第一金 (2892)-致和券商分點個股進出

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－致和券商分點個股進出

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

致和券商分點個股進出
致和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
2024/04/29	0	0.00	4	27.30	27.50	-4	13,486	-0.03%
2024/04/25	3	26.93	0	0.00	26.90	3	13,260	0.02%
2024/04/24	0	0.00	3	27.10	27.20	-3	13,199	-0.02%
2024/04/19	1.3	26.69	18	26.70	26.65	-16.7	13,683	-0.12%
2024/04/18	0	0.00	20	26.98	26.90	-20	13,366	-0.15%
2024/04/17	1	26.80	0	0.00	26.90	1	13,304	0.01%
2024/04/16	11.7	26.81	20	26.83	26.75	-8.3	13,255	-0.06%
2024/04/15	5.2	27.35	0	0.00	27.20	5.2	12,912	0.04%
2024/04/11	10	27.45	4.2	27.41	27.45	5.8	12,870	0.04%
2024/04/10	7	27.55	62.7	27.54	27.50	-55.7	12,862	-0.43%
2024/04/09	0.1	27.50	28	27.52	27.55	-28	12,897	-0.22%
2024/04/03	3	27.22	0	0.00	27.15	3	12,931	0.02%
2024/04/02	1	27.65	1	27.70	27.75	0	12,738	0.00%
2024/03/28	0	0.00	6	27.61	27.60	-6	12,575	-0.05%
2024/03/26	5	27.80	0	0.00	27.80	5	12,502	0.04%
2024/03/22	1	27.50	1	27.55	27.60	0	12,632	0.00%
2024/03/21	0	0.00	9.2	27.50	27.55	-9.2	12,499	-0.07%
2024/03/19	1	27.40	0	0.00	27.35	1	12,480	0.01%
2024/03/18	2	27.53	0	0.00	27.45	2	12,439	0.02%
2024/03/15	0.1	27.50	1	27.45	27.60	-1	12,363	-0.01%
2024/03/14	11	27.55	0	0.00	27.65	11	11,837	0.09%
2024/03/13	22	27.02	0	0.00	27.25	22	11,503	0.19%
2024/03/12	0	0.00	2.5	27.05	27.05	-2.5	11,330	-0.02%
2024/03/11	1	27.10	4	27.10	27.05	-3	11,319	-0.03%
2024/03/08	1	27.10	0	0.00	27.10	1	11,310	0.01%
2024/03/07	1	27.05	0	0.00	27.00	1	11,333	0.01%
2024/03/05	3	26.90	0	0.00	26.90	3	11,789	0.03%
2024/03/04	1.1	27.02	0	0.00	26.95	1.1	11,792	0.01%
2024/02/29	0	0.00	1.7	27.04	27.10	-1.7	11,947	-0.01%
2024/02/27	2	27.00	0	0.00	26.90	2	11,741	0.02%
2024/02/26	4	26.90	0	0.00	26.90	4	11,702	0.03%
2024/02/22	0	0.00	1	27.20	27.25	-1	11,877	-0.01%
2024/02/21	0	0.00	20	27.20	27.20	-20	11,862	-0.17%
2024/02/20	1	27.35	0.1	27.20	27.40	0.9	11,915	0.01%
2024/02/19	0	0.00	1	27.10	27.20	-1	12,068	-0.01%
2024/02/16	1	26.85	0	26.95	26.85	1	12,124	0.01%
2024/02/15	0.1	26.90	0	0.00	26.75	0.1	12,089	0.00%
2024/01/31	0	0.00	5	26.57	26.60	-5	11,711	-0.04%
2024/01/30	1	26.55	2	26.55	26.50	-1	11,655	-0.01%
2024/01/29	0	0.00	2.1	26.75	26.80	-2.1	11,718	-0.02%
2024/01/25	0	0.00	1	26.65	26.65	-1	11,726	-0.01%
2024/01/24	3	26.60	0	0.00	26.60	3	11,714	0.03%
2024/01/23	1	26.50	0	0.00	26.50	1	11,731	0.01%
2024/01/22	20	26.45	2	26.45	26.40	18	11,756	0.15%
2024/01/19	2	26.38	0.3	26.55	26.45	1.7	11,730	0.01%
2024/01/18	22.1	26.30	0	0.00	26.20	22.1	11,764	0.19%
2024/01/17	10	26.24	0	0.00	26.10	10	11,754	0.09%
2024/01/16	6.8	26.53	0	0.00	26.50	6.8	11,459	0.06%
2024/01/15	0	0.00	0.3	27.00	26.80	-0.3	11,258	0.00%
2024/01/11	0	0.00	2	27.15	27.05	-2	11,438	-0.02%
2024/01/10	0	0.00	2	27.05	26.90	-2	11,439	-0.02%
2024/01/09	0	0.00	2	27.20	27.05	-2	11,468	-0.02%
2024/01/08	0	0.00	0.2	27.25	27.25	-0.2	11,481	0.00%
2024/01/04	1	27.10	0	0.00	27.00	1	11,549	0.01%
2024/01/03	1.2	27.00	0	0.00	27.00	1.2	11,752	0.01%
2024/01/02	0	0.00	2.1	27.30	27.25	-2.1	11,700	-0.02%
2023/12/27	2	27.10	1	27.15	27.20	1	11,954	0.01%
2023/12/25	0	26.80	0	0.00	26.85	0	11,980	0.00%
2023/12/22	0	0.00	30	26.80	26.75	-30	12,098	-0.25%
2023/12/21	4	26.75	0	0.00	26.80	4	12,206	0.03%
2023/12/20	3	27.15	18	27.23	26.90	-15	12,190	-0.12%
2023/12/19	16	27.25	2	27.30	27.20	14	12,031	0.12%
2023/12/15	0.6	27.50	0	27.55	27.35	0.6	12,182	0.00%
2023/12/14	0	0.00	5.7	27.63	27.60	-5.7	11,961	-0.05%
2023/12/12	1	27.50	0	0.00	27.50	1	12,137	0.01%
2023/12/06	0	0.00	3	27.60	27.60	-3	12,344	-0.02%
2023/12/04	0	0.00	0.8	27.35	27.35	-0.8	12,220	-0.01%
2023/11/30	0	0.00	0.3	27.70	27.70	-0.3	12,014	0.00%
2023/11/28	0	0.00	10	27.90	27.60	-10	11,458	-0.09%
2023/11/27	2	27.55	0	0.00	27.45	2	11,698	0.02%
2023/11/21	0	0.00	11	27.85	27.85	-11	11,594	-0.09%
2023/11/17	0	0.00	1	27.55	27.55	-1	11,503	-0.01%
2023/11/16	0.1	27.40	23	27.43	27.50	-23	11,395	-0.20%
2023/11/15	0	0.00	10	27.10	27.15	-10	11,271	-0.09%
2023/11/10	10	26.80	0	0.00	26.85	10	11,695	0.09%
2023/11/07	0	0.00	10	26.85	26.85	-10	12,848	-0.08%
2023/11/01	0.6	26.20	0	0.00	26.15	0.6	13,861	0.00%
2023/10/31	5.2	25.90	0	0.00	25.90	5.2	14,169	0.04%
2023/10/20	3	26.10	0	0.00	26.20	3	14,880	0.02%
2023/10/19	12	26.40	0	0.00	26.40	12	14,692	0.08%
2023/10/18	5	26.60	0	0.00	26.70	5	14,710	0.03%
2023/10/16	0.1	26.80	0	0.00	26.75	0.1	14,736	0.00%
2023/10/12	0	0.00	10	27.00	27.00	-10	14,904	-0.07%
2023/10/11	0.8	26.60	0	0.00	26.85	0.8	14,925	0.01%
2023/10/05	0.5	26.25	0	0.00	26.20	0.5	14,787	0.00%
2023/10/04	3.1	26.08	0	0.00	26.00	3.1	14,770	0.02%
2023/10/03	3	26.45	3	26.40	26.40	0	14,554	0.00%
2023/10/02	0	0.00	0.5	26.65	26.55	-0.5	14,675	0.00%
2023/09/28	2.2	26.50	0	0.00	26.55	2.2	14,899	0.01%
2023/09/27	44	26.48	0	0.00	26.50	44	14,900	0.30%
2023/09/26	33.4	26.60	0	0.00	26.55	33.4	14,850	0.23%
2023/09/25	0.1	26.70	0	0.00	26.90	0.1	14,744	0.00%
2023/09/21	1.5	26.65	0	0.00	26.55	1.5	14,822	0.01%
2023/09/20	1	26.90	0	0.00	27.00	1	14,912	0.01%
2023/09/19	3	27.03	0	0.00	27.10	3	14,854	0.02%
2023/09/15	1.1	26.81	0	0.00	26.90	1.1	15,054	0.01%
2023/09/14	0	0.00	26	26.95	27.10	-26	14,807	-0.18%
2023/09/13	10	26.73	0	0.00	26.75	10	14,706	0.07%
2023/09/12	0	0.00	2	26.55	26.75	-2	14,916	-0.01%
2023/09/01	0	0.00	5	26.60	26.45	-5	15,193	-0.03%
2023/08/31	26	26.35	0	0.00	26.30	26	15,220	0.17%
2023/08/29	0.6	26.70	0	0.00	26.70	0.6	14,995	0.00%
2023/08/25	0.2	26.50	0	0.00	26.25	0.2	16,008	0.00%
2023/08/24	1	26.55	0	0.00	26.45	1	16,016	0.01%
2023/08/22	3	26.20	0	0.00	26.25	3	15,982	0.02%
2023/08/21	1	26.25	0	0.00	26.25	1	16,085	0.01%
2023/08/18	1	26.30	0	0.00	26.20	1	16,093	0.01%
2023/08/17	7.3	25.97	0	0.00	26.10	7.3	16,002	0.05%
2023/08/16	2.2	26.18	0	0.00	26.10	2.2	15,857	0.01%
2023/08/15	7.6	26.64	0	0.00	26.50	7.6	15,730	0.05%
2023/08/14	3.2	26.78	3	26.85	26.85	0.2	15,664	0.00%
2023/08/11	16.4	27.46	20	27.60	27.20	-3.6	15,622	-0.02%
2023/08/10	0	0.00	2	29.15	29.25	-2	14,981	-0.01%
2023/08/09	2	29.05	0	0.00	29.15	2	14,518	0.01%
2023/08/08	2	28.90	5	29.00	28.85	-3	14,259	-0.02%
2023/08/07	0	0.00	8.9	29.04	28.95	-8.9	14,089	-0.06%
2023/08/04	13.2	28.89	2	28.80	28.75	11.2	13,884	0.08%
2023/08/02	0.2	28.95	40	28.90	28.90	-39.9	13,674	-0.29%
2023/08/01	6	29.10	7	29.20	29.25	-1	13,459	-0.01%
2023/07/31	0	0.00	1	29.10	29.05	-1	13,406	-0.01%
2023/07/28	1	28.80	1	28.80	28.80	0	13,397	0.00%
2023/07/27	2	28.73	1	28.75	28.70	1	13,514	0.01%
2023/07/26	0	0.00	2	28.53	28.70	-2	13,506	-0.01%
2023/07/25	0	0.00	3	28.27	28.35	-3	13,371	-0.02%
2023/07/24	5	28.05	0	0.00	28.05	5	13,347	0.04%
2023/07/19	0.2	28.20	0	0.00	28.15	0.2	13,525	0.00%
2023/07/17	0	0.00	15	28.20	28.25	-15	13,284	-0.11%
2023/07/13	0.2	27.90	8	27.90	27.90	-7.8	13,078	-0.06%
