/06/01	4	22.93	0	0.00	22.95	4	28,723	0.01%
2020/05/29	2	22.60	0	0.00	22.85	2	28,679	0.01%
2020/05/27	2	22.35	0	0.00	22.60	2	28,477	0.01%
2020/05/26	6	22.31	0	0.00	22.30	6	28,564	0.02%
2020/05/25	5	21.80	7	22.05	22.10	-2	28,663	-0.01%
2020/05/22	2	21.98	0	0.00	21.95	2	28,784	0.01%
2020/05/21	0	0.00	5	22.15	22.20	-5	28,738	-0.02%
2020/05/20	2	22.05	1	22.05	22.10	1	28,722	0.00%
2020/05/18	12	21.81	1	21.80	21.80	11	28,773	0.04%
2020/05/15	10	21.86	10	21.85	21.80	0	28,813	0.00%
2020/05/14	8.5	21.85	0	0.00	21.90	8.5	28,788	0.03%
2020/05/13	0	0.00	11	21.91	21.95	-11	28,675	-0.04%
2020/05/12	5	21.94	0	0.00	21.95	5	28,629	0.02%
2020/05/11	2	21.95	0	0.00	22.00	2	28,507	0.01%
2020/05/07	0	0.00	6	21.68	21.75	-6	28,399	-0.02%
2020/05/06	20	21.65	0	0.00	21.65	20	28,314	0.07%
2020/05/05	3	21.80	1	21.90	21.80	2	28,213	0.01%
2020/05/04	3	21.67	0	0.00	21.65	3	28,264	0.01%
2020/04/30	10	21.75	12	22.15	22.05	-2	28,054	-0.01%
2020/04/29	0	0.00	3	21.65	21.65	-3	27,876	-0.01%
2020/04/28	0	0.00	2	21.20	21.30	-2	27,816	-0.01%
2020/04/27	6	21.01	4	21.00	21.00	2	28,550	0.01%
2020/04/24	12	20.59	30	20.65	20.60	-18	28,270	-0.06%
2020/04/23	6	19.87	5	20.10	19.95	1	27,791	0.00%
2020/04/22	48	19.93	0	0.00	19.95	48	27,573	0.17%
2020/04/21	78	20.43	0	0.00	20.10	78	27,350	0.29%
2020/04/20	45	20.94	0	0.00	20.85	45	27,149	0.17%
2020/04/17	5	21.30	24	21.14	21.00	-19	27,172	-0.07%
2020/04/16	11	21.00	0	0.00	21.10	11	26,963	0.04%
2020/04/15	6	21.10	7	21.11	21.20	-1	26,808	0.00%
2020/04/14	0	0.00	7.8	20.85	21.00	-7.8	26,794	-0.03%
2020/04/13	6	20.36	40	20.45	20.35	-34	26,476	-0.13%
2020/04/10	2	20.55	1	20.35	20.60	1	26,350	0.00%
2020/04/08	0	0.00	10	19.90	19.95	-10	26,046	-0.04%
2020/04/07	0	0.00	52	19.85	19.75	-52	25,842	-0.20%
2020/04/06	5	19.35	20	19.60	19.50	-15	25,612	-0.06%
2020/04/01	0	0.00	15	19.60	19.50	-15	25,371	-0.06%
2020/03/31	86	19.68	0	0.00	19.65	86	25,177	0.34%
2020/03/30	41	19.71	92	19.47	19.60	-51	24,766	-0.21%
2020/03/27	193	19.78	20	19.83	19.85	173	24,421	0.71%	大買/鉅額交易
2020/03/26	10	19.20	1	19.50	19.45	9	23,970	0.04%
2020/03/25	55	19.50	22	19.52	19.50	33	23,915	0.14%
2020/03/24	0	0.00	235	18.65	18.60	-235	23,630	-0.99%	大賣/鉅額交易
2020/03/23	3	18.15	162	18.08	17.95	-159	23,369	-0.68%	大賣/鉅額交易
2020/03/20	112	18.17	1	18.75	18.65	111	23,198	0.48%	大買/鉅額交易
2020/03/19	27	17.63	53	18.23	17.25	-26	22,229	-0.12%
2020/03/18	15	19.25	13.4	19.11	19.05	1.6	20,736	0.01%
