第一金 (2892)-凱基-新店券商分點個股進出

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
26.90
漲跌
▼0.30
漲幅
-1.10%
成交量
14,325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－凱基-新店券商分點個股進出

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

凱基-新店券商分點個股進出
凱基-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1.4	26.95	0	0.00	26.90	1.4	13,260	0.01%
2024/04/23	0.1	27.00	0	0.00	27.15	0.1	13,552	0.00%
2024/04/19	2.2	26.63	0	0.00	26.65	2.2	13,683	0.02%
2024/04/18	0.5	26.90	0	0.00	26.90	0.5	13,366	0.00%
2024/04/16	4.2	27.00	0.2	27.30	26.75	4	13,255	0.03%
2024/04/10	0	0.00	2.3	27.55	27.50	-2.3	12,862	-0.02%
2024/04/09	0	0.00	0.1	27.50	27.55	-0.1	12,897	0.00%
2024/04/03	11.1	27.38	0	0.00	27.15	11.1	12,931	0.09%
2024/04/02	0	0.00	0	27.65	27.75	0	12,738	0.00%
2024/04/01	0	0.00	15	27.80	27.75	-15	12,763	-0.12%
2024/03/28	1	27.50	0	0.00	27.60	1	12,575	0.01%
2024/03/27	0	0.00	2	27.80	27.70	-2	12,472	-0.02%
2024/03/25	0	27.65	1	27.65	27.70	-1	12,610	-0.01%
2024/03/22	0	27.55	2.1	27.60	27.60	-2	12,632	-0.02%
2024/03/21	0	0.00	1	27.55	27.55	-1	12,499	-0.01%
2024/03/20	10.1	27.20	0	0.00	27.20	10.1	12,578	0.08%
2024/03/19	0	0.00	0.2	27.40	27.35	-0.2	12,480	0.00%
2024/03/14	1	27.45	0	0.00	27.65	1	11,837	0.01%
2024/03/13	0	0.00	2.1	27.10	27.25	-2.1	11,503	-0.02%
2024/03/12	0	0.00	25	27.05	27.05	-25	11,330	-0.22%
2024/03/11	0	0.00	8.7	27.10	27.05	-8.7	11,319	-0.08%
2024/03/08	0	0.00	6	27.05	27.10	-6	11,310	-0.05%
2024/03/07	6.3	27.00	0	0.00	27.00	6.3	11,333	0.06%
2024/03/06	0	0.00	1	27.10	27.10	-1	11,411	-0.01%
2024/03/05	2	26.95	0	0.00	26.90	2	11,789	0.02%
2024/03/04	2.1	26.95	0	0.00	26.95	2.1	11,792	0.02%
2024/03/01	0	27.10	0	0.00	27.05	0	11,812	0.00%
2024/02/29	3	26.95	0	0.00	27.10	3	11,947	0.03%
2024/02/27	10	26.98	0	0.00	26.90	10	11,741	0.09%
2024/02/26	2	26.93	0	0.00	26.90	2	11,702	0.02%
2024/02/23	1	27.20	0	0.00	27.15	1	11,600	0.01%
2024/02/15	1.1	26.85	0	0.00	26.75	1.1	12,089	0.01%
2024/02/05	2	26.75	1	26.90	26.80	1	11,901	0.01%
2024/02/02	1.1	26.90	0	0.00	27.00	1.1	11,830	0.01%
2024/01/30	1	26.50	0	0.00	26.50	1	11,655	0.01%
2024/01/25	0	0.00	5	26.65	26.65	-5	11,726	-0.04%
2024/01/24	0	0.00	1	26.60	26.60	-1	11,714	-0.01%
2024/01/22	6	26.40	0	0.00	26.40	6	11,756	0.05%
2024/01/19	2	26.28	0	0.00	26.45	2	11,730	0.02%
2024/01/18	2	26.30	0	0.00	26.20	2	11,764	0.02%
2024/01/17	10	26.28	0	0.00	26.10	10	11,754	0.09%
2024/01/16	6.5	26.55	0	0.00	26.50	6.5	11,459	0.06%
2024/01/15	2	26.80	0	0.00	26.80	2	11,258	0.02%
2024/01/10	1	27.00	0	0.00	26.90	1	11,439	0.01%
2024/01/05	0	0.00	1	27.20	27.00	-1	11,476	-0.01%
2024/01/04	30	27.10	0	0.00	27.00	30	11,549	0.26%
2024/01/03	4	26.90	0	0.00	27.00	4	11,752	0.03%
2023/12/27	0	0.00	0.1	27.00	27.20	-0.1	11,954	0.00%
2023/12/26	1	26.95	0	0.00	27.00	1	11,949	0.01%
2023/12/25	2	26.75	1	26.80	26.85	1	11,980	0.01%
2023/12/22	1	26.80	0	0.00	26.75	1	12,098	0.01%
2023/12/20	5	26.96	0	0.00	26.90	5	12,190	0.04%
2023/12/19	8	27.20	0	0.00	27.20	8	12,031	0.07%
2023/12/18	0	0.00	1.4	27.45	27.50	-1.4	12,109	-0.01%
2023/12/15	5	27.35	0	0.00	27.35	5	12,182	0.04%
2023/12/13	5	27.34	0	0.00	27.40	5	11,858	0.04%
2023/12/12	1.2	27.42	0	0.00	27.50	1.2	12,137	0.01%
2023/12/07	0.9	27.50	0	0.00	27.45	0.9	12,328	0.01%
2023/12/06	0.3	27.60	0	0.00	27.60	0.3	12,344	0.00%
2023/12/05	2	27.25	0	0.00	27.35	2	12,239	0.02%
2023/12/01	4	27.44	0	0.00	27.35	4	12,174	0.03%
2023/11/28	0	0.00	1	27.75	27.60	-1	11,458	-0.01%
2023/11/27	6	27.50	3	27.60	27.45	3	11,698	0.03%
2023/11/22	0.1	27.70	2	27.70	27.70	-1.9	11,480	-0.02%
2023/11/21	0.2	27.75	2.2	27.84	27.85	-2	11,594	-0.02%
2023/11/17	0	0.00	4	27.65	27.55	-4	11,503	-0.03%
2023/11/16	0	0.00	26	27.44	27.50	-26	11,395	-0.23%
2023/11/15	0	0.00	2	27.10	27.15	-2	11,271	-0.02%
2023/11/06	0	0.00	4	26.90	26.90	-4	13,334	-0.03%
2023/11/03	0	0.00	1	26.65	26.70	-1	13,520	-0.01%
2023/11/01	0	0.00	0.4	26.20	26.15	-0.4	13,861	0.00%
2023/10/30	2	25.90	0	0.00	25.90	2	14,466	0.01%
2023/10/26	4	25.84	1.1	25.86	25.85	3	14,678	0.02%
2023/10/20	3.9	26.09	5.3	26.11	26.20	-1.4	14,880	-0.01%
2023/10/19	2	26.45	0	0.00	26.40	2	14,692	0.01%
2023/10/17	0.1	26.65	0.7	26.75	26.65	-0.6	14,709	0.00%
2023/10/16	0.7	26.75	7.3	26.70	26.75	-6.5	14,736	-0.04%
2023/10/13	1	26.70	0.1	26.80	26.70	0.9	14,838	0.01%
2023/10/12	0	0.00	1	26.95	27.00	-1	14,904	-0.01%
2023/10/06	1	26.50	0	0.00	26.55	1	14,759	0.01%
2023/10/05	0	0.00	0.4	26.25	26.20	-0.4	14,787	0.00%
2023/10/04	2.4	26.15	4	26.00	26.00	-1.6	14,770	-0.01%
2023/09/28	0.1	26.55	0	0.00	26.55	0.1	14,899	0.00%
2023/09/26	1.2	26.51	0	0.00	26.55	1.2	14,850	0.01%
2023/09/22	4	26.55	0	0.00	26.65	4	14,802	0.03%
2023/09/21	2.2	26.75	0	0.00	26.55	2.2	14,822	0.01%