2023/07/12	1	27.85	1	27.85	27.90	0	13,048	0.00%
2023/07/07	0.7	27.29	0	0.00	27.20	0.7	12,914	0.01%
2023/07/06	1.2	27.47	0	0.00	27.40	1.2	12,789	0.01%
2023/07/04	0	0.00	1	27.70	27.80	-1	12,439	-0.01%
2023/07/03	0.2	27.80	0	0.00	27.70	0.2	12,482	0.00%
2023/06/30	0	0.00	5	27.70	27.65	-5	12,546	-0.04%
2023/06/28	2.2	27.63	0	0.00	27.65	2.2	12,480	0.02%
2023/06/27	0.2	27.85	0	0.00	27.70	0.2	12,251	0.00%
2023/06/20	0.2	27.85	0	0.00	27.80	0.2	12,192	0.00%
2023/06/19	0.4	27.65	0	0.00	27.80	0.4	12,148	0.00%
2023/06/16	0.4	27.80	0	0.00	27.60	0.4	12,157	0.00%
2023/06/15	0	0.00	0.1	27.85	27.70	-0.1	12,060	0.00%
2023/06/13	0	0.00	5	28.00	27.90	-5	12,293	-0.04%
2023/06/12	0.2	27.95	10	28.00	27.90	-9.8	12,397	-0.08%
2023/06/08	1	27.90	0	0.00	27.95	1	12,812	0.01%
2023/06/07	2.2	27.81	0	0.00	27.90	2.2	12,920	0.02%
2023/06/02	0.2	27.75	1	27.70	27.60	-0.8	12,869	-0.01%
2023/06/01	0.2	27.80	0	0.00	27.65	0.2	12,829	0.00%
2023/05/31	0	0.00	1	28.10	28.10	-1	12,634	-0.01%
2023/05/30	1	28.00	0	0.00	28.10	1	12,213	0.01%
2023/05/26	0.2	27.80	0	0.00	27.75	0.2	13,131	0.00%
2023/05/25	0	0.00	3	27.75	27.75	-3	13,228	-0.02%
2023/05/24	0	0.00	1	27.80	28.00	-1	13,321	-0.01%
2023/05/18	0	0.00	2	28.00	28.05	-2	13,359	-0.01%
2023/05/16	0	0.00	10	27.60	27.55	-10	13,251	-0.08%
2023/05/11	1	27.50	0	0.00	27.50	1	13,383	0.01%
2023/05/10	0	0.00	3	27.45	27.50	-3	13,390	-0.02%
2023/05/09	0	0.00	7	27.55	27.55	-7	13,446	-0.05%
2023/05/05	0	0.00	1.8	27.04	27.10	-1.8	13,588	-0.01%
2023/05/04	0.2	27.00	0	0.00	27.05	0.2	13,797	0.00%
2023/05/02	2	27.20	10	27.20	27.20	-8	14,475	-0.06%
2023/04/28	0.1	27.00	0	0.00	27.10	0.1	15,051	0.00%
2023/04/27	0	0.00	1	27.00	27.00	-1	15,111	-0.01%
2023/04/26	0	0.00	10	27.00	27.05	-10	15,197	-0.07%
2023/04/25	0	0.00	7.5	26.95	26.90	-7.5	15,143	-0.05%
2023/04/24	0	0.00	2	26.90	26.95	-2	15,189	-0.01%
2023/04/18	0	0.00	0	26.80	26.90	0	15,936	0.00%
2023/04/14	1	26.65	2	26.85	26.85	-1	16,040	-0.01%
2023/04/12	1	26.60	0	26.70	26.70	1	16,240	0.01%
2023/04/07	1	26.50	0	0.00	26.50	1	16,357	0.01%
2023/04/06	2	26.45	0	0.00	26.60	2	16,385	0.01%
2023/03/31	0	0.00	0	26.45	26.45	0	16,314	0.00%
2023/03/29	0	0.00	11	26.45	26.45	-11	16,253	-0.07%
2023/03/28	0	0.00	0.5	26.35	26.25	-0.5	16,262	0.00%
2023/03/24	0.5	26.35	0	0.00	26.35	0.5	16,501	0.00%
2023/03/21	0	0.00	10	26.10	25.85	-10	16,642	-0.06%
2023/03/17	2	25.80	0	0.00	25.80	2	16,569	0.01%
2023/03/16	1	25.80	30	25.73	25.80	-29	16,434	-0.18%
2023/03/14	6.2	26.00	0	0.00	26.00	6.2	16,502	0.04%
2023/03/13	0	0.00	1	26.20	26.25	-1	16,301	-0.01%
2023/03/10	3	26.40	0	0.00	26.35	3	16,140	0.02%
2023/03/07	0	0.00	1.4	26.69	26.70	-1.4	16,765	-0.01%
2023/03/06	3	26.40	2	26.45	26.45	1	16,949	0.01%
2023/03/03	0	0.00	1	26.35	26.35	-1	16,939	-0.01%
2023/03/02	5	26.30	10	26.60	26.30	-5	16,937	-0.03%
2023/03/01	2	26.60	0	0.00	26.60	2	16,798	0.01%
2023/02/23	0.4	26.95	10	27.00	27.05	-9.6	15,735	-0.06%
2023/02/22	1	26.90	0	0.00	26.95	1	15,670	0.01%
2023/02/20	0	0.00	2	26.80	26.75	-2	15,648	-0.01%
2023/02/17	10	26.48	1	26.60	26.50	9	15,627	0.06%
2023/02/16	1	26.55	0	0.00	26.55	1	15,691	0.01%
2023/02/15	1.1	26.46	0	0.00	26.45	1.1	15,819	0.01%
2023/02/14	1	26.60	5	26.60	26.70	-4	15,762	-0.03%
2023/02/13	2	26.20	0	0.00	26.60	2	15,693	0.01%
2023/02/10	6	26.18	0	0.00	26.35	6	15,634	0.04%
2023/02/07	2	26.08	0	0.00	26.10	2	15,721	0.01%
2023/02/03	1	26.10	0	0.00	26.20	1	15,560	0.01%
2023/02/02	5	26.18	0	0.00	26.15	5	15,462	0.03%
2023/01/31	1	26.35	0	0.00	26.10	1	15,176	0.01%
2023/01/16	0.1	26.75	0	0.00	26.70	0.1	14,044	0.00%
2023/01/13	20	26.40	0	0.00	26.45	20	14,017	0.14%
2023/01/09	0	0.00	13	26.99	27.00	-13	14,075	-0.09%
2023/01/06	1	26.45	0	0.00	26.50	1	13,996	0.01%
2023/01/05	0	0.00	1	26.40	26.50	-1	14,269	-0.01%
2022/12/30	0	0.00	11	26.41	26.50	-11	14,499	-0.08%
2022/12/29	1	26.05	0	0.00	26.10	1	14,570	0.01%
2022/12/27	0	0.00	4	26.50	26.50	-4	14,844	-0.03%
2022/12/21	20	26.25	0	0.00	26.30	20	15,797	0.13%
2022/12/16	5	26.30	0	0.00	26.20	5	16,053	0.03%
2022/12/15	0.1	26.40	0	0.00	26.40	0.1	16,007	0.00%
2022/12/09	2	26.25	1	26.40	26.20	1	16,567	0.01%
2022/12/06	0	0.00	1.1	26.18	25.90	-1.1	16,461	-0.01%
2022/12/01	0	0.00	26.2	26.25	26.20	-26.2	16,286	-0.16%
2022/11/30	1.5	26.23	0.8	26.25	26.20	0.7	16,261	0.00%
2022/11/29	0	0.00	2	26.10	26.20	-2	15,636	-0.01%
2022/11/28	0.2	25.50	0	0.00	25.85	0.2	15,494	0.00%
2022/11/25	0	0.00	26.2	25.81	25.90	-26.2	15,448	-0.17%
2022/11/23	0	0.00	1.6	25.49	25.45	-1.6	15,251	-0.01%
2022/11/22	0.2	25.30	0	0.00	25.30	0.2	15,217	0.00%
2022/11/21	0.2	25.25	0	0.00	25.35	0.2	15,132	0.00%
2022/11/15	5.1	25.60	0	0.00	25.90	5.1	14,833	0.03%
2022/11/14	0.2	25.80	6	25.95	25.80	-5.9	14,741	-0.04%
2022/11/11	0	0.00	0	25.75	25.90	0	14,501	0.00%
2022/11/09	5	25.20	3	25.25	25.30	2	14,352	0.01%
2022/11/08	2	25.05	0	0.00	25.10	2	14,290	0.01%
2022/11/01	1	24.60	1	24.80	24.90	0	14,409	0.00%
2022/10/28	0	0.00	1	24.65	24.55	-1	14,652	-0.01%
2022/10/25	0	0.00	17	24.74	24.75	-17	14,979	-0.11%
2022/10/20	0.2	23.30	0	0.00	23.75	0.2	15,189	0.00%
2022/10/19	7.1	23.79	0	0.00	23.75	7.1	14,930	0.05%
2022/10/18	2	24.05	0	0.00	24.05	2	14,910	0.01%
2022/10/17	15.1	24.00	0	0.00	24.00	15.1	14,972	0.10%
2022/10/14	1	24.60	1	24.65	24.45	0	14,912	0.00%
2022/10/13	0.2	25.00	0	0.00	24.55	0.2	14,869	0.00%
2022/10/11	6.5	25.02	0.1	25.15	25.00	6.4	14,633	0.04%
2022/10/07	0.2	25.50	0	0.00	25.50	0.2	14,359	0.00%
2022/10/05	4	25.53	0	0.00	25.45	4	14,397	0.03%
2022/10/03	0.2	25.80	2	25.65	25.65	-1.9	14,232	-0.01%
2022/09/30	5.2	26.10	2	26.10	26.00	3.2	14,164	0.02%
2022/09/29	0.1	26.30	0	0.00	26.35	0.1	14,154	0.00%
2022/09/28	0	0.00	1	26.35	26.35	-1	14,075	-0.01%
2022/09/27	1.2	26.26	3	26.40	26.60	-1.9	13,907	-0.01%
2022/09/26	0	0.00	6	26.38	26.25	-6	13,928	-0.04%
2022/09/23	0	0.00	1	26.70	26.65	-1	14,030	-0.01%
2022/09/22	0.9	26.65	0	0.00	26.50	0.9	14,280	0.01%
2022/09/20	1	26.60	0	0.00	26.50	1	14,439	0.01%
2022/09/19	80.1	26.62	0	0.00	26.60	80.1	14,574	0.55%
2022/09/16	0.2	26.50	2	27.00	26.90	-1.9	14,830	-0.01%
2022/09/15	1.2	26.53	1	26.55	26.45	0.2	14,670	0.00%
2022/09/14	5	26.47	0.1	26.60	26.40	4.8	14,859	0.03%
2022/09/13	2	26.85	0	0.00	26.75	2	15,390	0.01%
2022/09/12	0.1	26.75	0	0.00	26.80	0.1	15,786	0.00%
2022/09/07	0.4	26.36	0	0.00	26.20	0.4	16,563	0.00%
2022/09/06	0.1	26.65	0	0.00	26.60	0.1	16,710	0.00%
2022/09/05	0.1	26.50	0	0.00	26.45	0.1	16,861	0.00%
2022/09/02	0.1	26.35	0	0.00	26.15	0.1	17,023	0.00%
2022/09/01	0	0.00	1	26.30	26.30	-1	17,117	-0.01%
2022/08/30	0.1	26.35	3	26.20	26.35	-2.9	17,038	-0.02%
2022/08/29	0.2	26.35	0	0.00	26.35	0.2	17,074	0.00%
2022/08/26	0	0.00	0	26.70	26.65	0	17,112	0.00%
2022/08/23	6.1	26.27	0	0.00	26.15	6.1	18,826	0.03%
2022/08/22	2	26.55	0	0.00	26.60	2	19,109	0.01%
2022/08/19	0.1	26.65	0	0.00	26.80	0.1	19,335	0.00%