2020/03/17	11	19.31	77	19.48	19.45	-66	19,882	-0.33%
2020/03/16	17.5	20.39	42	20.35	20.10	-24.5	18,962	-0.13%
2020/03/13	71	20.31	218	20.14	21.15	-147	18,356	-0.80%	大賣/鉅額交易
2020/03/12	36	21.68	20	21.83	21.80	16	17,142	0.09%
2020/03/11	42	22.60	0	0.00	22.65	42	16,380	0.26%
2020/03/10	34	22.48	30	22.36	22.60	4	16,170	0.02%
2020/03/09	76	22.82	23	22.98	22.70	53	15,642	0.34%
2020/03/06	64	23.30	0.8	23.40	23.25	63.2	15,037	0.42%
2020/03/05	45	23.52	0	0.00	23.55	45	14,724	0.31%
2020/03/04	16	23.33	0	0.00	23.50	16	14,668	0.11%
2020/03/03	2	23.40	0	0.00	23.50	2	14,488	0.01%
2020/03/02	36	23.25	0	0.00	23.20	36	14,264	0.25%
2020/02/27	97	23.73	8	23.69	23.70	89	14,559	0.61%
2020/02/26	45	23.74	5	23.80	23.90	40	14,324	0.28%
2020/02/25	31	23.84	0	0.00	24.00	31	14,066	0.22%
2020/02/24	15	24.10	0	0.00	24.10	15	13,918	0.11%
2020/02/20	0	0.00	1	24.80	24.50	-1	13,714	-0.01%
2020/02/19	19	24.59	6	24.56	24.60	13	13,555	0.10%
2020/02/18	0	0.00	15	24.22	24.40	-15	13,428	-0.11%
2020/02/17	1	24.10	10	24.05	24.20	-9	13,343	-0.07%
2020/02/14	0	0.00	5	24.05	24.10	-5	13,343	-0.04%
2020/02/11	0	0.00	7	24.10	24.10	-7	13,312	-0.05%
2020/02/10	6	23.97	0	0.00	24.05	6	13,321	0.05%
2020/02/07	0	0.00	1	24.05	24.10	-1	13,408	-0.01%
2020/02/06	0	0.00	20	24.11	24.15	-20	13,448	-0.15%
2020/02/05	2	23.55	5	23.90	23.80	-3	13,457	-0.02%
2020/02/03	2	23.03	39	23.15	23.45	-37	13,336	-0.28%
2020/01/31	10	23.71	0	0.00	23.60	10	13,143	0.08%
2020/01/30	64	23.60	6	23.45	23.50	58	12,848	0.45%
2020/01/20	0	0.00	25	24.43	24.55	-25	11,839	-0.21%
2020/01/16	0	0.00	10	24.00	24.00	-10	11,577	-0.09%
2020/01/15	0	0.00	3	23.95	24.00	-3	11,652	-0.03%
2020/01/14	0	0.00	1	24.00	24.00	-1	11,648	-0.01%
2020/01/10	3	23.55	0	0.00	23.60	3	11,338	0.03%
2020/01/09	0	0.00	2	23.45	23.50	-2	11,236	-0.02%
2020/01/08	74	23.33	10	23.30	23.25	64	11,153	0.57%
2020/01/07	52	23.59	0	0.00	23.55	52	10,817	0.48%
2020/01/06	0	0.00	20	23.70	23.70	-20	10,787	-0.19%
2020/01/02	33	23.67	0	0.00	23.70	33	10,775	0.31%
2019/12/31	9	23.82	0	0.00	23.70	9	10,678	0.08%
2019/12/30	2	23.90	0	0.00	23.95	2	10,638	0.02%
2019/12/27	3	23.80	16	23.85	23.95	-13	10,620	-0.12%
2019/12/23	0	0.00	10	23.80	23.95	-10	11,246	-0.09%
2019/12/19	3	24.00	0	0.00	24.00	3	11,463	0.03%
2019/12/18	0	0.00	32	23.84	23.90	-32	11,314	-0.28%
2019/12/17	0	0.00	31	23.31	23.60	-31	11,273	-0.27%
2019/12/16	2	23.25	12	23.15	23.20	-10	11,028	-0.09%