2023/09/20	0.1	26.95	0.6	27.05	27.00	-0.5	14,912	0.00%
2023/09/15	3	26.83	0	0.00	26.90	3	15,054	0.02%
2023/09/13	2	26.60	0	0.00	26.75	2	14,706	0.01%
2023/09/07	2	26.40	0	0.00	26.45	2	15,063	0.01%
2023/09/06	3.2	26.42	0	0.00	26.40	3.2	15,125	0.02%
2023/09/01	1.9	26.60	0	0.00	26.45	1.9	15,193	0.01%
2023/08/31	0.3	26.48	0	0.00	26.30	0.3	15,220	0.00%
2023/08/29	2	26.58	0	0.00	26.70	2	14,995	0.01%
2023/08/25	1.5	26.43	0	0.00	26.25	1.5	16,008	0.01%
2023/08/24	0.1	26.60	0	0.00	26.45	0.1	16,016	0.00%
2023/08/23	0	0.00	1.2	26.40	26.30	-1.2	15,980	-0.01%
2023/08/22	11	26.20	0	0.00	26.25	11	15,982	0.07%
2023/08/21	7	26.30	0	0.00	26.25	7	16,085	0.04%
2023/08/18	3	26.32	0	0.00	26.20	3	16,093	0.02%
2023/08/17	1.3	26.02	0	0.00	26.10	1.3	16,002	0.01%
2023/08/16	3.1	26.12	0	0.00	26.10	3.1	15,857	0.02%
2023/08/15	2.1	26.58	0	0.00	26.50	2.1	15,730	0.01%
2023/08/14	4.1	26.85	0	0.00	26.85	4.1	15,664	0.03%
2023/08/11	10.1	27.41	0	0.00	27.20	10.1	15,622	0.06%
2023/08/10	4	29.20	3	29.18	29.25	1	14,981	0.01%
2023/08/09	0	0.00	1	29.10	29.15	-1	14,518	-0.01%
2023/08/07	0.3	29.02	0	0.00	28.95	0.3	14,089	0.00%
2023/08/02	8	28.94	2	29.00	28.90	6	13,674	0.04%
2023/07/27	0.1	28.70	0.8	28.70	28.70	-0.7	13,514	-0.01%
2023/07/26	0	0.00	13	28.65	28.70	-13	13,506	-0.10%
2023/07/24	0.2	28.10	0	0.00	28.05	0.2	13,347	0.00%
2023/07/21	2	28.15	0	0.00	28.20	2	13,466	0.01%
2023/07/18	0.7	28.35	1.4	28.30	28.30	-0.7	13,445	-0.01%
2023/07/17	0.3	28.25	0	0.00	28.25	0.3	13,284	0.00%
2023/07/14	0	0.00	1.5	28.07	28.15	-1.5	13,188	-0.01%
2023/07/11	0	0.00	0	27.70	27.80	0	13,029	0.00%
2023/07/10	3	27.20	0	0.00	27.30	3	12,990	0.02%
2023/07/07	2.1	27.28	0	0.00	27.20	2.1	12,914	0.02%
2023/07/06	7	27.55	0	0.00	27.40	7	12,789	0.05%
2023/07/05	0.5	27.90	0	0.00	27.80	0.5	12,500	0.00%
2023/06/26	3	27.60	2.1	27.75	27.75	0.9	12,265	0.01%
2023/06/21	0	0.00	0.1	27.90	27.90	-0.1	12,181	0.00%
2023/06/20	0	0.00	75.6	27.80	27.80	-75.6	12,192	-0.62%
2023/06/14	5	27.85	0	0.00	27.85	5	12,098	0.04%
2023/06/13	0	0.00	2	27.90	27.90	-2	12,293	-0.02%
2023/06/12	1	28.00	3	27.95	27.90	-2	12,397	-0.02%
2023/06/09	0	27.95	0	0.00	27.95	0	12,589	0.00%
2023/06/07	0	0.00	2	27.85	27.90	-2	12,920	-0.02%
2023/06/01	2	27.70	0	0.00	27.65	2	12,829	0.02%
2023/05/31	0	28.00	0	0.00	28.10	0	12,634	0.00%
2023/05/30	0	28.05	0	0.00	28.10	0	12,213	0.00%
2023/05/26	0	27.80	0	0.00	27.75	0	13,131	0.00%
2023/05/25	1	27.70	0	0.00	27.75	1	13,228	0.01%
2023/05/23	1	28.06	1	28.05	28.15	0	13,239	0.00%
2023/05/22	0	28.00	0	0.00	28.00	0	13,275	0.00%
2023/05/19	0.3	28.00	0.2	27.95	28.10	0.1	13,337	0.00%
2023/05/18	0	27.90	0	0.00	28.05	0	13,359	0.00%
2023/05/16	1	27.45	0	0.00	27.55	1	13,251	0.01%
2023/05/10	0.1	27.55	0.1	27.55	27.50	0	13,390	0.00%
2023/05/09	0.2	27.40	0.4	27.40	27.55	-0.2	13,446	0.00%
2023/05/04	0	0.00	2	27.00	27.05	-2	13,797	-0.01%
2023/04/28	0	0.00	1	27.05	27.10	-1	15,051	-0.01%
2023/04/26	0	0.00	2	27.03	27.05	-2	15,197	-0.01%
2023/04/25	0	0.00	10	27.00	26.90	-10	15,143	-0.07%
2023/04/21	0	0.00	31	26.90	26.90	-31	15,471	-0.20%
2023/04/19	0.2	26.95	0	0.00	26.85	0.2	15,900	0.00%
2023/04/14	0	0.00	3	26.83	26.85	-3	16,040	-0.02%
2023/04/13	0	0.00	2	26.70	26.75	-2	16,146	-0.01%
2023/04/12	0	0.00	2	26.70	26.70	-2	16,240	-0.01%
2023/04/10	5	26.45	0	0.00	26.55	5	16,346	0.03%
2023/03/29	0	0.00	10	26.35	26.45	-10	16,253	-0.06%
2023/03/28	10	26.30	0	0.00	26.25	10	16,262	0.06%
2023/03/24	1	26.20	0	0.00	26.35	1	16,501	0.01%
2023/03/23	0	0.00	5	26.25	26.40	-5	16,490	-0.03%
2023/03/22	2	26.15	15	26.10	26.20	-13	16,504	-0.08%
2023/03/21	0	0.00	20	25.91	25.85	-20	16,642	-0.12%
2023/03/20	24.1	25.58	10	25.68	25.65	14.1	16,642	0.08%
2023/03/17	10	25.80	5	25.80	25.80	5	16,569	0.03%
2023/03/16	20.1	25.75	15	25.82	25.80	5.1	16,434	0.03%
2023/03/15	6	25.96	0	0.00	25.90	6	16,402	0.04%
2023/03/14	25	26.05	10	26.00	26.00	15	16,502	0.09%
2023/03/13	21	26.20	20	26.30	26.25	1	16,301	0.01%
2023/03/10	15.6	26.39	0	0.00	26.35	15.6	16,140	0.10%
2023/03/09	5	26.55	0	0.00	26.65	5	16,124	0.03%
2023/03/08	0	0.00	5	26.65	26.75	-5	16,685	-0.03%
2023/03/07	0	0.00	10	26.63	26.70	-10	16,765	-0.06%
2023/03/06	0	0.00	10	26.48	26.45	-10	16,949	-0.06%
2023/03/03	17	26.34	16	26.37	26.35	1	16,939	0.01%
2023/03/02	10	26.35	22.5	26.35	26.30	-12.5	16,937	-0.07%
2023/03/01	26	26.55	3	26.60	26.60	23	16,798	0.14%
2023/02/23	0.1	27.00	0	0.00	27.05	0.1	15,735	0.00%
2023/02/22	0	0.00	4	26.93	26.95	-4	15,670	-0.03%
2023/02/20	0	0.00	20	26.66	26.75	-20	15,648	-0.13%
2023/02/17	10	26.48	0	0.00	26.50	10	15,627	0.06%
2023/02/16	7	26.55	0	0.00	26.55	7	15,691	0.04%
2023/02/15	4	26.53	0	0.00	26.45	4	15,819	0.03%
2023/02/14	2.1	26.60	3.2	26.70	26.70	-1.1	15,762	-0.01%