2022/08/15	10.1	26.60	5	26.65	26.60	5.1	20,364	0.03%
2022/08/10	10	26.30	0	0.00	26.30	10	21,162	0.05%
2022/08/09	0	0.00	6	26.00	25.90	-6	21,187	-0.03%
2022/08/08	0.2	25.55	0	0.00	25.45	0.2	21,340	0.00%
2022/08/05	2	25.65	3.2	25.67	25.65	-1.2	21,289	-0.01%
2022/08/04	13.2	25.50	0	0.00	25.55	13.2	21,507	0.06%
2022/08/03	8.3	26.85	13	26.90	26.95	-4.7	21,404	-0.02%
2022/08/02	2.7	26.87	5	26.86	26.95	-2.4	21,427	-0.01%
2022/07/29	1	26.70	14	26.98	27.00	-13	21,474	-0.06%
2022/07/28	6	26.58	0	0.00	26.75	6	21,233	0.03%
2022/07/27	0	0.00	3	26.38	26.35	-3	21,094	-0.01%
2022/07/26	7	25.95	0	0.00	25.90	7	20,974	0.03%
2022/07/25	6	26.05	11	25.75	26.00	-5	20,901	-0.02%
2022/07/21	1	25.35	1	25.50	25.50	0	20,972	0.00%
2022/07/19	0.1	25.15	0	0.00	25.05	0.1	21,077	0.00%
2022/07/15	0.2	24.90	0	0.00	24.70	0.2	21,225	0.00%
2022/07/12	0.2	24.85	0	0.00	24.50	0.2	21,402	0.00%
2022/07/11	0.2	25.45	0	0.00	25.30	0.2	21,405	0.00%
2022/07/07	1	25.55	5	25.30	25.55	-4	21,745	-0.02%
2022/07/06	0.2	25.80	3	25.75	25.60	-2.9	21,680	-0.01%
2022/07/05	2	26.00	10	26.10	25.95	-8	21,855	-0.04%
2022/07/01	0.2	26.00	0	0.00	25.80	0.2	22,193	0.00%
2022/06/29	2	26.35	0	0.00	26.35	2	22,269	0.01%
2022/06/27	0	0.00	31	26.50	26.45	-31	22,337	-0.14%
2022/06/24	0	0.00	1	26.40	26.40	-1	22,154	0.00%
2022/06/21	0	0.00	10	26.50	26.40	-10	21,655	-0.05%
2022/06/17	3.2	25.89	0	0.00	25.85	3.2	20,924	0.02%
2022/06/15	0.1	26.55	0	0.00	26.40	0.1	20,682	0.00%
2022/06/13	1	25.85	0	0.00	26.20	1	20,681	0.00%
2022/06/09	2	26.35	10	26.50	26.40	-8	20,562	-0.04%
2022/06/06	20	26.10	0	0.00	26.35	20	20,684	0.10%
2022/06/02	0	0.00	1	26.45	26.40	-1	20,909	0.00%
2022/06/01	0.5	26.92	0	0.00	26.50	0.5	21,246	0.00%
2022/05/31	0.2	26.65	0	0.00	27.35	0.2	20,960	0.00%
2022/05/30	0	0.00	13	26.69	26.95	-13	19,744	-0.07%
2022/05/25	0.1	26.40	0	0.00	26.35	0.1	19,678	0.00%
2022/05/24	0.2	26.45	16	26.50	26.50	-15.9	19,804	-0.08%
2022/05/20	0.4	25.99	0	0.00	26.20	0.4	19,291	0.00%
2022/05/19	8.1	25.87	0	0.00	25.80	8.1	19,053	0.04%
2022/05/16	0.1	25.71	0	0.00	25.70	0.1	18,547	0.00%
2022/05/13	0	0.00	5	25.90	25.60	-5	18,389	-0.03%
2022/05/12	3.3	25.78	0	0.00	25.50	3.3	18,420	0.02%
2022/05/09	1.2	26.31	0	0.00	26.10	1.2	18,003	0.01%
2022/05/06	1.2	26.69	3	26.60	26.85	-1.9	18,006	-0.01%
2022/05/05	1.1	27.15	0	0.00	27.10	1.1	18,118	0.01%
2022/05/04	5.2	27.50	0	0.00	27.40	5.2	18,084	0.03%
2022/05/03	1.2	27.56	0	0.00	27.50	1.2	18,343	0.01%
2022/04/29	0.1	27.70	0	0.00	27.80	0.1	18,470	0.00%
2022/04/28	4.2	27.52	0	0.00	27.60	4.2	18,634	0.02%
2022/04/27	0	0.00	10	27.80	27.65	-10	18,543	-0.05%
2022/04/26	7.1	27.86	0	0.00	28.00	7.1	18,531	0.04%
2022/04/25	0	0.00	1	27.65	27.60	-1	18,432	-0.01%
2022/04/22	5	27.76	145	27.46	27.95	-140	18,353	-0.76%	大賣/鉅額交易
2022/04/20	9	27.82	0	27.55	28.10	9	18,500	0.05%
2022/04/19	0	0.00	2	28.05	27.75	-2	18,465	-0.01%
2022/04/18	16.2	27.70	4.6	27.67	27.80	11.5	18,595	0.06%
2022/04/15	2	28.75	0.6	28.60	28.40	1.4	18,348	0.01%
2022/04/14	6.3	28.69	30	28.70	28.60	-23.8	18,334	-0.13%
2022/04/13	3	29.38	0	0.00	29.55	3	18,102	0.02%
2022/04/12	0	0.00	1	29.45	29.60	-1	17,969	-0.01%
2022/04/11	1	29.50	11	29.67	29.65	-10	17,812	-0.06%
2022/04/08	0	0.00	14.2	29.21	29.50	-14.2	17,646	-0.08%
2022/04/07	3	29.68	42.5	29.56	29.10	-39.5	17,519	-0.23%
2022/04/06	5	28.80	8	29.28	29.75	-3	17,130	-0.02%
2022/04/01	0.2	28.50	0	0.00	28.50	0.2	16,701	0.00%
2022/03/31	2	28.50	20	28.30	28.45	-18	16,554	-0.11%
2022/03/30	0	0.00	6.5	27.90	28.00	-6.5	16,221	-0.04%
2022/03/29	4	27.75	2	27.80	27.65	2	15,994	0.01%
2022/03/28	2	27.60	12	27.53	27.80	-10	15,957	-0.06%
2022/03/25	10	27.63	0	0.00	27.75	10	15,883	0.06%
2022/03/24	1	27.55	3	27.47	27.60	-2	15,791	-0.01%
2022/03/23	20	27.45	9	27.42	27.50	11	15,821	0.07%
2022/03/22	0.4	27.00	0	0.00	27.20	0.4	15,653	0.00%
2022/03/21	0	0.00	5.8	27.06	27.00	-5.8	15,565	-0.04%
2022/03/18	10	26.74	9	27.05	27.00	1	15,517	0.01%
2022/03/15	0.1	26.00	0	0.00	25.90	0.1	14,711	0.00%
2022/03/14	5	25.70	6	25.83	25.95	-1	14,695	-0.01%
2022/03/11	0	0.00	10	25.55	25.60	-10	14,709	-0.07%
2022/03/10	0	0.00	2	25.75	25.75	-2	14,721	-0.01%
2022/03/09	0	0.00	1	25.30	25.10	-1	14,629	-0.01%
2022/03/08	3.4	25.29	1	25.05	25.05	2.4	14,503	0.02%
2022/03/07	2.4	25.32	10	25.23	25.50	-7.6	14,280	-0.05%
2022/03/04	0	0.00	10	25.95	26.00	-10	14,549	-0.07%
2022/03/03	0	0.00	1	26.20	26.25	-1	14,587	-0.01%
2022/03/02	1	26.20	1	26.10	26.25	0	14,666	0.00%
2022/03/01	1	25.55	9	25.77	26.10	-8	14,606	-0.05%
2022/02/25	1.2	25.70	1	25.45	25.70	0.2	14,418	0.00%
2022/02/24	6.2	25.90	23.3	25.83	25.85	-17.1	13,978	-0.12%
2022/02/21	2	26.20	0	0.00	26.35	2	13,701	0.01%
2022/02/16	5	26.35	12	26.45	26.35	-7	13,860	-0.05%
2022/02/15	1.1	26.35	0	0.00	26.20	1.1	13,890	0.01%
2022/02/14	4	26.13	30	26.13	26.40	-26	13,880	-0.19%
2022/02/11	0	0.00	3	26.40	26.55	-3	13,718	-0.02%
2022/02/10	2.3	26.60	1	26.50	26.60	1.3	13,790	0.01%
2022/02/09	1	26.35	2	26.45	26.55	-1	13,764	-0.01%
2022/02/08	1	26.15	2	26.20	26.20	-1	13,636	-0.01%
2022/02/07	2	25.00	0	0.00	25.75	2	13,397	0.01%
2022/01/26	1.2	25.12	20	25.10	25.15	-18.8	13,050	-0.14%
2022/01/25	11.7	24.76	1	24.90	25.10	10.7	13,017	0.08%
2022/01/24	5	24.90	10	24.98	25.15	-5	12,765	-0.04%
2022/01/21	5.3	25.11	0	0.00	25.20	5.3	12,770	0.04%
2022/01/19	4.2	25.25	0	0.00	25.35	4.2	12,445	0.03%
2022/01/18	5	25.35	0	0.00	25.35	5	12,468	0.04%
2022/01/17	11.2	25.40	0	0.00	25.35	11.2	12,371	0.09%
2022/01/14	6.3	25.43	0	0.00	25.50	6.3	12,245	0.05%
2022/01/13	10	25.60	17	25.51	25.80	-7	12,173	-0.06%
2022/01/12	3.2	25.45	7.2	25.42	25.55	-4	11,969	-0.03%
2022/01/11	0.3	25.05	0.2	25.35	25.45	0	11,936	0.00%
2022/01/07	1	24.90	21.7	25.00	25.00	-20.7	11,806	-0.18%
2022/01/06	14	24.70	0	0.00	24.80	14	11,623	0.12%
2022/01/04	4	24.45	0	0.00	24.50	4	11,607	0.03%
2022/01/03	4.3	24.40	0	0.00	24.40	4.3	11,606	0.04%
2021/12/30	3	24.50	2	24.55	24.50	1	11,545	0.01%
2021/12/29	0.3	24.45	15	24.50	24.55	-14.7	11,615	-0.13%
2021/12/28	4.3	24.26	0	0.00	24.35	4.3	11,614	0.04%
2021/12/27	0	0.00	1	24.25	24.25	-1	11,573	-0.01%
2021/12/24	0	0.00	7	24.20	24.20	-7	11,784	-0.06%
2021/12/22	4	24.00	0	0.00	24.10	4	12,045	0.03%
2021/12/20	5	23.90	0	0.00	23.95	5	12,072	0.04%
2021/12/17	5	24.10	5	24.10	24.15	0	12,008	0.00%
2021/12/16	0.8	23.95	0	0.00	23.95	0.8	11,898	0.01%
2021/12/15	0.1	24.00	10	23.95	23.90	-10	12,243	-0.08%
2021/12/14	143.3	23.95	0	0.00	23.90	143.3	12,569	1.14%	大買/鉅額交易
2021/12/13	0	0.00	2	24.35	24.10	-2	12,520	-0.02%
2021/12/09	0	0.00	1	23.95	24.00	-1	12,461	-0.01%
2021/12/08	0	0.00	1	24.00	24.00	-1	12,429	-0.01%
2021/12/07	1.3	23.71	0	0.00	24.00	1.3	12,364	0.01%
2021/12/03	5.3	23.69	5	23.70	23.75	0.3	12,455	0.00%
2021/12/02	0	0.00	1	23.65	23.70	-1	12,452	-0.01%
2021/11/30	10.3	23.30	0	0.00	23.10	10.3	12,353	0.08%