2019/12/13	0	0.00	23	23.22	23.30	-23	11,039	-0.21%
2019/12/12	0	0.00	11	23.10	23.10	-11	10,927	-0.10%
2019/12/05	1	23.00	1	23.00	22.90	0	11,528	0.00%
2019/12/03	0	0.00	2	22.98	23.00	-2	11,580	-0.02%
2019/12/02	1	22.90	30	22.95	22.90	-29	11,616	-0.25%
2019/11/26	0	0.00	15	22.93	23.00	-15	11,788	-0.13%
2019/11/22	1	22.75	2	22.75	22.90	-1	11,170	-0.01%
2019/11/21	5	22.65	0	0.00	22.65	5	11,226	0.04%
2019/11/20	0	0.00	11	22.81	22.90	-11	11,233	-0.10%
2019/11/15	0	0.00	1	22.80	22.60	-1	11,356	-0.01%
2019/11/13	31	22.63	0	0.00	22.60	31	11,539	0.27%
2019/11/12	10	22.80	0	0.00	22.80	10	11,527	0.09%
2019/11/11	24	22.69	0	0.00	22.80	24	11,606	0.21%
2019/11/07	1	22.75	0	0.00	22.75	1	12,405	0.01%
2019/11/06	1	22.65	0	0.00	22.75	1	12,798	0.01%
2019/11/05	11	22.60	23	22.72	22.75	-12	12,933	-0.09%
2019/11/04	6	22.60	13	22.60	22.70	-7	13,020	-0.05%
2019/11/01	21	22.43	2	22.40	22.50	19	13,185	0.14%
2019/10/31	36	22.37	7.3	22.45	22.35	28.7	13,385	0.21%
2019/10/28	0	0.00	12	22.26	22.30	-12	13,625	-0.09%
2019/10/25	1	22.15	2	22.20	22.30	-1	13,741	-0.01%
2019/10/24	4	22.10	0.1	22.20	22.20	3.9	13,792	0.03%
2019/10/23	21	21.98	0	0.00	22.00	21	13,820	0.15%
2019/10/22	20	22.08	0	0.00	22.25	20	13,707	0.15%
2019/10/18	20	22.05	0	0.00	22.05	20	13,716	0.15%
2019/10/16	0	0.00	1	22.15	22.10	-1	13,738	-0.01%
2019/10/14	0	0.00	2	21.95	22.05	-2	13,958	-0.01%
2019/10/09	22	21.85	0	0.00	21.85	22	13,990	0.16%
2019/10/08	0	0.00	32.1	22.00	22.10	-32.1	13,947	-0.23%
2019/10/07	10	21.90	0	0.00	21.90	10	13,985	0.07%
2019/10/04	2	21.85	0	0.00	22.00	2	14,101	0.01%
2019/10/03	35	21.80	0	0.00	21.80	35	14,166	0.25%
2019/10/02	10	21.95	1	22.10	21.95	9	14,160	0.06%
2019/10/01	29	21.98	10	22.20	22.05	19	14,155	0.13%
2019/09/27	14	21.80	0	0.00	21.80	14	13,955	0.10%
2019/09/26	2	22.00	0	0.00	21.95	2	13,866	0.01%
2019/09/25	7	21.90	0	0.00	22.10	7	13,860	0.05%
2019/09/20	0	0.00	0	22.50	22.40	0	13,608	0.00%
2019/09/18	4	22.15	3.1	22.20	22.25	1	13,475	0.01%
2019/09/17	1	22.10	3	22.20	22.20	-2	13,455	-0.01%
2019/09/16	3	22.10	0	0.00	22.10	3	13,651	0.02%
2019/09/12	0	0.00	3	22.05	22.00	-3	13,649	-0.02%
2019/09/11	0	0.00	2	22.00	22.00	-2	13,909	-0.01%
2019/09/10	2	21.85	7	21.94	22.00	-5	13,768	-0.04%
2019/09/06	3	21.50	3	21.43	21.55	0	13,409	0.00%
2019/09/04	5	21.34	0	0.00	21.45	5	13,652	0.04%
2019/09/02	0.5	21.70	2	21.45	21.50	-1.5	13,908	-0.01%