2023/02/13	0	0.00	3	26.52	26.60	-3	15,693	-0.02%
2023/02/09	0.4	26.20	0	0.00	26.15	0.4	15,601	0.00%
2023/02/06	1	26.05	23.4	26.13	26.05	-22.4	15,680	-0.14%
2023/02/01	0	26.10	0	0.00	26.30	0	15,246	0.00%
2023/01/31	33	26.18	0.5	26.45	26.10	32.6	15,176	0.21%
2023/01/30	0	0.00	5	26.85	26.90	-5	14,530	-0.03%
2023/01/12	1.5	26.53	0	0.00	26.45	1.5	14,308	0.01%
2023/01/11	0.5	26.90	0	0.00	26.80	0.5	14,215	0.00%
2023/01/09	0	0.00	0.1	27.00	27.00	-0.1	14,075	0.00%
2023/01/06	0	0.00	0.6	26.45	26.50	-0.6	13,996	0.00%
2023/01/05	0	0.00	5	26.25	26.50	-5	14,269	-0.04%
2022/12/30	0	0.00	0.5	26.45	26.50	-0.5	14,499	0.00%
2022/12/21	0	26.30	0.1	26.30	26.30	-0.1	15,797	0.00%
2022/12/19	3	26.30	2	26.15	26.30	1	16,092	0.01%
2022/12/16	0	26.35	0.1	26.40	26.20	0	16,053	0.00%
2022/12/14	0	26.30	0.2	26.31	26.35	-0.2	16,169	0.00%
2022/12/09	0.1	26.30	0.2	26.30	26.20	-0.1	16,567	0.00%
2022/12/07	0	0.00	10.2	26.45	26.15	-10.2	16,571	-0.06%
2022/12/06	0	0.00	15	25.80	25.90	-15	16,461	-0.09%
2022/11/25	0	0.00	3	25.83	25.90	-3	15,448	-0.02%
2022/11/23	0.9	25.45	0	0.00	25.45	0.9	15,251	0.01%
2022/11/22	2	25.25	0	0.00	25.30	2	15,217	0.01%
2022/11/21	0.1	25.30	0	0.00	25.35	0.1	15,132	0.00%
2022/11/11	0	0.00	3	25.70	25.90	-3	14,501	-0.02%
2022/11/10	0.9	25.30	0	0.00	25.15	0.9	14,332	0.01%
2022/11/09	0	0.00	1.1	25.25	25.30	-1.1	14,352	-0.01%
2022/11/02	0.1	24.90	0	0.00	24.75	0.1	14,218	0.00%
2022/11/01	0.1	24.80	0	0.00	24.90	0.1	14,409	0.00%
2022/10/20	0	0.00	4	23.64	23.75	-4	15,189	-0.03%
2022/10/17	1	24.00	5	24.10	24.00	-4	14,972	-0.03%
2022/10/13	1.1	24.88	0	0.00	24.55	1.1	14,869	0.01%
2022/10/12	0	0.00	11.2	25.00	25.15	-11.2	14,573	-0.08%
2022/10/11	1	25.00	0	0.00	25.00	1	14,633	0.01%
2022/10/07	5	25.50	0	0.00	25.50	5	14,359	0.03%
2022/10/06	1	25.50	0	0.00	25.80	1	14,317	0.01%
2022/10/04	1.5	25.60	0	0.00	25.55	1.5	14,411	0.01%
2022/09/28	1.9	26.38	1	26.45	26.35	0.9	14,075	0.01%
2022/09/27	1	26.25	1	26.35	26.60	0	13,907	0.00%
2022/09/21	0.3	26.70	0	0.00	26.75	0.3	14,397	0.00%
2022/09/19	0.1	26.75	1	26.95	26.60	-0.9	14,574	-0.01%
2022/09/16	0	0.00	1	27.00	26.90	-1	14,830	-0.01%
2022/09/15	0	0.00	0.4	26.60	26.45	-0.4	14,670	0.00%
2022/09/05	0	0.00	1	26.50	26.45	-1	16,861	-0.01%
2022/09/02	0	0.00	2	26.25	26.15	-2	17,023	-0.01%
2022/08/29	1	26.20	0	0.00	26.35	1	17,074	0.01%
2022/08/26	0.2	26.70	0	0.00	26.65	0.2	17,112	0.00%
2022/08/25	0	0.00	0	26.50	26.55	0	17,237	0.00%
2022/08/24	0	0.00	10	26.30	26.25	-10	17,596	-0.06%
2022/08/23	10	26.15	0	0.00	26.15	10	18,826	0.05%
2022/08/19	0	0.00	2	26.70	26.80	-2	19,335	-0.01%
2022/08/18	0	0.00	0	26.80	26.80	0	19,534	0.00%
2022/08/16	0	0.00	1	26.60	26.55	-1	19,947	-0.01%
2022/08/11	0.2	26.65	2.3	26.74	26.80	-2.1	20,912	-0.01%
2022/08/09	0.3	26.05	0	0.00	25.90	0.3	21,187	0.00%
2022/08/04	1.9	25.49	0	0.00	25.55	1.9	21,507	0.01%
2022/08/03	0	0.00	4.8	26.88	26.95	-4.8	21,404	-0.02%
2022/08/01	2	27.00	1	27.05	27.00	1	21,415	0.00%
2022/07/29	2	26.90	10	26.90	27.00	-8	21,474	-0.04%
2022/07/19	0	0.00	2	25.08	25.05	-2	21,077	-0.01%
2022/07/15	1	24.80	0	0.00	24.70	1	21,225	0.00%
2022/07/14	2	25.25	0	0.00	25.20	2	21,294	0.01%
2022/07/13	1	25.00	0	0.00	25.30	1	21,346	0.00%
2022/07/12	1	24.50	0	0.00	24.50	1	21,402	0.00%
2022/07/05	10	26.05	0	0.00	25.95	10	21,855	0.05%
2022/07/04	0	0.00	1	25.95	25.90	-1	21,929	0.00%
2022/07/01	1	26.00	1	25.75	25.80	0	22,193	0.00%
2022/06/29	0	0.00	4	26.38	26.35	-4	22,269	-0.02%
2022/06/27	4	26.51	0	0.00	26.45	4	22,337	0.02%
2022/06/24	1	26.50	3	26.37	26.40	-2	22,154	-0.01%
2022/06/23	1	26.15	0	0.00	26.25	1	21,934	0.00%
2022/06/22	1	26.25	1	26.40	26.30	0	21,769	0.00%
2022/06/17	0.1	26.04	2	26.30	25.85	-1.9	20,924	-0.01%
2022/06/15	0	0.00	1	26.50	26.40	-1	20,682	0.00%
2022/06/13	0	0.00	1	26.30	26.20	-1	20,681	0.00%
2022/06/06	2	26.25	0	0.00	26.35	2	20,684	0.01%
2022/06/01	3	26.80	0	0.00	26.50	3	21,246	0.01%
2022/05/19	1	25.90	2	25.80	25.80	-1	19,053	-0.01%
2022/05/18	2	26.40	18	26.04	26.35	-16	18,812	-0.09%
2022/05/17	0.1	25.70	0	0.00	25.50	0.1	18,588	0.00%
2022/05/16	0.3	25.50	5	25.75	25.70	-4.7	18,547	-0.03%
2022/05/12	17	25.88	6	25.63	25.50	11	18,420	0.06%
2022/05/10	2	25.70	0	0.00	26.35	2	18,077	0.01%
2022/05/09	2	26.20	1	26.30	26.10	1	18,003	0.01%
2022/05/06	0.1	26.95	2	26.90	26.85	-1.9	18,006	-0.01%
2022/05/05	4	27.18	0	27.25	27.10	4	18,118	0.02%
2022/05/04	2	27.40	0	0.00	27.40	2	18,084	0.01%
2022/05/03	3	27.53	0	0.00	27.50	3	18,343	0.02%
2022/04/28	6	27.43	2	27.35	27.60	4	18,634	0.02%
2022/04/27	0	0.00	4	27.74	27.65	-4	18,543	-0.02%
2022/04/26	0	0.00	9	28.30	28.00	-9	18,531	-0.05%
2022/04/25	24	27.57	20	27.65	27.60	4	18,432	0.02%
2022/04/22	1	27.95	0	0.00	27.95	1	18,353	0.01%