2021/11/29	1.4	23.32	0	0.00	23.30	1.4	11,718	0.01%
2021/11/26	53.3	23.47	0	0.00	23.50	53.3	11,677	0.46%
2021/11/25	0	0.00	0.1	23.75	23.80	-0.1	11,846	0.00%
2021/11/22	0.3	23.65	1	23.65	23.70	-0.8	12,531	-0.01%
2021/11/19	12.3	23.75	27	23.80	23.75	-14.8	12,989	-0.11%
2021/11/18	5	23.95	0	0.00	24.00	5	13,360	0.04%
2021/11/17	13	23.53	10.3	23.75	23.85	2.7	13,323	0.02%
2021/11/16	1.3	23.46	0	0.00	23.60	1.3	13,402	0.01%
2021/11/15	0.3	23.50	2	23.45	23.50	-1.7	13,513	-0.01%
2021/11/12	16.6	23.20	9.3	23.30	23.40	7.2	13,464	0.05%
2021/11/11	0	0.00	16	23.05	23.15	-16	13,651	-0.12%
2021/11/10	0.3	23.05	0	0.00	23.10	0.3	13,777	0.00%
2021/11/09	0	0.00	26	23.00	23.05	-26	13,822	-0.19%
2021/11/08	2	22.90	0	0.00	23.00	2	13,749	0.01%
2021/11/03	2	22.90	0	0.00	22.95	2	13,836	0.01%
2021/11/01	1	22.90	0	0.00	22.85	1	13,985	0.01%
2021/10/29	0.9	22.85	0	0.00	22.90	0.9	13,998	0.01%
2021/10/28	0.3	22.90	0	0.00	22.90	0.3	13,916	0.00%
2021/10/27	0	0.00	1.1	22.90	22.90	-1.1	13,939	-0.01%
2021/10/26	0	0.00	0.5	22.90	22.90	-0.5	14,081	0.00%
2021/10/25	0	0.00	1.8	22.77	22.80	-1.8	13,961	-0.01%
2021/10/19	0	0.00	2	22.75	22.80	-2	14,230	-0.01%
2021/10/18	0	0.00	2	22.65	22.70	-2	14,205	-0.01%
2021/10/15	0.1	22.65	0	0.00	22.60	0.1	14,220	0.00%
2021/10/14	1	22.40	0	0.00	22.40	1	14,164	0.01%
2021/10/12	0	0.00	2	22.48	22.50	-2	14,367	-0.01%
2021/10/07	17	22.50	0	0.00	22.55	17	14,274	0.12%
2021/10/05	0.4	22.45	3.9	22.38	22.35	-3.5	14,240	-0.02%
2021/10/04	3.8	22.38	0.4	22.43	22.45	3.5	14,218	0.02%
2021/10/01	0.5	22.43	17	22.30	22.40	-16.5	14,208	-0.12%
2021/09/30	25	22.55	25	22.50	22.55	0	14,047	0.00%
2021/09/29	0.3	22.45	0	0.00	22.55	0.3	13,960	0.00%
2021/09/28	0	0.00	5	22.55	22.55	-5	13,853	-0.04%
2021/09/27	0	0.00	4	22.54	22.60	-4	13,842	-0.03%
2021/09/24	0	0.00	7	22.60	22.60	-7	13,838	-0.05%
2021/09/23	0	0.00	1	22.40	22.50	-1	13,891	-0.01%
2021/09/22	13.3	22.20	0	0.00	22.25	13.3	13,936	0.10%
2021/09/17	0	0.00	1	22.60	22.50	-1	13,614	-0.01%
2021/09/15	1.1	22.66	0	0.00	22.65	1.1	13,272	0.01%
2021/09/14	2	22.70	1.4	22.64	22.70	0.6	13,385	0.00%
2021/09/13	17	22.55	0	22.65	22.60	17	13,394	0.13%
2021/09/08	0.3	22.50	0	0.00	22.55	0.3	13,836	0.00%
2021/09/07	2	22.55	0	0.00	22.55	2	13,793	0.01%
2021/09/06	0	0.00	3	22.70	22.65	-3	13,824	-0.02%
2021/09/03	0	0.00	3	22.60	22.80	-3	13,838	-0.02%
2021/09/02	4	22.58	3	22.65	22.60	1	13,843	0.01%
2021/08/31	2.2	22.58	3	22.60	22.90	-0.8	13,706	-0.01%
2021/08/30	1	22.65	4	22.66	22.80	-3	13,469	-0.02%
2021/08/27	5	22.45	1	22.25	22.45	4	13,317	0.03%
2021/08/26	9	21.98	4	22.03	22.10	5	13,130	0.04%
2021/08/25	0	0.00	22	23.08	23.05	-22	12,765	-0.17%
2021/08/24	2	23.00	0	0.00	23.10	2	12,247	0.02%
2021/08/23	0	0.00	1	23.05	23.05	-1	11,894	-0.01%
2021/08/19	3	23.02	14	23.00	23.00	-11	12,066	-0.09%
2021/08/18	0	0.00	5	23.05	23.15	-5	11,913	-0.04%
2021/08/13	2.1	23.00	0	0.00	23.10	2.1	11,574	0.02%
2021/08/12	0	0.00	1	23.10	23.10	-1	11,601	-0.01%
2021/08/10	0	0.00	2	23.00	23.00	-2	11,701	-0.02%
2021/08/09	0	0.00	37	23.00	23.05	-37	12,092	-0.31%
2021/08/05	2	22.95	2	23.05	23.10	0	12,567	0.00%
2021/08/04	0	0.00	1.8	23.00	23.00	-1.8	13,387	-0.01%
2021/08/03	0	0.00	1	22.95	23.00	-1	13,574	-0.01%
2021/07/29	2	22.85	0	0.00	22.90	2	13,733	0.01%
2021/07/28	0	0.00	0.1	22.75	22.80	-0.1	13,804	0.00%
2021/07/27	5	22.90	0	0.00	22.90	5	14,110	0.04%
2021/07/22	8	22.95	1	22.95	22.95	7	14,534	0.05%
2021/07/21	62	22.79	0	0.00	22.85	62	14,517	0.43%
2021/07/16	1.1	22.85	1	22.90	22.95	0.1	14,780	0.00%
2021/07/15	2	22.85	1	22.85	22.85	1	14,887	0.01%
2021/07/14	0	0.00	1	22.85	22.90	-1	14,975	-0.01%
2021/07/13	0	22.70	0	0.00	22.80	0	15,143	0.00%
2021/07/08	1	22.50	0	0.00	22.55	1	15,284	0.01%
2021/07/06	2	22.60	0	0.00	22.60	2	15,402	0.01%
2021/07/05	0	0.00	2	22.55	22.60	-2	15,468	-0.01%
2021/06/30	0	0.00	21	22.62	22.70	-21	15,659	-0.13%
2021/06/29	2	22.55	0	0.00	22.55	2	15,697	0.01%
2021/06/28	0	0.00	15.8	22.54	22.60	-15.8	15,821	-0.10%
2021/06/18	0.1	22.20	9	22.25	22.10	-8.9	16,007	-0.06%
2021/06/17	0	0.00	5	22.20	22.30	-5	15,716	-0.03%
2021/06/16	30	22.20	0	0.00	22.30	30	16,117	0.19%
2021/06/15	1.1	22.16	4	22.25	22.30	-3	16,149	-0.02%
2021/06/11	0	0.00	2.1	22.10	22.20	-2.1	16,403	-0.01%
2021/06/10	2	22.05	0	0.00	22.10	2	16,643	0.01%
2021/06/07	0	0.00	10	22.10	22.10	-10	17,111	-0.06%
2021/06/03	0	0.00	4	22.30	22.25	-4	17,736	-0.02%
2021/06/02	2	22.25	1	22.20	22.30	1	17,919	0.01%
2021/06/01	0	0.00	1	22.15	22.20	-1	17,974	-0.01%
2021/05/31	5	22.00	2	22.00	22.00	3	18,220	0.02%
2021/05/28	1	21.80	0	0.00	21.85	1	18,356	0.01%
2021/05/27	0	0.00	1	21.70	21.70	-1	18,689	-0.01%
2021/05/26	1	21.75	2	21.80	21.80	-1	18,767	-0.01%
2021/05/25	5	21.64	3	21.65	21.75	2	18,950	0.01%
2021/05/24	1	21.50	0	0.00	21.50	1	18,997	0.01%
2021/05/20	0	0.00	16.1	21.47	21.55	-16.1	19,338	-0.08%
2021/05/19	0	0.00	1	21.60	21.65	-1	19,349	-0.01%
2021/05/18	6	21.60	22.2	21.64	21.65	-16.2	19,349	-0.08%
2021/05/17	2.1	21.15	1	21.25	21.10	1.1	19,591	0.01%
2021/05/14	0	0.00	1	21.60	21.70	-1	19,253	-0.01%
2021/05/13	5	21.65	10	21.30	21.45	-5	19,039	-0.03%
2021/05/12	32	21.36	0	0.00	21.50	32	18,657	0.17%
2021/05/10	11	22.75	0	0.00	22.80	11	17,585	0.06%
2021/05/07	0	0.00	2	22.45	22.50	-2	17,731	-0.01%
2021/05/06	3	22.38	7	22.30	22.35	-4	17,811	-0.02%
2021/05/03	22	22.44	5	22.45	22.40	17	17,488	0.10%
2021/04/29	2	22.95	0	22.90	22.90	2	17,233	0.01%
2021/04/28	0	0.00	4	22.90	23.00	-4	17,252	-0.02%
2021/04/27	0	0.00	0.1	22.95	22.95	-0.1	17,516	0.00%
2021/04/26	2	22.88	1	22.85	23.00	1	17,539	0.01%
2021/04/23	2	22.75	0	0.00	22.75	2	17,481	0.01%
2021/04/22	28	22.90	0	0.00	22.90	28	17,542	0.16%
2021/04/21	16	22.90	1.9	22.95	22.90	14.1	17,411	0.08%
2021/04/20	2.1	22.90	0	0.00	22.90	2.1	17,307	0.01%
2021/04/19	0	0.00	10	22.94	23.00	-10	17,248	-0.06%
2021/04/16	0	0.00	12	22.51	22.70	-12	17,151	-0.07%
2021/04/15	4.1	22.45	1	22.50	22.50	3.1	17,364	0.02%
2021/04/09	4	22.10	161	22.10	22.10	-157	17,436	-0.90%	大賣/鉅額交易
2021/04/08	1	22.10	0	0.00	22.10	1	17,463	0.01%
2021/04/07	2	22.15	0	0.00	22.20	2	17,684	0.01%
2021/04/06	2	22.10	0	0.00	22.10	2	17,678	0.01%
2021/04/01	1	22.15	0	0.00	22.05	1	17,607	0.01%
2021/03/31	100	22.23	0	0.00	22.20	100	17,499	0.57%
2021/03/30	15	22.13	0	0.00	22.25	15	17,349	0.09%
2021/03/26	32	22.05	5	22.10	22.05	27	17,110	0.16%
2021/03/25	0	0.00	10	22.00	22.05	-10	16,997	-0.06%
2021/03/24	0	0.00	10	21.90	21.90	-10	17,042	-0.06%
2021/03/23	5	21.80	0	0.00	21.85	5	17,006	0.03%
2021/03/19	2	21.75	0	0.00	21.50	2	17,165	0.01%
2021/03/18	2	21.93	0	0.00	21.95	2	16,788	0.01%
2021/03/17	4	21.86	0	0.00	21.90	4	16,831	0.02%
2021/03/16	10	22.00	10	22.10	22.15	0	16,770	0.00%
2021/03/15	10.1	21.95	31	21.93	21.95	-21	17,043	-0.12%
2021/03/12	0	0.00	135	21.48	21.75	-135	17,330	-0.78%	大賣/鉅額交易