2019/08/30	1.4	21.47	1	21.45	21.50	0.4	14,109	0.00%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/27	1	21.10	0	0.00	21.25	1	14,236	0.01%
2019/08/26	1	21.20	0	0.00	21.20	1	14,353	0.01%
2019/08/23	0	0.00	1	21.45	21.45	-1	14,436	-0.01%
2019/08/21	1	21.25	0	0.00	21.15	1	14,802	0.01%
2019/08/20	3	21.30	0	0.00	21.30	3	14,756	0.02%
2019/08/19	7	21.35	1	21.45	21.35	6	14,771	0.04%
2019/08/16	7	21.06	1	21.40	21.25	6	14,775	0.04%
2019/08/15	0	0.00	1	21.15	21.15	-1	14,743	-0.01%
2019/08/14	0.3	21.30	2	21.25	21.20	-1.7	14,896	-0.01%
2019/08/13	7	21.23	0	0.00	21.15	7	14,958	0.05%
2019/08/12	33	21.58	0	0.00	21.55	33	14,659	0.23%
2019/08/08	11	22.74	8	22.80	22.80	3	14,130	0.02%
2019/08/07	1	22.70	0	0.00	22.70	1	13,781	0.01%
2019/08/06	8	22.67	1	22.90	22.80	7	13,633	0.05%
2019/08/05	3	22.93	1	22.95	23.00	2	13,534	0.01%
2019/08/02	12	22.85	0	0.00	22.95	12	13,376	0.09%
2019/07/31	0	0.00	12	23.37	23.40	-12	13,181	-0.09%
2019/07/30	2	23.20	1	23.20	23.25	1	12,971	0.01%
2019/07/29	0	0.00	0.1	23.10	23.10	-0.1	12,951	0.00%
2019/07/25	4	23.06	0	0.00	23.15	4	13,305	0.03%
2019/07/24	1	23.10	0	0.00	23.10	1	13,494	0.01%
2019/07/19	10	23.00	6	23.10	23.10	4	13,669	0.03%
2019/07/18	10	23.00	0	0.00	23.05	10	13,691	0.07%
2019/07/17	0	0.00	1	23.10	23.10	-1	13,705	-0.01%
2019/07/16	10	22.90	0	0.00	23.00	10	13,557	0.07%
2019/07/15	0	0.00	1	23.00	22.90	-1	13,661	-0.01%
2019/07/11	0	0.00	1	22.95	22.90	-1	13,821	-0.01%
2019/07/08	0	0.00	6.4	22.75	22.75	-6.4	13,857	-0.05%
2019/07/05	0	0.00	2	22.83	22.85	-2	13,944	-0.01%
2019/07/04	3	22.77	0	0.00	22.80	3	14,021	0.02%
2019/07/03	3	22.65	1	22.70	22.75	2	14,147	0.01%
2019/06/28	0	0.00	2	22.83	22.80	-2	14,211	-0.01%
2019/06/27	0	0.00	2	22.75	22.75	-2	14,267	-0.01%
2019/06/26	0	0.00	1	22.75	22.70	-1	14,310	-0.01%
2019/06/19	0	0.00	2	22.68	22.70	-2	14,359	-0.01%
2019/06/12	12	21.90	0	0.00	21.95	12	14,568	0.08%
2019/06/11	2.6	22.49	0	0.00	22.25	2.6	14,295	0.02%
2019/05/31	1	22.20	0	0.00	22.60	1	13,666	0.01%
2019/05/30	0	0.00	10	22.38	22.45	-10	13,369	-0.07%
2019/05/29	0	0.00	30	22.20	22.30	-30	13,525	-0.22%
2019/05/28	0	0.00	75	22.20	22.20	-75	13,567	-0.55%
2019/05/24	0	0.00	1.4	22.10	22.10	-1.4	13,360	-0.01%
2019/05/23	1	21.95	13	21.90	21.90	-12	13,387	-0.09%
2019/05/20	0	0.00	20	21.88	21.85	-20	13,181	-0.15%
2019/05/17	20	21.53	10	21.85	21.55	10	13,055	0.08%
2019/05/15	1	21.55	0	0.00	21.50	1	13,179	0.01%
2019/05/14	1	21.30	0	0.00	21.40	1	13,298	0.01%