2022/04/18	2	27.70	0	0.00	27.80	2	18,595	0.01%
2022/04/15	0	0.00	3	28.32	28.40	-3	18,348	-0.02%
2022/04/14	2	28.98	1	28.75	28.60	1	18,334	0.01%
2022/04/13	0	0.00	1	29.55	29.55	-1	18,102	-0.01%
2022/04/12	2	29.45	0	0.00	29.60	2	17,969	0.01%
2022/04/11	0	0.00	5	29.90	29.65	-5	17,812	-0.03%
2022/04/08	0	0.00	2	29.25	29.50	-2	17,646	-0.01%
2022/04/07	14	29.57	3	29.73	29.10	11	17,519	0.06%
2022/04/06	0	0.00	1	29.01	29.75	-1	17,130	-0.01%
2022/04/01	1	28.50	2	28.40	28.50	-1	16,701	-0.01%
2022/03/31	0	0.00	2	28.30	28.45	-2	16,554	-0.01%
2022/03/30	2	27.95	0	0.00	28.00	2	16,221	0.01%
2022/03/28	1	27.55	0	0.00	27.80	1	15,957	0.01%
2022/03/23	2	27.45	0.2	27.45	27.50	1.8	15,821	0.01%
2022/03/22	0	0.00	1	27.00	27.20	-1	15,653	-0.01%
2022/03/21	2	27.00	1	27.15	27.00	1	15,565	0.01%
2022/03/18	0	0.00	7	26.99	27.00	-7	15,517	-0.05%
2022/03/16	1	25.90	0	0.00	26.30	1	14,874	0.01%
2022/03/15	1	25.80	0	0.00	25.90	1	14,711	0.01%
2022/03/14	0	0.00	2	25.70	25.95	-2	14,695	-0.01%
2022/03/10	0	0.00	0.1	25.70	25.75	-0.1	14,721	0.00%
2022/03/09	6	25.16	1	25.30	25.10	5	14,629	0.03%
2022/03/08	2	25.13	0	0.00	25.05	2	14,503	0.01%
2022/03/07	2	25.25	1	25.40	25.50	1	14,280	0.01%
2022/03/04	1	25.85	0	0.00	26.00	1	14,549	0.01%
2022/03/02	0	0.00	3	26.00	26.25	-3	14,666	-0.02%
2022/02/25	1.3	25.56	0	0.00	25.70	1.3	14,418	0.01%
2022/02/24	3.1	25.80	0	0.00	25.85	3.1	13,978	0.02%
2022/02/17	0	0.00	10	26.55	26.60	-10	13,849	-0.07%
2022/02/16	0	26.35	6	26.33	26.35	-6	13,860	-0.04%
2022/02/15	1	26.30	0	0.00	26.20	1	13,890	0.01%
2022/02/14	0	26.15	0	0.00	26.40	0	13,880	0.00%
2022/02/11	10	26.50	0	26.55	26.55	10	13,718	0.07%
2022/02/10	0	0.00	1	26.35	26.60	-1	13,790	-0.01%
2022/02/08	1	25.75	4	26.10	26.20	-3	13,636	-0.02%
2022/02/07	0	0.00	3	25.52	25.75	-3	13,397	-0.02%
2022/01/26	1	25.10	0	0.00	25.15	1	13,050	0.01%
2022/01/21	0	25.30	0	0.00	25.20	0	12,770	0.00%
2022/01/18	0	25.25	0	0.00	25.35	0	12,468	0.00%
2022/01/17	3	25.30	0	0.00	25.35	3	12,371	0.02%
2022/01/14	3	25.55	0	0.00	25.50	3	12,245	0.02%
2022/01/13	0	0.00	1	25.70	25.80	-1	12,173	-0.01%
2022/01/12	1	25.45	4	25.55	25.55	-3	11,969	-0.03%
2022/01/11	0	0.00	15.3	25.08	25.45	-15.3	11,936	-0.13%
2022/01/10	5	24.85	0	24.95	25.10	5	11,772	0.04%
2022/01/07	0.6	24.95	1	25.00	25.00	-0.4	11,806	0.00%
2022/01/06	0	0.00	10	24.80	24.80	-10	11,623	-0.09%
2022/01/05	0	0.00	0.4	24.65	24.65	-0.4	11,484	0.00%
2022/01/03	11	24.45	0	0.00	24.40	11	11,606	0.09%
2021/12/30	3	24.57	0	0.00	24.50	3	11,545	0.03%
2021/12/29	0	0.00	1	24.55	24.55	-1	11,615	-0.01%
2021/12/28	0	0.00	1	24.35	24.35	-1	11,614	-0.01%
2021/12/27	1	24.25	1	24.25	24.25	0	11,573	0.00%
2021/12/24	1	24.20	0	0.00	24.20	1	11,784	0.01%
2021/12/17	0	0.00	1	24.15	24.15	-1	12,008	-0.01%
2021/12/16	10	23.90	0	0.00	23.95	10	11,898	0.08%
2021/12/14	8	23.88	0	0.00	23.90	8	12,569	0.06%
2021/12/13	4	24.24	0	0.00	24.10	4	12,520	0.03%
2021/12/10	0	0.00	0	24.10	24.10	0	12,483	0.00%
2021/12/09	1	23.95	0	0.00	24.00	1	12,461	0.01%
2021/12/08	0	24.00	0.3	23.95	24.00	-0.3	12,429	0.00%
2021/11/30	3	23.20	0	0.00	23.10	3	12,353	0.02%
2021/11/29	7	23.31	0	0.00	23.30	7	11,718	0.06%
2021/11/19	0	0.00	1	23.80	23.75	-1	12,989	-0.01%
2021/11/18	0	0.00	0.2	23.90	24.00	-0.2	13,360	0.00%
2021/11/17	5	23.65	0	0.00	23.85	5	13,323	0.04%
2021/11/16	0	0.00	0	23.60	23.60	0	13,402	0.00%
2021/11/15	0	23.45	1	23.55	23.50	-1	13,513	-0.01%
2021/11/12	0	23.15	5	23.20	23.40	-5	13,464	-0.04%
2021/11/11	0	0.00	0	23.15	23.15	0	13,651	0.00%
2021/11/10	0	0.00	5	23.05	23.10	-5	13,777	-0.04%
2021/11/08	0	0.00	1	22.95	23.00	-1	13,749	-0.01%
2021/11/03	0	0.00	1	22.85	22.95	-1	13,836	-0.01%
2021/10/21	0	0.00	0.2	22.85	22.80	-0.2	14,115	0.00%
2021/10/20	0	0.00	0.2	22.80	22.80	-0.2	14,108	0.00%
2021/10/18	1	22.65	0.2	22.70	22.70	0.8	14,205	0.01%
2021/10/15	0	0.00	0.9	22.53	22.60	-0.9	14,220	-0.01%
2021/10/13	2	22.45	0	0.00	22.45	2	14,276	0.01%
2021/10/12	5	22.36	0	0.00	22.50	5	14,367	0.03%
2021/10/05	0.7	22.45	0	0.00	22.35	0.7	14,240	0.00%
2021/10/04	0	0.00	8	22.30	22.45	-8	14,218	-0.06%
2021/10/01	5	22.30	0	0.00	22.40	5	14,208	0.04%
2021/09/24	0	0.00	4.2	22.60	22.60	-4.2	13,838	-0.03%
2021/09/23	0	0.00	1	22.50	22.50	-1	13,891	-0.01%
2021/09/22	6	22.24	0.1	22.30	22.25	5.9	13,936	0.04%
2021/09/15	3	22.65	0	0.00	22.65	3	13,272	0.02%
2021/09/13	0	0.00	4	22.45	22.60	-4	13,394	-0.03%
2021/09/10	1	22.40	0	0.00	22.50	1	13,508	0.01%
2021/09/09	0	0.00	0	22.50	22.35	0	13,836	0.00%
2021/09/08	1	22.40	0.1	22.55	22.55	0.9	13,836	0.01%
2021/09/07	0	0.00	0.3	22.64	22.55	-0.3	13,793	0.00%
2021/09/06	2	22.68	3	22.80	22.65	-1	13,824	-0.01%
2021/09/03	0	22.70	0	0.00	22.80	0	13,838	0.00%
2021/09/02	0	22.65	0.2	22.70	22.60	-0.2	13,843	0.00%