2021/03/11	0	0.00	6	21.60	21.60	-6	17,493	-0.03%
2021/03/10	2	21.55	0	0.00	21.60	2	17,361	0.01%
2021/03/09	0.2	21.50	50.1	21.50	21.50	-50	17,252	-0.29%
2021/03/08	1.2	21.12	0	0.00	21.10	1.2	16,883	0.01%
2021/03/05	21	21.05	0	0.00	21.10	21	16,766	0.13%
2021/03/04	2	21.10	0	0.00	21.05	2	17,400	0.01%
2021/03/03	2	21.30	1	21.30	21.25	1	17,280	0.01%
2021/03/02	1	21.30	10	21.30	21.15	-9	17,097	-0.05%
2021/02/26	4	20.98	0	0.00	20.85	4	16,741	0.02%
2021/02/25	2	21.25	0	0.00	21.35	2	16,235	0.01%
2021/02/24	0	0.00	0.2	21.25	21.10	-0.2	16,143	0.00%
2021/02/23	0	0.00	6	21.01	21.10	-6	16,111	-0.04%
2021/02/22	2.5	20.89	0	0.00	20.80	2.5	15,976	0.02%
2021/02/19	1	20.75	0	0.00	20.90	1	16,074	0.01%
2021/02/18	0.2	20.90	0	0.00	20.85	0.2	16,145	0.00%
2021/02/17	11.1	20.71	0	0.00	20.80	11.1	16,250	0.07%
2021/02/05	0	0.00	21.3	20.60	20.60	-21.3	15,959	-0.13%
2021/02/04	1	20.45	30	20.45	20.40	-29	16,049	-0.18%
2021/02/01	2	20.40	0.6	20.45	20.30	1.4	16,805	0.01%
2021/01/29	13	20.28	0	0.00	20.20	13	16,838	0.08%
2021/01/28	13	20.38	0	0.00	20.35	13	16,605	0.08%
2021/01/27	2.3	20.50	0	0.00	20.40	2.3	16,491	0.01%
2021/01/26	0.8	20.65	0.2	20.55	20.45	0.6	16,490	0.00%
2021/01/22	10	20.50	0.9	20.50	20.40	9.1	16,638	0.05%
2021/01/21	6	20.70	0	0.00	20.50	6	16,522	0.04%
2021/01/20	23	20.52	0	0.00	20.50	23	16,491	0.14%
2021/01/19	0.2	20.95	0	0.00	20.90	0.2	16,147	0.00%
2021/01/18	4.1	20.95	0	0.00	20.95	4.1	16,144	0.03%
2021/01/15	0	0.00	0	21.15	21.05	0	16,036	0.00%
2021/01/14	0	0.00	5	21.25	21.30	-5	16,029	-0.03%
2021/01/13	0	0.00	0.4	21.30	21.25	-0.4	16,070	0.00%
2021/01/12	0	0.00	1.2	21.26	21.30	-1.2	16,086	-0.01%
2021/01/11	1	21.45	2	21.40	21.50	-1	16,130	-0.01%
2021/01/08	1	21.20	10	21.35	21.50	-9	16,091	-0.06%
2021/01/07	0	0.00	0.1	21.20	21.25	-0.1	15,881	0.00%
2021/01/06	7	21.07	0	0.00	21.00	7	15,806	0.04%
2021/01/05	22	21.10	0	0.00	21.25	22	15,685	0.14%
2021/01/04	1.3	21.25	14.6	21.20	21.10	-13.3	15,707	-0.08%
2020/12/30	12	20.98	6	21.21	21.35	6	15,531	0.04%
2020/12/29	0	0.00	3	20.85	20.90	-3	15,347	-0.02%
2020/12/28	0.1	20.80	0	0.00	20.80	0.1	15,271	0.00%
2020/12/25	2	20.80	0	0.00	20.80	2	15,315	0.01%
2020/12/21	4.1	20.75	0	0.00	20.80	4.1	16,113	0.03%
2020/12/18	2	20.73	0	0.00	20.75	2	16,333	0.01%
2020/12/17	1.1	20.75	10	20.70	20.70	-8.9	16,399	-0.05%
2020/12/16	7	20.66	0	0.00	20.75	7	16,431	0.04%
2020/12/15	2	20.58	0	0.00	20.60	2	16,446	0.01%
2020/12/14	2	20.80	0	0.00	20.65	2	16,425	0.01%
2020/12/11	0.1	20.90	2	20.75	20.85	-2	16,384	-0.01%
2020/12/10	14	20.56	5	20.55	20.60	9	16,209	0.06%
2020/12/09	11.5	20.51	0	0.00	20.60	11.5	15,936	0.07%
2020/12/08	54.3	20.84	0	0.00	20.85	54.3	15,427	0.35%
2020/12/07	32	21.18	0	0.00	21.30	32	15,022	0.21%
2020/12/04	0	0.00	11	21.35	21.35	-11	14,919	-0.07%
2020/12/02	12	21.22	0	0.00	21.35	12	14,919	0.08%
2020/11/30	0	0.00	3	21.30	21.30	-3	15,230	-0.02%
2020/11/26	25	21.40	0	0.00	21.50	25	14,990	0.17%
2020/11/25	6.2	21.46	0	0.00	21.50	6.2	15,331	0.04%
2020/11/23	15	21.50	2	21.65	21.60	13	15,409	0.08%
2020/11/20	20	21.60	0	0.00	21.60	20	15,382	0.13%
2020/11/19	20	21.62	30	21.67	21.70	-10	15,365	-0.07%
2020/11/18	0	0.00	9	21.75	21.80	-9	15,276	-0.06%
2020/11/17	11	21.55	5	21.65	21.65	6	15,116	0.04%
2020/11/16	1	21.55	4	21.55	21.65	-3	15,413	-0.02%
2020/11/13	0.2	21.46	0	0.00	21.50	0.2	15,386	0.00%
2020/11/12	4	21.35	6	21.32	21.40	-2	15,490	-0.01%
2020/11/11	2	21.60	0	0.00	21.75	2	15,461	0.01%
2020/11/10	0.1	21.45	12	21.40	21.45	-11.9	15,358	-0.08%
2020/11/09	4	20.90	60	20.93	21.05	-56	15,268	-0.37%
2020/11/06	0	0.00	0.2	20.90	20.90	-0.2	15,375	0.00%
2020/11/05	0	0.00	5	20.75	20.80	-5	15,553	-0.03%
2020/11/04	0	0.00	30	20.55	20.50	-30	15,732	-0.19%
2020/11/03	10	20.55	10.1	20.55	20.60	-0.1	17,096	0.00%
2020/10/30	4.3	20.11	0	0.00	20.05	4.3	18,137	0.02%
2020/10/29	55	20.15	0	0.00	20.15	55	18,163	0.30%
2020/10/27	2	20.25	0	0.00	20.40	2	18,600	0.01%
2020/10/26	6.2	20.33	4.1	20.40	20.40	2.1	19,031	0.01%
2020/10/23	3	20.28	1	20.20	20.30	2	19,443	0.01%
2020/10/21	1	20.20	1	20.20	20.20	0	19,868	0.00%
2020/10/20	0.2	20.35	0	0.00	20.25	0.2	19,924	0.00%
2020/10/16	0.2	20.45	0	0.00	20.30	0.2	20,192	0.00%
2020/10/15	1	20.45	0	0.00	20.45	1	20,375	0.00%
2020/10/14	11	20.60	0	0.00	20.60	11	20,450	0.05%
2020/10/13	7.5	20.57	0	0.00	20.65	7.5	20,613	0.04%
2020/10/08	8	20.71	0	0.00	20.80	8	20,795	0.04%
2020/10/07	1.4	20.82	0	0.00	20.70	1.4	20,850	0.01%
2020/10/05	3	20.57	0	0.00	20.65	3	21,185	0.01%
2020/09/30	2.2	20.60	0	0.00	20.55	2.2	21,281	0.01%
2020/09/29	10	20.63	10	20.65	20.60	0	21,381	0.00%
2020/09/28	5	20.50	0.5	20.65	20.60	4.5	21,493	0.02%
2020/09/25	3	20.07	0	0.00	20.15	3	21,576	0.01%
2020/09/24	54	19.97	0	0.00	19.90	54	21,593	0.25%
2020/09/23	9	20.29	0	0.00	20.20	9	21,306	0.04%
2020/09/22	25.8	20.46	0	0.00	20.45	25.8	21,229	0.12%
2020/09/21	0	0.00	1.5	20.82	20.70	-1.5	21,153	-0.01%
2020/09/18	1	20.85	0	0.00	20.90	1	21,191	0.00%
2020/09/17	8	20.91	0	0.00	20.85	8	21,134	0.04%
2020/09/15	7	20.94	0	0.00	21.00	7	21,158	0.03%
2020/09/09	42	20.74	0	0.00	20.90	42	22,015	0.19%
2020/09/08	5	20.80	0	0.00	20.95	5	22,113	0.02%
2020/09/07	29.4	20.84	0	0.00	20.85	29.4	22,380	0.13%
2020/09/04	14	20.74	0	0.00	20.70	14	22,636	0.06%
2020/09/03	6	20.90	0	0.00	20.90	6	22,626	0.03%
2020/09/02	5	20.92	0	0.00	20.95	5	22,613	0.02%
2020/09/01	1	21.25	0	0.00	21.15	1	22,376	0.00%
2020/08/31	0	0.00	1	21.25	21.25	-1	22,326	0.00%
2020/08/28	6	21.34	0	0.00	21.40	6	22,284	0.03%
2020/08/27	31	21.29	1	21.30	21.25	30	22,554	0.13%
2020/08/26	1	21.35	0	0.00	21.40	1	22,568	0.00%
2020/08/25	5	21.40	0	0.00	21.40	5	22,686	0.02%
2020/08/24	7	21.39	0	0.00	21.35	7	23,389	0.03%
2020/08/21	0	0.00	2	21.50	21.55	-2	23,510	-0.01%
2020/08/20	12	21.43	6.8	21.50	21.35	5.2	23,586	0.02%
2020/08/19	0	0.00	2	21.85	21.80	-2	23,248	-0.01%
2020/08/18	7	21.75	2	21.75	21.85	5	23,146	0.02%
2020/08/17	2	21.60	0	0.00	21.85	2	23,119	0.01%
2020/08/14	2	21.70	0	0.00	21.65	2	23,106	0.01%
2020/08/13	1	21.90	0.1	21.95	21.85	0.9	22,898	0.00%
2020/08/12	12.5	21.80	0	0.00	21.80	12.5	22,848	0.05%
2020/08/11	62	21.95	1	22.00	21.90	61	22,657	0.27%
2020/08/10	19	22.09	33	22.14	22.05	-14	22,512	-0.06%
2020/08/07	24	22.08	0	0.00	22.05	24	22,375	0.11%
2020/08/06	32	23.83	5	23.75	23.90	27	21,100	0.13%
2020/08/05	28	23.69	1	23.65	23.70	27	20,604	0.13%
2020/08/04	2	23.40	2.8	23.50	23.45	-0.8	20,273	0.00%
2020/08/03	12	23.46	0	0.00	23.35	12	20,124	0.06%
2020/07/31	2	23.70	0	0.00	23.60	2	19,865	0.01%
2020/07/29	0	0.00	0.1	23.55	23.55	-0.1	19,509	0.00%
2020/07/28	20	23.10	5	23.25	23.15	15	19,384	0.08%
2020/07/27	30	23.08	5	23.25	23.00	25	19,502	0.13%
2020/07/24	0	0.00	7	23.33	23.25	-7	19,610	-0.04%
2020/07/23	20	23.45	0	0.00	23.40	20	19,689	0.10%
2020/07/22	0	0.00	2	23.30	23.50	-2	19,983	-0.01%