2019/05/09	3	21.75	0	0.00	21.70	3	13,437	0.02%
2019/05/08	0	0.00	0.3	21.95	21.90	-0.3	13,381	0.00%
2019/05/07	0	0.00	66	21.95	21.95	-66	13,383	-0.49%
2019/05/06	1	21.75	0	0.00	21.80	1	13,447	0.01%
2019/05/03	5.5	21.95	1	21.95	22.00	4.5	13,361	0.03%
2019/04/30	0	0.00	10.1	21.95	22.05	-10.1	12,997	-0.08%
2019/04/29	5	21.80	0	0.00	21.90	5	12,813	0.04%
2019/04/26	7	21.55	0.7	21.60	21.60	6.3	12,793	0.05%
2019/04/16	0.3	21.30	0	0.00	21.30	0.3	13,163	0.00%
2019/04/15	0	0.00	3	21.32	21.30	-3	13,179	-0.02%
2019/04/11	0	0.00	5	21.30	21.30	-5	13,060	-0.04%
2019/04/10	2	21.25	0	0.00	21.30	2	13,026	0.02%
2019/04/09	0	0.00	2	21.20	21.25	-2	13,024	-0.02%
2019/04/03	0	0.00	2	21.20	21.20	-2	12,791	-0.02%
2019/04/02	0.8	21.10	0	0.00	21.10	0.8	12,674	0.01%
2019/03/28	0.7	21.05	0	0.00	21.05	0.7	12,396	0.01%
2019/03/27	19	21.00	20	21.00	21.10	-1	12,282	-0.01%
2019/03/25	1	20.95	0	0.00	20.90	1	12,408	0.01%
2019/03/22	0	0.00	2	21.10	21.10	-2	12,398	-0.02%
2019/03/21	0	0.00	4	21.03	21.10	-4	12,367	-0.03%
2019/03/14	0	0.00	125	20.95	20.95	-125	12,020	-1.04%	大賣/鉅額交易
2019/03/12	0	0.00	1	20.95	21.00	-1	12,198	-0.01%
2019/03/11	35	20.84	0	0.00	20.80	35	12,255	0.29%
2019/03/08	10	20.85	0	0.00	20.85	10	12,463	0.08%
2019/03/06	30	20.85	0	0.00	20.90	30	13,759	0.22%
2019/03/05	4	20.83	0	0.00	20.80	4	13,811	0.03%
2019/03/04	2	20.90	0	0.00	20.95	2	13,833	0.01%
2019/02/26	5	20.80	21.2	20.75	20.80	-16.2	13,556	-0.12%
2019/02/25	1	20.75	0	0.00	20.80	1	13,491	0.01%
2019/02/22	1.9	20.80	0	0.00	20.80	1.9	13,473	0.01%
2019/02/19	0	0.00	1	20.55	20.55	-1	13,330	-0.01%
2019/02/12	0	0.00	5	20.50	20.60	-5	12,983	-0.04%
2019/02/11	0	0.00	8	20.48	20.40	-8	13,010	-0.06%
2019/01/30	0	0.00	25	20.40	20.40	-25	12,914	-0.19%
2019/01/28	0	0.00	12	20.33	20.30	-12	12,742	-0.09%
2019/01/24	0	0.00	4	20.13	20.20	-4	12,642	-0.03%
2019/01/23	5	20.10	0	0.00	20.10	5	12,812	0.04%
2019/01/22	0	0.00	10	20.23	20.25	-10	12,967	-0.08%
2019/01/21	0	0.00	5	20.25	20.15	-5	12,872	-0.04%
2019/01/18	0	0.00	10	20.15	20.20	-10	12,918	-0.08%
2019/01/17	0	0.00	5	20.05	20.05	-5	13,148	-0.04%
2019/01/15	2	20.00	0	0.00	20.15	2	13,330	0.02%
2019/01/14	0	0.00	1	20.15	20.20	-1	13,072	-0.01%
2019/01/09	0	0.00	26	20.13	20.20	-26	13,208	-0.20%
2019/01/08	0	0.00	5	20.05	19.95	-5	13,166	-0.04%
2019/01/07	0	0.00	45	19.95	20.00	-45	13,344	-0.34%
2019/01/04	0	0.00	15	19.85	19.85	-15	13,757	-0.11%
2019/01/03	0	0.00	2	19.90	19.90	-2	14,644	-0.01%