2021/09/01	0.7	22.85	3	22.77	22.85	-2.3	13,752	-0.02%
2021/08/30	0	0.00	10	22.70	22.80	-10	13,469	-0.07%
2021/08/27	0.8	22.50	30	22.42	22.45	-29.2	13,317	-0.22%
2021/08/26	6	21.99	0	0.00	22.10	6	13,130	0.05%
2021/08/23	1	23.05	0	0.00	23.05	1	11,894	0.01%
2021/08/20	0	0.00	5	23.00	23.00	-5	11,824	-0.04%
2021/08/19	0	0.00	1	23.05	23.00	-1	12,066	-0.01%
2021/08/18	0	0.00	2	23.10	23.15	-2	11,913	-0.02%
2021/08/17	0	23.00	1	23.10	23.15	-1	11,877	-0.01%
2021/08/16	15	22.95	0	0.00	23.00	15	11,648	0.13%
2021/08/13	15	23.05	0	0.00	23.10	15	11,574	0.13%
2021/08/12	0	0.00	10	23.05	23.10	-10	11,601	-0.09%
2021/08/10	0	22.95	14	23.00	23.00	-14	11,701	-0.12%
2021/08/04	0	23.00	0	0.00	23.00	0	13,387	0.00%
2021/07/28	1	22.70	0	0.00	22.80	1	13,804	0.01%
2021/07/23	0	0.00	1	23.00	23.00	-1	14,578	-0.01%
2021/07/16	0	0.00	0.1	22.85	22.95	-0.1	14,780	0.00%
2021/07/13	0	0.00	10	22.75	22.80	-10	15,143	-0.07%
2021/07/08	0	0.00	0.1	22.55	22.55	-0.1	15,284	0.00%
2021/07/07	0	0.00	6	22.50	22.50	-6	15,334	-0.04%
2021/07/06	4	22.60	0	0.00	22.60	4	15,402	0.03%
2021/07/05	2	22.50	0	0.00	22.60	2	15,468	0.01%
2021/06/30	6	22.65	0	22.65	22.70	6	15,659	0.04%
2021/06/28	0	0.00	1	22.55	22.60	-1	15,821	-0.01%
2021/06/17	0	0.00	2	22.15	22.30	-2	15,716	-0.01%
2021/06/16	0	0.00	5	22.20	22.30	-5	16,117	-0.03%
2021/06/09	0	0.00	1	22.05	22.10	-1	16,750	-0.01%
2021/06/08	1	22.10	0	0.00	22.15	1	16,868	0.01%
2021/06/04	0	0.00	1	22.20	22.25	-1	17,260	-0.01%
2021/06/03	0	0.00	0.2	22.25	22.25	-0.2	17,736	0.00%
2021/06/02	0	0.00	4	22.24	22.30	-4	17,919	-0.02%
2021/06/01	0	0.00	1.1	22.10	22.20	-1.1	17,974	-0.01%
2021/05/31	2	21.90	2	22.00	22.00	0	18,220	0.00%
2021/05/28	5	21.80	0.2	21.80	21.85	4.8	18,356	0.03%
2021/05/27	2	21.55	0	0.00	21.70	2	18,689	0.01%
2021/05/26	5	21.75	0	0.00	21.80	5	18,767	0.03%
2021/05/24	1	21.50	0	0.00	21.50	1	18,997	0.01%
2021/05/17	3	21.07	0	0.00	21.10	3	19,591	0.02%
2021/05/14	1	21.70	0	0.00	21.70	1	19,253	0.01%
2021/05/13	6	21.17	6	21.42	21.45	0	19,039	0.00%
2021/05/12	21	21.45	4	22.20	21.50	17	18,657	0.09%
2021/05/11	5	22.44	0	0.00	22.40	5	17,762	0.03%
2021/05/10	0	0.00	14	22.74	22.80	-14	17,585	-0.08%
2021/05/07	0	0.00	2	22.48	22.50	-2	17,731	-0.01%
2021/05/06	0	0.00	2.1	22.30	22.35	-2.1	17,811	-0.01%
2021/05/05	1.2	22.21	10.7	22.16	22.20	-9.5	17,760	-0.05%
2021/05/04	8	22.10	9	22.20	22.25	-1	17,799	-0.01%
2021/05/03	4	22.43	6	22.28	22.40	-2	17,488	-0.01%
2021/04/28	0	0.00	18	22.90	23.00	-18	17,252	-0.10%
2021/04/27	0	22.93	0	22.95	22.95	0	17,516	0.00%
2021/04/26	0	0.00	1	22.85	23.00	-1	17,539	-0.01%
2021/04/23	3	22.75	0	0.00	22.75	3	17,481	0.02%
2021/04/22	3	22.90	0	0.00	22.90	3	17,542	0.02%
2021/04/21	17	22.92	31	22.95	22.90	-14	17,411	-0.08%
2021/04/20	6	22.85	10	22.85	22.90	-4	17,307	-0.02%
2021/04/19	0	0.00	4	23.00	23.00	-4	17,248	-0.02%
2021/04/16	10	22.55	0	0.00	22.70	10	17,151	0.06%
2021/04/15	10	22.50	0.2	22.50	22.50	9.8	17,364	0.06%
2021/04/14	0	0.00	13.2	22.23	22.25	-13.2	17,322	-0.08%
2021/04/13	8	22.25	0	0.00	22.25	8	17,373	0.05%
2021/04/09	0.1	22.10	0	0.00	22.10	0.1	17,436	0.00%
2021/04/08	4	22.14	1	22.15	22.10	3	17,463	0.02%
2021/04/07	5.2	22.15	0	0.00	22.20	5.2	17,684	0.03%
2021/03/29	0	0.00	2.6	22.20	22.20	-2.6	17,225	-0.01%
2021/03/26	0	0.00	20	22.10	22.05	-20	17,110	-0.12%
2021/03/25	0	0.00	0	22.00	22.05	0	16,997	0.00%
2021/03/24	1	21.85	3	21.90	21.90	-2	17,042	-0.01%
2021/03/19	2	21.60	0.2	21.85	21.50	1.8	17,165	0.01%
2021/03/18	1	21.90	0	0.00	21.95	1	16,788	0.01%
2021/03/17	3.7	21.92	0.6	22.00	21.90	3.1	16,831	0.02%
2021/03/16	2	22.03	27.3	22.08	22.15	-25.3	16,770	-0.15%
2021/03/15	0	0.00	0	22.00	21.95	0	17,043	0.00%
2021/03/12	1	21.50	0	0.00	21.75	1	17,330	0.01%
2021/03/11	0	0.00	44	21.75	21.60	-44	17,493	-0.25%
2021/03/10	0.2	21.55	0	0.00	21.60	0.2	17,361	0.00%
2021/03/09	0	0.00	2	21.48	21.50	-2	17,252	-0.01%
2021/03/08	2	21.10	0	0.00	21.10	2	16,883	0.01%
2021/03/03	0	0.00	4	21.29	21.25	-4	17,280	-0.02%
2021/03/02	0.3	21.25	0	0.00	21.15	0.3	17,097	0.00%
2021/02/26	23	20.94	0	0.00	20.85	23	16,741	0.14%
2021/02/25	0	0.00	10	21.25	21.35	-10	16,235	-0.06%
2021/02/24	10	21.20	3	21.10	21.10	7	16,143	0.04%
2021/02/22	1	20.90	0	0.00	20.80	1	15,976	0.01%
2021/02/19	3	20.80	0	0.00	20.90	3	16,074	0.02%
2021/02/18	6.4	20.82	0	0.00	20.85	6.4	16,145	0.04%
2021/02/17	0	0.00	10	20.70	20.80	-10	16,250	-0.06%
2021/02/04	0.2	20.45	0	0.00	20.40	0.2	16,049	0.00%
2021/02/02	1	20.40	0	0.00	20.40	1	16,717	0.01%
2021/01/29	11	20.25	0	0.00	20.20	11	16,838	0.07%
2021/01/28	2	20.35	1	20.35	20.35	1	16,605	0.01%
2021/01/27	8	20.42	0	0.00	20.40	8	16,491	0.05%
2021/01/26	7	20.50	0	0.00	20.45	7	16,490	0.04%