2020/07/21	0	0.00	6	23.24	23.20	-6	20,274	-0.03%
2020/07/16	0	0.00	0	23.05	23.00	0	20,541	0.00%
2020/07/15	4	23.05	1	23.00	23.10	3	20,460	0.01%
2020/07/13	5	22.95	2	23.00	23.00	3	20,771	0.01%
2020/07/08	0	0.00	8	23.20	23.15	-8	21,036	-0.04%
2020/07/07	10	23.20	0	0.00	23.20	10	21,085	0.05%
2020/07/06	2	23.18	53.4	23.10	23.25	-51.4	21,036	-0.24%
2020/07/03	4	23.00	0	0.00	22.95	4	20,969	0.02%
2020/07/02	5	22.85	15	22.90	22.90	-10	21,013	-0.05%
2020/07/01	0	0.00	35	22.90	22.75	-35	21,091	-0.17%
2020/06/29	0	0.00	0.5	22.70	22.65	-0.5	21,241	0.00%
2020/06/23	2	22.75	10	22.75	22.75	-8	21,747	-0.04%
2020/06/22	5	22.50	0	0.00	22.65	5	21,869	0.02%
2020/06/18	10	22.65	98	22.75	22.60	-88	22,537	-0.39%
2020/06/17	100	22.75	0	0.00	22.80	100	22,695	0.44%
2020/06/16	0	0.00	195	22.85	22.75	-195	23,541	-0.83%	大賣/鉅額交易
2020/06/15	7	22.72	0.1	22.75	22.60	7	24,996	0.03%
2020/06/12	3	22.58	2	22.85	22.85	1	25,738	0.00%
2020/06/11	4	23.14	0	0.00	23.00	4	26,333	0.02%
2020/06/09	1	23.10	0	0.00	23.10	1	27,478	0.00%
2020/06/08	1	23.20	1	23.20	23.20	0	28,057	0.00%
2020/06/04	196	23.19	105	23.30	23.15	91	28,505	0.32%	大買/大賣/
2020/06/03	2	23.15	5	23.15	23.20	-3	28,829	-0.01%
2020/06/02	2	23.10	8	23.04	23.10	-6	28,794	-0.02%
2020/06/01	1	22.95	1	23.00	22.95	0	28,723	0.00%
2020/05/28	2	22.55	2	22.65	22.50	0	28,147	0.00%
2020/05/27	46	22.40	0	0.00	22.60	46	28,477	0.16%
2020/05/25	120	21.94	71	22.01	22.10	49	28,663	0.17%	大買/
2020/05/22	2	22.05	0	0.00	21.95	2	28,784	0.01%
2020/05/21	3	22.15	0	0.00	22.20	3	28,738	0.01%
2020/05/19	0	22.10	200	22.10	22.10	-200	28,825	-0.69%	大賣/鉅額交易
2020/05/18	0.2	21.90	0	0.00	21.80	0.2	28,773	0.00%
2020/05/14	52	21.85	8	21.85	21.90	44	28,788	0.15%
2020/05/13	60	21.98	1	22.00	21.95	59	28,675	0.21%
2020/05/12	90	21.90	0	0.00	21.95	90	28,629	0.31%
2020/05/11	8	22.09	0.6	22.15	22.00	7.4	28,507	0.03%
2020/05/08	11	21.80	0	0.00	21.75	11	28,415	0.04%
2020/05/07	2	21.90	20	21.85	21.75	-18	28,399	-0.06%
2020/05/06	20	21.60	0	0.00	21.65	20	28,314	0.07%
2020/05/05	3	21.87	10	21.95	21.80	-7	28,213	-0.02%
2020/05/04	15	21.60	3	21.62	21.65	12	28,264	0.04%
2020/04/30	0	0.00	9	22.19	22.05	-9	28,054	-0.03%
2020/04/29	0.5	21.70	20	21.50	21.65	-19.5	27,876	-0.07%
2020/04/28	0.5	21.40	5	21.20	21.30	-4.5	27,816	-0.02%
2020/04/27	1	20.95	0.3	21.15	21.00	0.7	28,550	0.00%
2020/04/24	75	20.54	5	20.68	20.60	70	28,270	0.25%
2020/04/23	8	19.93	0	0.00	19.95	8	27,791	0.03%
2020/04/22	10	19.93	30	19.95	19.95	-20	27,573	-0.07%
2020/04/21	10	20.55	0	0.00	20.10	10	27,350	0.04%
2020/04/17	2	21.28	20	21.05	21.00	-18	27,172	-0.07%
2020/04/16	2	21.00	10	20.90	21.10	-8	26,963	-0.03%
2020/04/15	27	21.11	2	21.15	21.20	25	26,808	0.09%
2020/04/14	50	20.64	0	0.00	21.00	50	26,794	0.19%
2020/04/13	5	20.20	0	0.00	20.35	5	26,476	0.02%
2020/04/10	0	0.00	28	20.55	20.60	-28	26,350	-0.11%
2020/04/09	0	0.00	30	20.10	20.15	-30	26,141	-0.11%
2020/04/07	15	19.85	0	0.00	19.75	15	25,842	0.06%
2020/04/06	0	0.00	50	19.50	19.50	-50	25,612	-0.20%
2020/04/01	2	19.50	0	0.00	19.50	2	25,371	0.01%
2020/03/31	1	19.60	0	0.00	19.65	1	25,177	0.00%
2020/03/30	0.3	19.85	10	19.40	19.60	-9.7	24,766	-0.04%
2020/03/27	3	19.80	6	19.83	19.85	-3	24,421	-0.01%
2020/03/26	10	19.50	0	0.00	19.45	10	23,970	0.04%
2020/03/25	10	19.60	6	19.43	19.50	4	23,915	0.02%
2020/03/24	7	18.80	12	18.50	18.60	-5	23,630	-0.02%
2020/03/23	6	18.08	0	0.00	17.95	6	23,369	0.03%
2020/03/20	58	18.39	0	0.00	18.65	58	23,198	0.25%
2020/03/19	52	17.93	20	17.49	17.25	32	22,229	0.14%
2020/03/18	38	19.22	10	19.40	19.05	28	20,736	0.14%
2020/03/17	36	19.42	14	19.49	19.45	22	19,882	0.11%
2020/03/16	16	20.26	2	20.50	20.10	14	18,962	0.07%
2020/03/13	16	20.39	16	20.15	21.15	0	18,356	0.00%
2020/03/12	7	21.73	100	21.83	21.80	-93	17,142	-0.54%
2020/03/11	8	22.64	10	22.65	22.65	-2	16,380	-0.01%
2020/03/10	2	22.48	10	22.75	22.60	-8	16,170	-0.05%
2020/03/09	21.3	22.77	0	0.00	22.70	21.3	15,642	0.14%
2020/03/06	3	23.25	5	23.35	23.25	-2	15,037	-0.01%
2020/03/04	0	0.00	47	23.35	23.50	-47	14,668	-0.32%
2020/03/02	2	23.30	55	23.24	23.20	-53	14,264	-0.37%
2020/02/27	2	23.80	0	0.00	23.70	2	14,559	0.01%
2020/02/26	1	23.85	0	0.00	23.90	1	14,324	0.01%
2020/02/25	2	24.00	19	23.95	24.00	-17	14,066	-0.12%
2020/02/21	0	0.00	1	24.45	24.40	-1	13,810	-0.01%
2020/02/20	5	24.70	6	24.60	24.50	-1	13,714	-0.01%
2020/02/19	0	0.00	0.2	24.60	24.60	-0.2	13,555	0.00%
2020/02/18	0	0.00	5	24.20	24.40	-5	13,428	-0.04%
2020/02/17	0	0.00	16	24.05	24.20	-16	13,343	-0.12%
2020/02/14	0	24.10	8	24.05	24.10	-8	13,343	-0.06%
2020/02/13	0	0.00	5	24.10	24.10	-5	13,349	-0.04%
2020/02/07	0	0.00	0	24.10	24.10	0	13,408	0.00%
2020/02/06	5	24.10	3	24.07	24.15	2	13,448	0.01%
2020/02/05	9	23.93	0	0.00	23.80	9	13,457	0.07%
2020/02/04	1	23.60	0	0.00	23.55	1	13,309	0.01%
2020/02/03	2	23.40	3	23.10	23.45	-1	13,336	-0.01%
2020/01/31	1.2	23.78	0	0.00	23.60	1.2	13,143	0.01%
2020/01/30	18	23.67	63	23.72	23.50	-45	12,848	-0.35%
2020/01/20	0	0.00	1	24.55	24.55	-1	11,839	-0.01%
2020/01/15	0	24.00	0	0.00	24.00	0	11,652	0.00%
2020/01/10	5	23.55	20	23.55	23.60	-15	11,338	-0.13%
2020/01/08	2	23.20	7	23.35	23.25	-5	11,153	-0.04%
2020/01/06	52	23.75	201	23.70	23.70	-149	10,787	-1.38%	大賣/鉅額交易
2020/01/03	0	0.00	5	23.80	23.85	-5	10,770	-0.05%
2019/12/31	1	23.75	0	0.00	23.70	1	10,678	0.01%
2019/12/30	0	0.00	0.1	23.95	23.95	-0.1	10,638	0.00%
2019/12/27	0	0.00	1	23.90	23.95	-1	10,620	-0.01%
2019/12/24	2	23.85	0	0.00	23.85	2	11,117	0.02%
2019/12/23	2	23.85	50	23.95	23.95	-48	11,246	-0.43%
2019/12/20	0	0.00	20	24.00	23.90	-20	11,508	-0.17%
2019/12/19	0	0.00	11	23.86	24.00	-11	11,463	-0.10%
2019/12/18	0	0.00	1.7	23.92	23.90	-1.7	11,314	-0.02%
2019/12/16	0	23.25	0	0.00	23.20	0	11,028	0.00%
2019/12/12	5	23.05	2	23.10	23.10	3	10,927	0.03%
2019/12/11	0	0.00	4	22.95	22.95	-4	10,866	-0.04%
2019/12/10	13	23.00	0	0.00	23.00	13	10,902	0.12%
2019/12/09	0	0.00	2	22.95	23.00	-2	11,082	-0.02%
2019/12/06	4	22.90	0.4	22.95	22.95	3.6	11,363	0.03%
2019/12/05	1	22.90	0	0.00	22.90	1	11,528	0.01%
2019/12/04	2	23.00	4	23.00	23.00	-2	11,564	-0.02%
2019/12/03	3	22.90	0.4	23.00	23.00	2.6	11,580	0.02%
2019/11/28	0	0.00	1	23.00	23.00	-1	11,593	-0.01%
2019/11/26	0	0.00	137.9	22.85	23.00	-137.9	11,788	-1.17%	大賣/鉅額交易
2019/11/25	1.3	22.86	0	0.00	22.80	1.3	10,965	0.01%
2019/11/22	0	0.00	2	22.80	22.90	-2	11,170	-0.02%
2019/11/21	2	22.75	0	0.00	22.65	2	11,226	0.02%
2019/11/18	0.4	22.80	0	0.00	22.80	0.4	11,331	0.00%
2019/11/15	0	22.65	0	0.00	22.60	0	11,356	0.00%
2019/11/14	4	22.63	1	22.60	22.60	3	11,438	0.03%
2019/11/13	2	22.65	0	0.00	22.60	2	11,539	0.02%
2019/11/12	4	22.80	0	0.00	22.80	4	11,527	0.03%
2019/11/11	0	0.00	1	22.70	22.80	-1	11,606	-0.01%
2019/11/05	0	0.00	2.4	22.65	22.75	-2.4	12,933	-0.02%
2019/11/04	0	0.00	1	22.70	22.70	-1	13,020	-0.01%