2019/01/02	15	19.75	5	20.00	19.80	10	14,784	0.07%
2018/12/28	0	0.00	22	19.95	20.00	-22	14,930	-0.15%
2018/12/27	0	0.00	33.4	19.90	19.85	-33.4	15,072	-0.22%
2018/12/26	1	19.65	0	0.00	19.70	1	15,158	0.01%
2018/12/25	3	19.55	0	0.00	19.65	3	15,243	0.02%
2018/12/21	43	19.77	0	0.00	19.75	43	15,610	0.28%
2018/12/20	20	19.78	0	0.00	19.90	20	15,670	0.13%
2018/12/19	0	0.00	40	19.79	19.90	-40	15,710	-0.25%
2018/12/18	0	0.00	20	19.88	19.80	-20	15,626	-0.13%
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/14	0	0.00	2	19.85	19.95	-2	15,718	-0.01%
2018/12/13	3	19.95	1	20.00	19.90	2	15,678	0.01%
2018/12/12	5.8	19.78	4	19.83	19.75	1.8	15,670	0.01%
2018/12/11	5	19.75	2	19.80	19.75	3	15,534	0.02%
2018/12/10	0	0.00	3	19.85	19.75	-3	15,478	-0.02%
2018/12/06	2	19.85	13	19.87	19.90	-11	15,479	-0.07%
2018/12/05	0	0.00	7	19.98	19.95	-7	15,370	-0.05%
2018/12/04	14	20.02	0	0.00	20.00	14	15,341	0.09%
2018/12/03	25	20.08	3	20.08	20.05	22	15,249	0.14%
2018/11/30	20	20.04	8	20.43	19.95	12	14,999	0.08%
2018/11/29	1	20.20	0	0.00	20.20	1	13,787	0.01%
2018/11/28	2	20.15	0	0.00	20.25	2	13,781	0.01%
2018/11/27	17	20.18	3	20.35	20.35	14	13,689	0.10%
2018/11/26	2	20.23	11	20.38	20.20	-9	13,754	-0.07%
2018/11/23	0	0.00	10	20.25	20.30	-10	13,674	-0.07%
2018/11/21	0	0.00	4	20.40	20.35	-4	13,660	-0.03%
2018/11/16	0	0.00	6	20.43	20.40	-6	13,653	-0.04%
2018/11/13	0	0.00	10	20.05	20.00	-10	13,770	-0.07%
2018/11/09	0	0.00	18	20.24	20.25	-18	13,745	-0.13%
2018/11/08	0	0.00	14	20.21	20.30	-14	13,805	-0.10%
2018/11/07	0	0.00	8	20.03	20.00	-8	13,680	-0.06%
2018/11/06	0	0.00	6	19.84	19.85	-6	13,744	-0.04%
2018/11/05	2	19.50	5	19.65	19.75	-3	14,503	-0.02%
2018/11/02	10	19.45	10	19.55	19.65	0	15,174	0.00%
2018/11/01	84.7	19.43	0	0.00	19.40	84.7	15,487	0.55%
2018/10/31	45	19.43	0	0.00	19.55	45	15,679	0.29%
2018/10/30	3	19.30	0	0.00	19.40	3	15,741	0.02%
2018/10/29	10	19.50	5	19.50	19.40	5	15,706	0.03%
2018/10/25	11	19.23	13	19.39	19.40	-2	15,814	-0.01%
2018/10/24	18	19.49	10	19.41	19.50	8	15,712	0.05%
2018/10/23	7	19.66	0	0.00	19.60	7	15,663	0.04%
2018/10/22	1	19.70	4	19.79	19.90	-3	15,776	-0.02%
2018/10/19	1	19.70	30	19.78	19.85	-29	15,905	-0.18%
2018/10/18	0	0.00	12	19.80	19.80	-12	15,881	-0.08%
2018/10/17	50	19.84	0	0.00	19.75	50	15,910	0.31%
2018/10/16	26	19.79	36	19.80	19.80	-10	15,759	-0.06%
2018/10/15	64	19.93	0.1	20.05	19.80	64	15,581	0.41%