2021/01/25	2	20.65	0.1	20.70	20.70	1.9	16,461	0.01%
2021/01/22	9	20.42	0	0.00	20.40	9	16,638	0.05%
2021/01/21	4.5	20.56	0	0.00	20.50	4.5	16,522	0.03%
2021/01/20	12.7	20.72	2.1	20.70	20.50	10.6	16,491	0.06%
2021/01/19	5	20.90	0	0.00	20.90	5	16,147	0.03%
2021/01/18	6	20.90	0	0.00	20.95	6	16,144	0.04%
2021/01/15	11	21.06	0	0.00	21.05	11	16,036	0.07%
2021/01/14	10	21.30	0	0.00	21.30	10	16,029	0.06%
2021/01/13	8	21.21	0	0.00	21.25	8	16,070	0.05%
2021/01/12	4	21.30	4	21.25	21.30	0	16,086	0.00%
2021/01/11	1	21.40	0	0.00	21.50	1	16,130	0.01%
2021/01/08	0	0.00	0.1	21.45	21.50	-0.1	16,091	0.00%
2021/01/07	0	0.00	1	21.00	21.25	-1	15,881	-0.01%
2021/01/06	1	21.15	1	21.15	21.00	0	15,806	0.00%
2021/01/05	0	0.00	13	21.15	21.25	-13	15,685	-0.08%
2020/12/31	1	21.25	2	21.25	21.35	-1	15,600	-0.01%
2020/12/30	0	0.00	2	21.20	21.35	-2	15,531	-0.01%
2020/12/29	0	0.00	1	20.80	20.90	-1	15,347	-0.01%
2020/12/28	1	20.80	1	20.75	20.80	0	15,271	0.00%
2020/12/25	10	20.75	0	0.00	20.80	10	15,315	0.07%
2020/12/23	1	20.65	105	20.67	20.70	-104	15,549	-0.67%	大賣/鉅額交易
2020/12/22	5	20.85	3	20.70	20.70	2	15,733	0.01%
2020/12/21	11	20.80	0	20.90	20.80	11	16,113	0.07%
2020/12/18	1	20.65	2.1	20.75	20.75	-1.1	16,333	-0.01%
2020/12/16	0	0.00	1	20.80	20.75	-1	16,431	-0.01%
2020/12/14	5	20.75	0	0.00	20.65	5	16,425	0.03%
2020/12/11	0	0.00	1.7	20.87	20.85	-1.7	16,384	-0.01%
2020/12/10	12	20.55	0.2	20.65	20.60	11.8	16,209	0.07%
2020/12/09	4	20.48	6	20.59	20.60	-2	15,936	-0.01%
2020/12/08	10	20.84	48.2	20.81	20.85	-38.2	15,427	-0.25%
2020/12/07	4	21.25	10	21.20	21.30	-6	15,022	-0.04%
2020/12/03	4	21.21	6	21.20	21.25	-2	14,870	-0.01%
2020/12/02	5	21.22	0	0.00	21.35	5	14,919	0.03%
2020/12/01	3	21.27	0	21.35	21.40	3	15,101	0.02%
2020/11/30	2	21.33	0	0.00	21.30	2	15,230	0.01%
2020/11/27	3	21.43	0	0.00	21.40	3	14,897	0.02%
2020/11/26	1.3	21.43	0	0.00	21.50	1.3	14,990	0.01%
2020/11/25	1	21.50	0	0.00	21.50	1	15,331	0.01%
2020/11/24	0	0.00	2	21.50	21.50	-2	15,346	-0.01%
2020/11/23	1	21.65	0	0.00	21.60	1	15,409	0.01%
2020/11/20	2	21.65	0.1	21.60	21.60	1.9	15,382	0.01%
2020/11/19	0	0.00	2	21.70	21.70	-2	15,365	-0.01%
2020/11/18	0	0.00	1.3	21.70	21.80	-1.3	15,276	-0.01%
2020/11/16	0	0.00	2	21.50	21.65	-2	15,413	-0.01%
2020/11/12	0	0.00	4	21.43	21.40	-4	15,490	-0.03%
2020/11/11	0.6	21.65	30	21.66	21.75	-29.5	15,461	-0.19%
2020/11/10	2	21.30	1	21.30	21.45	1	15,358	0.01%
2020/11/09	0	0.00	1	21.05	21.05	-1	15,268	-0.01%
2020/11/06	0	0.00	2	20.75	20.90	-2	15,375	-0.01%
2020/11/05	0	0.00	1	20.80	20.80	-1	15,553	-0.01%
2020/11/04	0	0.00	1	20.55	20.50	-1	15,732	-0.01%
2020/11/03	0	0.00	1	20.55	20.60	-1	17,096	-0.01%
2020/11/02	0	0.00	1	20.10	20.45	-1	17,755	-0.01%
2020/10/30	3	20.07	0	0.00	20.05	3	18,137	0.02%
2020/10/29	1	20.15	0	0.00	20.15	1	18,163	0.01%
2020/10/28	2	20.23	0	0.00	20.30	2	18,424	0.01%
2020/10/27	2	20.20	0	0.00	20.40	2	18,600	0.01%
2020/10/26	1	20.25	0	0.00	20.40	1	19,031	0.01%
2020/10/21	6	20.23	0	0.00	20.20	6	19,868	0.03%
2020/10/20	7	20.21	0	0.00	20.25	7	19,924	0.04%
2020/10/19	2	20.33	0	0.00	20.35	2	19,994	0.01%
2020/10/15	5.1	20.45	0	0.00	20.45	5.1	20,375	0.03%
2020/10/14	3	20.60	0	0.00	20.60	3	20,450	0.01%
2020/10/13	1	20.65	0	0.00	20.65	1	20,613	0.00%
2020/10/12	0.8	20.85	0	0.00	20.75	0.8	20,746	0.00%
2020/10/08	1	20.75	4.1	20.70	20.80	-3.1	20,795	-0.01%
2020/10/07	2	20.80	0	0.00	20.70	2	20,850	0.01%
2020/10/06	0	0.00	0.4	20.95	20.85	-0.4	21,024	0.00%
2020/09/30	5	20.60	0	0.00	20.55	5	21,281	0.02%
2020/09/29	2	20.60	0	0.00	20.60	2	21,381	0.01%
2020/09/28	2.4	20.36	0	0.00	20.60	2.4	21,493	0.01%
2020/09/25	4	20.10	0	0.00	20.15	4	21,576	0.02%
2020/09/24	13.1	19.97	0	0.00	19.90	13.1	21,593	0.06%
2020/09/23	7	20.30	2	20.25	20.20	5	21,306	0.02%
2020/09/22	6	20.49	0.9	20.60	20.45	5.1	21,229	0.02%
2020/09/21	9	20.71	0	0.00	20.70	9	21,153	0.04%
2020/09/18	5	20.90	0.4	21.00	20.90	4.6	21,191	0.02%
2020/09/17	13	20.90	0	0.00	20.85	13	21,134	0.06%
2020/09/16	0	0.00	0.1	21.10	21.05	-0.1	21,189	0.00%
2020/09/15	2	20.90	0	0.00	21.00	2	21,158	0.01%
2020/09/14	2	20.90	0	0.00	20.90	2	21,452	0.01%
2020/09/11	5	20.80	0	0.00	20.90	5	21,704	0.02%
2020/09/10	1.2	20.88	1	20.80	20.90	0.2	21,867	0.00%
2020/09/09	1	20.65	0	0.00	20.90	1	22,015	0.00%
2020/09/08	1	20.85	0	0.00	20.95	1	22,113	0.00%
2020/09/07	2.3	20.68	0	0.00	20.85	2.3	22,380	0.01%
2020/09/04	5.3	20.71	0.5	20.80	20.70	4.8	22,636	0.02%
2020/09/03	6.1	20.84	0	0.00	20.90	6.1	22,626	0.03%
2020/09/02	4.3	20.99	0	0.00	20.95	4.3	22,613	0.02%
2020/09/01	10	21.20	0	0.00	21.15	10	22,376	0.04%
2020/08/31	9	21.31	5	21.35	21.25	4	22,326	0.02%
2020/08/28	3	21.25	0	0.00	21.40	3	22,284	0.01%
2020/08/27	1	21.30	0	0.00	21.25	1	22,554	0.00%