2019/10/31	0.7	22.35	0	0.00	22.35	0.7	13,385	0.01%
2019/10/30	6	22.29	0	0.00	22.35	6	13,344	0.04%
2019/10/29	0	0.00	3	22.30	22.30	-3	13,517	-0.02%
2019/10/28	15	22.28	0	0.00	22.30	15	13,625	0.11%
2019/10/23	6	21.95	0	0.00	22.00	6	13,820	0.04%
2019/10/18	0.6	22.15	0	0.00	22.05	0.6	13,716	0.00%
2019/10/17	3	22.15	0	0.00	22.10	3	13,774	0.02%
2019/10/14	0	0.00	0.5	22.10	22.05	-0.5	13,958	0.00%
2019/10/09	0	0.00	1.4	22.00	21.85	-1.4	13,990	-0.01%
2019/10/03	3	21.85	0	0.00	21.80	3	14,166	0.02%
2019/10/02	12	21.99	5	22.10	21.95	7	14,160	0.05%
2019/10/01	1.6	22.10	4.6	21.93	22.05	-3	14,155	-0.02%
2019/09/27	3	21.87	50	21.85	21.80	-47	13,955	-0.34%
2019/09/26	22	22.05	0	0.00	21.95	22	13,866	0.16%
2019/09/25	61	21.99	0	0.00	22.10	61	13,860	0.44%
2019/09/24	10.9	22.15	0	0.00	22.15	10.9	13,610	0.08%
2019/09/23	10	22.30	0.8	22.40	22.20	9.2	13,511	0.07%
2019/09/20	10	22.25	0	0.00	22.40	10	13,608	0.07%
2019/09/18	10	22.15	0	0.00	22.25	10	13,475	0.07%
2019/09/16	3	22.10	0	0.00	22.10	3	13,651	0.02%
2019/09/12	2	22.05	0	0.00	22.00	2	13,649	0.01%
2019/09/06	1	21.45	0	0.00	21.55	1	13,409	0.01%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	0.4	21.55	0	0.00	21.35	0.4	13,704	0.00%
2019/09/02	5.7	21.48	0	0.00	21.50	5.7	13,908	0.04%
2019/08/27	1.7	21.35	0	0.00	21.25	1.7	14,236	0.01%
2019/08/26	5	21.20	0	0.00	21.20	5	14,353	0.04%
2019/08/23	15	21.42	0	0.00	21.45	15	14,436	0.10%
2019/08/22	0.6	21.40	0	0.00	21.35	0.6	14,497	0.00%
2019/08/21	15	21.23	0	0.00	21.15	15	14,802	0.10%
2019/08/20	1	21.30	0	0.00	21.30	1	14,756	0.01%
2019/08/19	10	21.40	14	21.30	21.35	-4	14,771	-0.03%
2019/08/16	0.1	21.40	0	0.00	21.25	0.1	14,775	0.00%
2019/08/13	6	21.29	0	0.00	21.15	6	14,958	0.04%
2019/08/12	23	21.58	0	0.00	21.55	23	14,659	0.16%
2019/08/08	0	0.00	18	22.70	22.80	-18	14,130	-0.13%
2019/08/07	5	22.75	10.2	22.70	22.70	-5.2	13,781	-0.04%
2019/08/06	1	22.85	0	0.00	22.80	1	13,633	0.01%
2019/08/05	15	22.95	0	0.00	23.00	15	13,534	0.11%
2019/07/31	0	0.00	1	23.30	23.40	-1	13,181	-0.01%
2019/07/24	0.2	23.00	0	0.00	23.10	0.2	13,494	0.00%
2019/07/23	0.3	23.05	0	0.00	23.10	0.3	13,579	0.00%
2019/07/18	0	0.00	0.5	23.05	23.05	-0.5	13,691	0.00%
2019/07/15	0	22.95	0	0.00	22.90	0	13,661	0.00%
2019/07/05	2	22.75	0	0.00	22.85	2	13,944	0.01%
2019/06/24	0	0.00	1	22.70	22.70	-1	14,435	-0.01%
2019/06/20	18	22.61	10.3	22.60	22.70	7.7	14,356	0.05%
2019/06/19	0.2	22.65	20	22.65	22.70	-19.8	14,359	-0.14%
2019/06/17	0	22.30	27.5	22.40	22.20	-27.5	14,261	-0.19%
2019/06/12	2	21.90	11	21.96	21.95	-9	14,568	-0.06%
2019/06/11	0	0.00	2.2	22.62	22.25	-2.2	14,295	-0.02%
2019/06/10	5	22.65	0	0.00	22.75	5	14,171	0.04%
2019/06/04	0	0.00	3	22.50	22.60	-3	13,830	-0.02%
2019/06/03	1	22.35	0	0.00	22.35	1	13,739	0.01%
2019/05/31	0	0.00	0	22.45	22.60	0	13,666	0.00%
2019/05/29	1	22.10	0	0.00	22.30	1	13,525	0.01%
2019/05/24	0	0.00	1	22.10	22.10	-1	13,360	-0.01%
2019/05/23	0	0.00	1	21.95	21.90	-1	13,387	-0.01%
2019/05/21	0	0.00	1.1	22.06	22.20	-1.1	13,414	-0.01%
2019/05/15	0	21.60	0	0.00	21.50	0	13,179	0.00%
2019/05/14	0.3	21.55	0	0.00	21.40	0.3	13,298	0.00%
2019/05/07	1	21.90	0	0.00	21.95	1	13,383	0.01%
2019/05/06	7	21.76	0	0.00	21.80	7	13,447	0.05%
2019/05/03	0	0.00	0	22.00	22.00	0	13,361	0.00%
2019/05/02	0	0.00	12.3	22.10	22.00	-12.3	13,187	-0.09%
2019/04/29	5	21.75	0	0.00	21.90	5	12,813	0.04%
2019/04/26	5	21.50	74	21.55	21.60	-69	12,793	-0.54%
2019/04/25	0	0.00	1	21.55	21.60	-1	12,795	-0.01%
2019/04/24	5	21.50	0	0.00	21.50	5	12,837	0.04%
2019/04/23	0	0.00	2	21.30	21.40	-2	13,070	-0.02%
2019/04/17	0	0.00	3.1	21.35	21.35	-3.1	13,227	-0.02%
2019/04/15	0	21.35	0	0.00	21.30	0	13,179	0.00%
2019/04/09	0.2	21.20	0	0.00	21.25	0.2	13,024	0.00%
2019/04/03	0	0.00	24	21.15	21.20	-24	12,791	-0.19%
2019/04/01	1	21.05	5	21.10	21.10	-4	12,738	-0.03%
2019/03/26	2	21.00	0	0.00	21.10	2	12,412	0.02%
2019/03/25	1	20.90	0.3	21.00	20.90	0.7	12,408	0.01%
2019/03/22	1	21.10	20.2	21.05	21.10	-19.2	12,398	-0.15%
2019/03/20	0	0.00	12.1	21.10	21.10	-12.1	12,349	-0.10%
2019/03/18	0	0.00	2	20.90	21.00	-2	12,225	-0.02%
2019/03/15	0	20.95	0	0.00	20.85	0	12,204	0.00%
2019/03/14	0.2	21.00	8	20.97	20.95	-7.8	12,020	-0.06%
2019/03/13	5	20.90	2	21.00	21.00	3	12,131	0.02%
2019/03/12	0	0.00	5	20.95	21.00	-5	12,198	-0.04%
2019/03/11	0	0.00	0.6	20.90	20.80	-0.6	12,255	-0.01%
2019/03/07	1	20.90	5	20.85	20.95	-4	13,755	-0.03%
2019/02/26	0	0.00	50	20.80	20.80	-50	13,556	-0.37%
2019/02/20	0	0.00	3	20.60	20.60	-3	13,380	-0.02%
2019/02/19	0	20.60	0	0.00	20.55	0	13,330	0.00%
2019/02/18	0.3	20.65	0	0.00	20.60	0.3	13,292	0.00%
2019/02/14	0	0.00	10.2	20.70	20.60	-10.2	13,277	-0.08%
2019/02/12	0	0.00	32	20.54	20.60	-32	12,983	-0.25%
2019/02/11	0	0.00	10	20.45	20.40	-10	13,010	-0.08%
2019/01/28	2	20.30	0	0.00	20.30	2	12,742	0.02%
2019/01/21	5	20.20	0	0.00	20.15	5	12,872	0.04%
2019/01/17	2	19.98	0	0.00	20.05	2	13,148	0.02%
2019/01/16	0.2	20.05	0	0.00	20.00	0.2	13,252	0.00%
2019/01/15	111	20.09	0	0.00	20.15	111	13,330	0.83%	大買/鉅額交易
2019/01/14	10	20.10	0	0.00	20.20	10	13,072	0.08%
2019/01/11	0	0.00	0.2	20.20	20.20	-0.2	13,167	0.00%
2019/01/09	0	0.00	7	20.08	20.20	-7	13,208	-0.05%
2019/01/08	2	19.95	0	0.00	19.95	2	13,166	0.02%
2019/01/04	5	19.80	0	0.00	19.85	5	13,757	0.04%
2019/01/02	0	0.00	0.1	19.90	19.80	-0.1	14,784	0.00%
2018/12/28	0	0.00	10	19.95	20.00	-10	14,930	-0.07%
2018/12/21	0	0.00	0	19.85	19.75	0	15,610	0.00%
2018/12/20	3	19.83	0	0.00	19.90	3	15,670	0.02%
2018/12/18	12	19.73	0	0.00	19.80	12	15,626	0.08%
2018/12/17	0	20.00	0	0.00	19.85	0	15,797	0.00%
2018/12/13	0.2	20.00	2	19.95	19.90	-1.8	15,678	-0.01%
2018/12/12	5	19.77	0	0.00	19.75	5	15,670	0.03%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	4	19.80	0	0.00	19.75	4	15,478	0.03%
2018/12/06	8	19.88	0	0.00	19.90	8	15,479	0.05%
2018/12/05	9	19.95	0	0.00	19.95	9	15,370	0.06%
2018/12/04	1	20.00	0	0.00	20.00	1	15,341	0.01%
2018/12/03	1.8	20.07	100	20.05	20.05	-98.3	15,249	-0.64%
2018/11/30	1	20.10	0	0.00	19.95	1	14,999	0.01%
2018/11/27	1	20.15	0	0.00	20.35	1	13,689	0.01%
2018/11/23	0	0.00	1	20.30	20.30	-1	13,674	-0.01%
2018/11/20	0	20.45	16	20.42	20.40	-16	13,651	-0.12%
2018/11/19	0	0.00	17.8	20.44	20.45	-17.8	13,610	-0.13%
2018/11/16	0	0.00	3	20.30	20.40	-3	13,653	-0.02%
2018/11/15	0	0.00	2	20.25	20.30	-2	13,690	-0.01%
2018/11/13	0	0.00	1	20.00	20.00	-1	13,770	-0.01%
2018/11/12	0	0.00	1.1	20.21	20.20	-1.1	13,651	-0.01%
2018/11/09	0.2	20.30	0	0.00	20.25	0.2	13,745	0.00%
2018/11/07	0	0.00	6	20.00	20.00	-6	13,680	-0.04%
2018/11/06	0	0.00	8	19.80	19.85	-8	13,744	-0.06%
2018/11/01	2	19.45	0	0.00	19.40	2	15,487	0.01%
2018/10/31	3	19.47	0	0.00	19.55	3	15,679	0.02%
2018/10/30	5	19.30	0	0.00	19.40	5	15,741	0.03%
2018/10/29	2	19.35	6	19.39	19.40	-4	15,706	-0.03%