2018/10/12	15	19.95	0	0.00	20.10	15	15,337	0.10%
2018/10/11	30	20.05	10	20.10	19.95	20	14,895	0.13%
2018/10/09	0	0.00	1	20.60	20.60	-1	13,961	-0.01%
2018/10/08	0	0.00	6.1	20.55	20.50	-6.1	13,803	-0.04%
2018/10/05	11	20.45	0	0.00	20.40	11	13,606	0.08%
2018/10/04	30.7	20.50	0.7	20.55	20.50	30.1	13,384	0.22%
2018/10/02	0	0.00	1	20.65	20.60	-1	13,181	-0.01%
2018/09/27	2	20.75	2	21.00	20.95	0	12,889	0.00%
2018/09/21	0	0.00	2	20.70	20.70	-2	12,669	-0.02%
2018/09/18	0	0.00	1	20.45	20.40	-1	12,690	-0.01%
2018/09/14	10	20.45	0	0.00	20.45	10	12,890	0.08%
2018/09/10	0	0.00	1	20.35	20.35	-1	13,387	-0.01%
2018/09/03	1	20.45	0	0.00	20.50	1	13,686	0.01%
2018/08/31	5	20.40	0	0.00	20.55	5	13,770	0.04%
2018/08/30	0	0.00	1	20.40	20.40	-1	13,775	-0.01%
2018/08/28	1	20.40	0	0.00	20.45	1	13,931	0.01%
2018/08/27	10	20.40	0	0.00	20.35	10	13,980	0.07%
2018/08/23	5	20.55	0	0.00	20.55	5	15,122	0.03%
2018/08/21	8	20.45	0	0.00	20.45	8	15,264	0.05%
2018/08/17	8	20.27	0	0.00	20.25	8	15,218	0.05%
2018/08/16	5	20.15	3	20.10	20.15	2	15,237	0.01%
2018/08/13	1	20.35	0	0.00	20.40	1	15,029	0.01%
2018/08/10	0	0.00	9	20.50	20.50	-9	14,979	-0.06%
2018/08/09	4	21.31	0	0.00	21.35	4	14,262	0.03%
2018/08/08	24	21.25	0	0.00	21.30	24	13,596	0.18%
2018/08/07	0.4	21.25	0	21.25	21.25	0.4	13,425	0.00%
2018/08/06	0	0.00	3.7	21.13	21.20	-3.7	13,258	-0.03%
2018/08/03	1	21.00	0.5	21.05	21.05	0.5	13,145	0.00%
2018/08/02	1	21.05	0	0.00	20.95	1	13,076	0.01%
2018/07/27	13	20.89	3	21.00	21.00	10	12,644	0.08%
2018/07/23	0	0.00	2	20.70	20.75	-2	12,613	-0.02%
2018/07/18	0	0.00	0.5	20.75	20.75	-0.5	12,722	0.00%
2018/07/05	1	20.25	0	0.00	20.20	1	12,962	0.01%
2018/07/03	1	20.25	0	0.00	20.20	1	13,139	0.01%
2018/06/28	5	20.30	1.4	20.35	20.35	3.6	12,928	0.03%
2018/06/21	5	20.55	0	0.00	20.50	5	12,710	0.04%
2018/06/19	0	0.00	1	20.60	20.40	-1	12,743	-0.01%
2018/06/15	5	20.70	0	0.00	20.70	5	12,463	0.04%
2018/06/11	0	0.00	2	21.05	21.10	-2	12,523	-0.02%
2018/06/07	0	0.00	5	21.00	21.10	-5	12,728	-0.04%
2018/06/01	0	20.75	0	0.00	20.75	0	12,550	0.00%
2018/05/31	2	20.45	0	0.00	20.35	2	12,429	0.02%
2018/05/30	3.8	20.62	0	0.00	20.55	3.8	11,583	0.03%
2018/05/28	5	20.85	4	20.90	20.95	1	11,623	0.01%
2018/05/25	2	20.80	0.9	20.80	20.85	1.1	11,844	0.01%
2018/05/24	0.7	20.75	0	0.00	20.75	0.7	11,927	0.01%
2018/05/23	2	20.65	0	0.00	20.60	2	12,047	0.02%
2018/05/21	1	20.80	0	0.00	20.80	1	12,281	0.01%