2020/08/26	3	21.32	0	0.00	21.40	3	22,568	0.01%
2020/08/25	4	21.45	0	0.00	21.40	4	22,686	0.02%
2020/08/24	2	21.38	0	0.00	21.35	2	23,389	0.01%
2020/08/21	1	21.40	0	0.00	21.55	1	23,510	0.00%
2020/08/20	17	21.49	0	0.00	21.35	17	23,586	0.07%
2020/08/19	8	21.86	0	0.00	21.80	8	23,248	0.03%
2020/08/18	7	21.74	0	0.00	21.85	7	23,146	0.03%
2020/08/17	1	21.60	0	0.00	21.85	1	23,119	0.00%
2020/08/14	11.5	21.70	1	21.70	21.65	10.5	23,106	0.05%
2020/08/13	1	21.85	0	0.00	21.85	1	22,898	0.00%
2020/08/12	8	21.77	16	21.79	21.80	-8	22,848	-0.04%
2020/08/11	1	21.95	10	21.95	21.90	-9	22,657	-0.04%
2020/08/10	3	22.05	6	22.10	22.05	-3	22,512	-0.01%
2020/08/07	19	22.07	0	0.00	22.05	19	22,375	0.08%
2020/08/06	26	23.85	2	23.80	23.90	24	21,100	0.11%
2020/08/05	8	23.62	2	23.68	23.70	6	20,604	0.03%
2020/08/04	10	23.45	1	23.45	23.45	9	20,273	0.04%
2020/08/03	5	23.53	1	23.50	23.35	4	20,124	0.02%
2020/07/31	2	23.70	0	0.00	23.60	2	19,865	0.01%
2020/07/30	5	23.75	11	23.66	23.80	-6	19,824	-0.03%
2020/07/29	15	23.60	12	23.50	23.55	3	19,509	0.02%
2020/07/28	11	23.01	0	0.00	23.15	11	19,384	0.06%
2020/07/27	14	23.23	3	23.25	23.00	11	19,502	0.06%
2020/07/23	1	23.40	18	23.39	23.40	-17	19,689	-0.09%
2020/07/22	1	23.35	0	0.00	23.50	1	19,983	0.01%
2020/07/21	0	0.00	2	23.25	23.20	-2	20,274	-0.01%
2020/07/16	5	23.00	0	0.00	23.00	5	20,541	0.02%
2020/07/13	19	23.07	0	0.00	23.00	19	20,771	0.09%
2020/07/09	0	0.00	5	23.10	23.10	-5	20,974	-0.02%
2020/07/08	0	0.00	2	23.20	23.15	-2	21,036	-0.01%
2020/07/06	2	23.15	0	0.00	23.25	2	21,036	0.01%
2020/07/03	5	22.90	2	23.03	22.95	3	20,969	0.01%
2020/07/02	1	22.80	11	22.90	22.90	-10	21,013	-0.05%
2020/06/29	5	22.55	0	0.00	22.65	5	21,241	0.02%
2020/06/24	0	0.00	0.1	22.75	22.70	-0.1	21,403	0.00%
2020/06/22	0	0.00	6	22.60	22.65	-6	21,869	-0.03%
2020/06/19	1.9	22.57	2	22.65	22.50	-0.1	22,331	0.00%
2020/06/18	10	22.65	0	0.00	22.60	10	22,537	0.04%
2020/06/17	4	22.65	0	0.00	22.80	4	22,695	0.02%
2020/06/16	1	22.95	2	22.85	22.75	-1	23,541	0.00%
2020/06/15	7	22.78	0	22.75	22.60	7	24,996	0.03%
2020/06/12	11	22.69	0	0.00	22.85	11	25,738	0.04%
2020/06/11	12	23.27	12.5	23.28	23.00	-0.5	26,333	0.00%
2020/06/10	1	23.40	12.6	23.26	23.50	-11.6	26,541	-0.04%
2020/06/09	2	23.15	1	23.10	23.10	1	27,478	0.00%
2020/06/08	2	23.13	0	0.00	23.20	2	28,057	0.01%
2020/06/05	10	23.10	0	0.00	23.15	10	28,075	0.04%
2020/06/03	0	0.00	2	23.20	23.20	-2	28,829	-0.01%
2020/06/02	0	23.10	7	23.02	23.10	-7	28,794	-0.02%
2020/05/29	5	22.50	1	22.70	22.85	4	28,679	0.01%
2020/05/28	2	22.60	7	22.46	22.50	-5	28,147	-0.02%
2020/05/27	3	22.35	14	22.40	22.60	-11	28,477	-0.04%
2020/05/26	0	0.00	6	22.36	22.30	-6	28,564	-0.02%
2020/05/25	5	21.95	2	21.95	22.10	3	28,663	0.01%
2020/05/22	0	0.00	10	22.10	21.95	-10	28,784	-0.03%
2020/05/21	5	22.05	0	0.00	22.20	5	28,738	0.02%
2020/05/20	2	22.03	0	0.00	22.10	2	28,722	0.01%
2020/05/19	4	22.10	0	0.00	22.10	4	28,825	0.01%
2020/05/18	0	0.00	4	21.80	21.80	-4	28,773	-0.01%
2020/05/14	1	21.85	0	0.00	21.90	1	28,788	0.00%
2020/05/13	3	21.98	0	0.00	21.95	3	28,675	0.01%
2020/05/12	5	22.00	0	0.00	21.95	5	28,629	0.02%
2020/05/11	0	0.00	15	22.07	22.00	-15	28,507	-0.05%
2020/05/07	6	21.68	5	21.85	21.75	1	28,399	0.00%
2020/05/05	15	21.87	5	21.90	21.80	10	28,213	0.04%
2020/05/04	2.1	21.76	0	0.00	21.65	2.1	28,264	0.01%
2020/04/30	1	22.15	10	22.14	22.05	-9	28,054	-0.03%
2020/04/29	10	21.45	15	21.69	21.65	-5	27,876	-0.02%
2020/04/28	5	21.20	1	21.25	21.30	4	27,816	0.01%
2020/04/27	1	20.85	1	21.00	21.00	0	28,550	0.00%
2020/04/23	20	19.98	27.4	20.00	19.95	-7.4	27,791	-0.03%
2020/04/22	4	19.93	5	19.95	19.95	-1	27,573	0.00%
2020/04/21	3	20.47	0	0.00	20.10	3	27,350	0.01%
2020/04/20	1	20.95	0	0.00	20.85	1	27,149	0.00%
2020/04/16	2	20.90	0	21.15	21.10	2	26,963	0.01%
2020/04/15	5	21.12	5	21.15	21.20	0	26,808	0.00%
2020/04/14	0	0.00	6	20.78	21.00	-6	26,794	-0.02%
2020/04/13	3	20.30	5	20.35	20.35	-2	26,476	-0.01%
2020/04/10	1	20.60	7	20.60	20.60	-6	26,350	-0.02%
2020/04/09	0	0.00	1	20.10	20.15	-1	26,141	0.00%
2020/04/08	6	19.90	5	20.00	19.95	1	26,046	0.00%
2020/04/07	1	19.85	1	19.80	19.75	0	25,842	0.00%
2020/04/06	2.6	19.59	0	0.00	19.50	2.6	25,612	0.01%
2020/04/01	2	19.50	0	0.00	19.50	2	25,371	0.01%
2020/03/31	3	19.58	0	0.00	19.65	3	25,177	0.01%
2020/03/30	6	19.43	23	19.44	19.60	-17	24,766	-0.07%
2020/03/27	0	0.00	10	19.89	19.85	-10	24,421	-0.04%
2020/03/26	2	19.33	19	19.36	19.45	-17	23,970	-0.07%
2020/03/25	9	19.30	0	0.00	19.50	9	23,915	0.04%
2020/03/24	0	0.00	3	18.90	18.60	-3	23,630	-0.01%
2020/03/23	10	18.05	0	0.00	17.95	10	23,369	0.04%
2020/03/20	14	18.45	3	18.45	18.65	11	23,198	0.05%
2020/03/19	23.4	17.54	16.6	17.98	17.25	6.8	22,229	0.03%