2018/10/26	1	19.50	9	19.44	19.50	-8	15,824	-0.05%
2018/10/25	10	19.28	0	0.00	19.40	10	15,814	0.06%
2018/10/24	5	19.50	0	0.00	19.50	5	15,712	0.03%
2018/10/23	8	19.63	0	0.00	19.60	8	15,663	0.05%
2018/10/18	1.2	19.82	0	0.00	19.80	1.2	15,881	0.01%
2018/10/17	5	19.80	2	19.95	19.75	3	15,910	0.02%
2018/10/16	7	19.80	0	0.00	19.80	7	15,759	0.04%
2018/10/15	13	19.86	0	0.00	19.80	13	15,581	0.08%
2018/10/12	6	19.80	0	0.00	20.10	6	15,337	0.04%
2018/10/11	119	20.06	0	0.00	19.95	119	14,895	0.80%	大買/鉅額交易
2018/10/08	10	20.45	4	20.55	20.50	6	13,803	0.04%
2018/10/05	0	0.00	3	20.45	20.40	-3	13,606	-0.02%
2018/10/04	1	20.50	0	0.00	20.50	1	13,384	0.01%
2018/10/03	4.2	20.58	0	0.00	20.55	4.2	13,224	0.03%
2018/10/02	6	20.64	0	0.00	20.60	6	13,181	0.05%
2018/09/26	10	20.80	0	0.00	20.80	10	12,705	0.08%
2018/09/25	0	0.00	0.1	20.85	20.80	-0.1	12,703	0.00%
2018/09/21	0.9	20.80	9.5	20.70	20.70	-8.6	12,669	-0.07%
2018/09/20	1.8	20.70	0.6	20.70	20.60	1.1	12,513	0.01%
2018/09/19	0	0.00	20	20.54	20.55	-20	12,606	-0.16%
2018/09/18	0	0.00	6	20.50	20.40	-6	12,690	-0.05%
2018/09/17	0	20.55	0	0.00	20.40	0	12,752	0.00%
2018/09/13	0	0.00	5	20.50	20.55	-5	13,007	-0.04%
2018/09/11	2	20.35	0	0.00	20.40	2	13,095	0.02%
2018/09/10	15	20.35	1	20.30	20.35	14	13,387	0.10%
2018/09/06	1	20.35	0	0.00	20.50	1	13,713	0.01%
2018/09/05	1.6	20.41	24	20.35	20.35	-22.4	13,747	-0.16%
2018/09/04	1	20.40	2	20.45	20.45	-1	13,715	-0.01%
2018/09/03	0	0.00	6	20.40	20.50	-6	13,686	-0.04%
2018/08/31	2	20.40	0.5	20.65	20.55	1.5	13,770	0.01%
2018/08/28	2	20.45	0	0.00	20.45	2	13,931	0.01%
2018/08/27	4	20.40	0	0.00	20.35	4	13,980	0.03%
2018/08/21	1	20.40	6	20.41	20.45	-5	15,264	-0.03%
2018/08/20	0	0.00	28	20.30	20.35	-28	15,243	-0.18%
2018/08/17	6	20.25	5	20.25	20.25	1	15,218	0.01%
2018/08/16	1	20.11	1	20.10	20.15	0	15,237	0.00%
2018/08/15	2	20.28	6.5	20.21	20.20	-4.5	15,188	-0.03%
2018/08/14	1	20.35	0	0.00	20.35	1	15,051	0.01%
2018/08/13	4	20.36	0.2	20.65	20.40	3.8	15,029	0.03%
2018/08/10	26	20.38	121	20.42	20.50	-95	14,979	-0.63%	大賣/
2018/08/09	11	21.35	5	21.35	21.35	6	14,262	0.04%
2018/08/07	0	0.00	5	21.25	21.25	-5	13,425	-0.04%
2018/08/06	0	0.00	8	21.13	21.20	-8	13,258	-0.06%
2018/08/03	28	20.95	0	0.00	21.05	28	13,145	0.21%
2018/08/02	10	21.00	2	21.05	20.95	8	13,076	0.06%
2018/07/31	0	0.00	1	21.00	21.05	-1	12,901	-0.01%
2018/07/27	0	0.00	22	20.98	21.00	-22	12,644	-0.17%
2018/07/19	0.2	20.65	0	0.00	20.60	0.2	12,655	0.00%
2018/07/17	3	20.68	0	0.00	20.60	3	12,746	0.02%
2018/07/16	0	20.70	0	0.00	20.60	0	12,769	0.00%
2018/07/12	0	0.00	0.9	20.60	20.60	-0.9	12,895	-0.01%
2018/07/06	5	20.19	0	0.00	20.25	5	13,005	0.04%
2018/07/04	0	0.00	1	20.25	20.30	-1	13,016	-0.01%
2018/07/03	1	20.20	0	0.00	20.20	1	13,139	0.01%
2018/07/02	4	20.43	0	0.00	20.30	4	13,109	0.03%
2018/06/27	13.4	20.36	0	0.00	20.35	13.4	12,830	0.10%
2018/06/26	8	20.36	0	0.00	20.35	8	12,851	0.06%
2018/06/21	0	0.00	1	20.55	20.50	-1	12,710	-0.01%
2018/06/20	11	20.64	0	0.00	20.50	11	12,782	0.09%
2018/06/19	25	20.44	0	0.00	20.40	25	12,743	0.20%
2018/06/15	0.2	20.75	0	0.00	20.70	0.2	12,463	0.00%
2018/06/14	5	20.80	0	0.00	20.70	5	12,164	0.04%
2018/06/13	1	20.90	1	20.90	20.90	0	12,149	0.00%
2018/06/08	50	20.95	0	0.00	21.05	50	12,609	0.40%
2018/06/07	0	0.00	10	21.00	21.10	-10	12,728	-0.08%
2018/06/06	1	21.00	7	20.99	21.00	-6	12,734	-0.05%
2018/06/04	1	20.80	1	20.80	20.85	0	12,524	0.00%
2018/06/01	0	0.00	3	20.67	20.75	-3	12,550	-0.02%
2018/05/31	6	20.51	0	0.00	20.35	6	12,429	0.05%
2018/05/30	12	20.63	0	0.00	20.55	12	11,583	0.10%
2018/05/25	0	0.00	1	20.75	20.85	-1	11,844	-0.01%
2018/05/22	3	20.70	0	0.00	20.70	3	12,129	0.02%
2018/05/21	1	20.80	5	20.75	20.80	-4	12,281	-0.03%
2018/05/18	2	20.65	1	20.65	20.80	1	12,497	0.01%
2018/05/17	2	20.65	0	0.00	20.65	2	12,745	0.02%
2018/05/16	5	20.65	1	20.65	20.65	4	12,786	0.03%
2018/05/15	5.2	20.55	3	20.80	20.55	2.2	13,080	0.02%
2018/05/11	1	20.50	0	0.00	20.60	1	13,895	0.01%
2018/05/07	1	20.35	0	0.00	20.30	1	13,992	0.01%
2018/05/03	6	20.45	0	0.00	20.40	6	13,969	0.04%
2018/05/02	2	20.45	0	0.00	20.45	2	14,052	0.01%
2018/04/30	0	0.00	6.1	20.41	20.40	-6.1	14,058	-0.04%
2018/04/27	6	20.31	0	0.00	20.45	6	14,028	0.04%
2018/04/24	0	0.00	1	20.45	20.50	-1	14,070	-0.01%
2018/04/16	1.3	20.26	0	0.00	20.25	1.3	14,616	0.01%
2018/04/13	1.6	20.32	0	0.00	20.30	1.6	14,736	0.01%
2018/04/11	25	20.30	0	0.00	20.30	25	15,149	0.17%
2018/04/10	0	0.00	1	20.30	20.30	-1	15,179	-0.01%
2018/04/09	1	20.15	0	0.00	20.20	1	15,205	0.01%
2018/03/30	0	0.00	0.1	20.25	20.25	-0.1	15,169	0.00%
2018/03/29	10	20.10	0	0.00	20.25	10	15,097	0.07%
2018/03/28	7	20.15	8	20.12	20.20	-1	14,917	-0.01%
2018/03/26	1	20.00	0	0.00	20.05	1	14,743	0.01%
2018/03/23	5	20.05	0	0.00	20.05	5	14,680	0.03%
2018/03/22	3	20.05	5	20.15	20.15	-2	14,604	-0.01%
2018/03/21	0	0.00	1	20.10	20.10	-1	14,523	-0.01%
2018/03/16	0	20.15	1	20.10	20.15	-1	14,755	-0.01%
2018/03/15	0	0.00	1	20.20	20.05	-1	14,458	-0.01%
2018/03/14	0	0.00	10	20.15	20.15	-10	14,458	-0.07%
2018/03/13	0	0.00	10	20.05	20.15	-10	14,528	-0.07%
2018/03/12	2	20.00	0	0.00	20.05	2	14,424	0.01%
2018/03/09	0	0.00	1	19.95	20.00	-1	14,647	-0.01%
2018/03/08	0.2	19.95	0	0.00	19.90	0.2	14,711	0.00%
2018/03/06	0	0.00	7	19.90	19.95	-7	14,871	-0.05%
2018/03/05	1	19.80	0	0.00	19.80	1	15,202	0.01%
2018/03/02	4	19.75	0	0.00	19.80	4	15,164	0.03%
2018/03/01	0	0.00	5	20.05	19.95	-5	15,094	-0.03%
2018/02/27	0	0.00	12	20.10	20.00	-12	15,014	-0.08%
2018/02/26	3	20.00	1	20.05	20.10	2	14,821	0.01%
2018/02/23	0	20.00	6	20.00	19.90	-6	14,730	-0.04%
2018/02/22	2	19.65	0	0.00	19.85	2	14,828	0.01%
2018/02/12	8	19.45	0	0.00	19.45	8	14,828	0.05%
2018/02/09	0	0.00	2	19.48	19.45	-2	14,731	-0.01%
2018/02/08	1.2	19.68	2	19.65	19.70	-0.8	14,738	-0.01%
2018/02/07	11	19.65	275.1	19.77	19.65	-264.1	14,846	-1.78%	大賣/鉅額交易
2018/02/06	18	19.59	7	19.61	19.50	11	14,673	0.07%
2018/02/05	3	19.93	10	19.95	20.10	-7	13,880	-0.05%
2018/02/02	0	0.00	1	20.10	20.15	-1	13,758	-0.01%
2018/02/01	1	20.15	15.4	20.20	20.15	-14.4	13,744	-0.10%
2018/01/31	3	20.02	0	0.00	20.15	3	13,795	0.02%
2018/01/30	7	20.09	0	0.00	20.05	7	13,776	0.05%
2018/01/22	1	19.95	3	20.00	20.00	-2	14,205	-0.01%
2018/01/19	0	0.00	23	20.04	20.05	-23	14,874	-0.15%
2018/01/18	6	20.05	5	20.00	20.05	1	15,315	0.01%
2018/01/17	0	0.00	12	20.00	20.05	-12	15,281	-0.08%
2018/01/16	0	0.00	6	20.00	20.00	-6	15,215	-0.04%
2018/01/15	6	19.91	1	19.90	20.00	5	15,109	0.03%
2018/01/12	0	0.00	20	19.80	19.85	-20	15,158	-0.13%
2018/01/11	0	0.00	10	19.80	19.85	-10	15,111	-0.07%
2018/01/09	1	19.80	0	0.00	19.85	1	15,173	0.01%
2018/01/08	0.2	19.85	12.3	19.85	19.85	-12.1	15,307	-0.08%
2018/01/05	3	19.65	0	0.00	19.70	3	15,164	0.02%
2018/01/04	3	19.55	0	0.00	19.60	3	15,330	0.02%
2018/01/03	0	0.00	1	19.50	19.55	-1	15,580	-0.01%