2018/05/15	0	0.00	1	20.80	20.55	-1	13,080	-0.01%
2018/05/14	0	0.00	2	20.70	20.70	-2	13,806	-0.01%
2018/05/04	20	20.30	0	0.00	20.30	20	13,988	0.14%
2018/05/03	0	0.00	1	20.45	20.40	-1	13,969	-0.01%
2018/05/02	1	20.40	2	20.45	20.45	-1	14,052	-0.01%
2018/04/30	0	0.00	15	20.42	20.40	-15	14,058	-0.11%
2018/04/27	5	20.31	2	20.40	20.45	3	14,028	0.02%
2018/04/25	6	20.41	1	20.45	20.50	5	13,979	0.04%
2018/04/23	0	0.00	1	20.45	20.50	-1	14,225	-0.01%
2018/04/19	0	0.00	2	20.40	20.40	-2	14,392	-0.01%
2018/04/18	9	20.22	0	0.00	20.25	9	14,412	0.06%
2018/04/17	0	0.00	4	20.30	20.25	-4	14,531	-0.03%
2018/04/16	0	0.00	10	20.30	20.25	-10	14,616	-0.07%
2018/04/13	1	20.25	100	20.25	20.30	-99	14,736	-0.67%
2018/04/11	0	0.00	14	20.34	20.30	-14	15,149	-0.09%
2018/04/10	0	0.00	20	20.25	20.30	-20	15,179	-0.13%
2018/03/31	0	0.00	2	20.30	20.30	-2	15,155	-0.01%
2018/03/27	0	0.00	30	20.15	20.20	-30	14,848	-0.20%
2018/03/26	1	20.00	0	0.00	20.05	1	14,743	0.01%
2018/03/23	1	20.05	0	0.00	20.05	1	14,680	0.01%
2018/03/21	0	0.00	2	20.10	20.10	-2	14,523	-0.01%
2018/03/19	1.5	20.10	0	0.00	20.20	1.5	14,759	0.01%
2018/03/16	4	20.10	0	0.00	20.15	4	14,755	0.03%
2018/03/13	0	0.00	4	20.15	20.15	-4	14,528	-0.03%
2018/03/12	0	0.00	100	20.00	20.05	-100	14,424	-0.69%
2018/03/06	30	19.90	10.5	19.91	19.95	19.5	14,871	0.13%
2018/03/05	0	0.00	1	19.80	19.80	-1	15,202	-0.01%
2018/03/02	2	19.75	0	0.00	19.80	2	15,164	0.01%
2018/02/27	5	20.05	0	0.00	20.00	5	15,014	0.03%
2018/02/09	0	0.00	1	19.30	19.45	-1	14,731	-0.01%
2018/02/08	0	0.00	10	19.65	19.70	-10	14,738	-0.07%
2018/02/06	8	19.56	2	19.55	19.50	6	14,673	0.04%
2018/02/05	1	19.95	0	0.00	20.10	1	13,880	0.01%
2018/02/02	0	0.00	1	20.10	20.15	-1	13,758	-0.01%
2018/02/01	9	20.15	2	20.20	20.15	7	13,744	0.05%
2018/01/31	5	20.00	16	20.00	20.15	-11	13,795	-0.08%
2018/01/30	0	0.00	15	20.12	20.05	-15	13,776	-0.11%
2018/01/26	0	0.00	15	20.07	20.05	-15	14,056	-0.11%
2018/01/25	8	20.07	100	20.05	20.10	-92	14,021	-0.66%
2018/01/24	0	0.00	10	19.95	20.00	-10	14,001	-0.07%
2018/01/23	3	20.00	3	19.95	20.00	0	14,034	0.00%
2018/01/22	0.9	20.00	2	20.00	20.00	-1.1	14,205	-0.01%
2018/01/18	0.4	20.00	5	20.05	20.05	-4.6	15,315	-0.03%
2018/01/12	0	0.00	3	19.80	19.85	-3	15,158	-0.02%
2018/01/10	5	19.83	5	19.80	19.85	0	15,259	0.00%
2018/01/08	131	19.85	0	0.00	19.85	131	15,307	0.86%	大買/鉅額交易
2018/01/04	3	19.55	0	0.00	19.60	3	15,330	0.02%
2018/01/03	12	19.53	0	0.00	19.55	12	15,580	0.08%