2020/03/18	17	19.16	0	0.00	19.05	17	20,736	0.08%
2020/03/17	12	19.45	16	19.45	19.45	-4	19,882	-0.02%
2020/03/16	17	20.45	0	0.00	20.10	17	18,962	0.09%
2020/03/13	6	20.37	35.9	20.31	21.15	-29.9	18,356	-0.16%
2020/03/12	15	21.77	16	21.75	21.80	-1	17,142	-0.01%
2020/03/11	2	22.68	9	22.68	22.65	-7	16,380	-0.04%
2020/03/10	2	22.40	0	0.00	22.60	2	16,170	0.01%
2020/03/09	7	22.66	0	0.00	22.70	7	15,642	0.04%
2020/03/05	1	23.55	2	23.60	23.55	-1	14,724	-0.01%
2020/03/03	1	23.35	0	0.00	23.50	1	14,488	0.01%
2020/03/02	2	23.25	21	23.25	23.20	-19	14,264	-0.13%
2020/02/27	12	23.78	0	0.00	23.70	12	14,559	0.08%
2020/02/25	0.6	24.10	0	0.00	24.00	0.6	14,066	0.00%
2020/02/24	0	0.00	1	24.10	24.10	-1	13,918	-0.01%
2020/02/21	4	24.43	0	0.00	24.40	4	13,810	0.03%
2020/02/20	2	24.55	0	0.00	24.50	2	13,714	0.01%
2020/02/19	0	0.00	10	24.55	24.60	-10	13,555	-0.07%
2020/02/18	10	24.25	0	0.00	24.40	10	13,428	0.07%
2020/02/17	1	24.05	0	0.00	24.20	1	13,343	0.01%
2020/02/13	0	0.00	1	24.00	24.10	-1	13,349	-0.01%
2020/02/12	1	24.00	0.2	24.10	24.00	0.8	13,399	0.01%
2020/02/11	4.3	24.05	0	0.00	24.10	4.3	13,312	0.03%
2020/02/10	1.3	24.00	20	24.00	24.05	-18.7	13,321	-0.14%
2020/02/07	1	24.00	0	0.00	24.10	1	13,408	0.01%
2020/02/06	0	0.00	5	24.15	24.15	-5	13,448	-0.04%
2020/02/05	10	23.95	0	0.00	23.80	10	13,457	0.07%
2020/02/04	0	0.00	6	23.51	23.55	-6	13,309	-0.05%
2020/02/03	8	23.32	0	0.00	23.45	8	13,336	0.06%
2020/01/30	9	23.63	50	23.66	23.50	-41	12,848	-0.32%
2020/01/20	0	0.00	10.3	24.55	24.55	-10.3	11,839	-0.09%
2020/01/17	1	24.15	0	0.00	24.35	1	11,632	0.01%
2020/01/15	1	23.95	0	0.00	24.00	1	11,652	0.01%
2020/01/14	0.5	24.00	5	24.00	24.00	-4.5	11,648	-0.04%
2020/01/13	1	23.70	0	0.00	23.90	1	11,468	0.01%
2020/01/08	5	23.21	3	23.25	23.25	2	11,153	0.02%
2020/01/07	1	23.50	0	0.00	23.55	1	10,817	0.01%
2020/01/06	1	23.70	0	0.00	23.70	1	10,787	0.01%
2020/01/02	1	23.70	0	0.00	23.70	1	10,775	0.01%
2019/12/31	0	0.00	66.9	23.80	23.70	-66.9	10,678	-0.63%
2019/12/27	2	23.83	0	0.00	23.95	2	10,620	0.02%
2019/12/24	0	0.00	0.9	23.85	23.85	-0.9	11,117	-0.01%
2019/12/19	5	23.90	0	0.00	24.00	5	11,463	0.04%
2019/12/18	0	0.00	2	23.65	23.90	-2	11,314	-0.02%
2019/12/17	0.3	23.45	0	0.00	23.60	0.3	11,273	0.00%
2019/12/13	1	23.25	4	23.25	23.30	-3	11,039	-0.03%
2019/12/12	2	23.05	0	0.00	23.10	2	10,927	0.02%
2019/12/06	1	22.90	0	0.00	22.95	1	11,363	0.01%
2019/12/05	1	22.90	27.1	22.90	22.90	-26.1	11,528	-0.23%
2019/11/29	1	22.90	0	0.00	22.95	1	11,612	0.01%
2019/11/22	0.4	22.90	0	0.00	22.90	0.4	11,170	0.00%
2019/11/18	0	0.00	1	22.80	22.80	-1	11,331	-0.01%
2019/11/14	0	0.00	5	22.60	22.60	-5	11,438	-0.04%
2019/11/11	0	0.00	3	22.80	22.80	-3	11,606	-0.03%
2019/11/08	0	0.00	2	22.80	22.80	-2	11,848	-0.02%
2019/11/07	1	22.70	6	22.76	22.75	-5	12,405	-0.04%
2019/11/04	1	22.55	0	0.00	22.70	1	13,020	0.01%
2019/11/01	0	0.00	8	22.37	22.50	-8	13,185	-0.06%
2019/10/31	5	22.35	0	0.00	22.35	5	13,385	0.04%
2019/10/30	1	22.30	0	0.00	22.35	1	13,344	0.01%
2019/10/29	0	0.00	0	22.35	22.30	0	13,517	0.00%
2019/10/21	0	0.00	1	22.10	22.20	-1	13,680	-0.01%
2019/10/18	0	0.00	4	22.10	22.05	-4	13,716	-0.03%
2019/10/15	1	22.00	0	0.00	22.05	1	13,859	0.01%
2019/10/14	0	0.00	30	22.00	22.05	-30	13,958	-0.21%
2019/10/03	1	21.80	0	0.00	21.80	1	14,166	0.01%
2019/10/02	1	21.95	6	21.97	21.95	-5	14,160	-0.04%
2019/10/01	2	21.95	0	0.00	22.05	2	14,155	0.01%
2019/09/27	2	21.90	0	0.00	21.80	2	13,955	0.01%
2019/09/26	1	21.95	0	0.00	21.95	1	13,866	0.01%
2019/09/25	0	0.00	1	21.95	22.10	-1	13,860	-0.01%
2019/09/24	5	22.10	1	22.15	22.15	4	13,610	0.03%
2019/09/20	0	0.00	3	22.37	22.40	-3	13,608	-0.02%
2019/09/19	1	22.25	0	0.00	22.25	1	13,402	0.01%
2019/09/18	0	0.00	1	22.25	22.25	-1	13,475	-0.01%
2019/09/16	0	0.00	0.2	22.15	22.10	-0.2	13,651	0.00%
2019/09/11	0	0.00	1	22.00	22.00	-1	13,909	-0.01%
2019/09/10	1	21.90	0	0.00	22.00	1	13,768	0.01%
2019/09/09	2	21.65	0	0.00	21.65	2	13,534	0.01%
2019/09/04	8	21.35	0	0.00	21.45	8	13,652	0.06%
2019/09/02	1	21.50	0	0.00	21.50	1	13,908	0.01%
2019/08/29	2	21.20	2.1	21.28	21.20	-0.1	14,016	0.00%
2019/08/28	0	0.00	10	21.25	21.20	-10	14,105	-0.07%
2019/08/27	3	21.13	0	0.00	21.25	3	14,236	0.02%
2019/08/26	3	21.20	0	0.00	21.20	3	14,353	0.02%
2019/08/23	2	21.45	0	0.00	21.45	2	14,436	0.01%
2019/08/22	0	0.00	1	21.25	21.35	-1	14,497	-0.01%
2019/08/21	1	21.20	0	0.00	21.15	1	14,802	0.01%
2019/08/20	1	21.35	0	0.00	21.30	1	14,756	0.01%
2019/08/19	5	21.35	0	0.00	21.35	5	14,771	0.03%
2019/08/16	2	21.33	0	0.00	21.25	2	14,775	0.01%
2019/08/15	0	0.00	10	21.05	21.15	-10	14,743	-0.07%
2019/08/14	35	21.20	0	0.00	21.20	35	14,896	0.23%
2019/08/13	0	0.00	5	21.25	21.15	-5	14,958	-0.03%
2019/08/12	10	21.40	0	0.00	21.55	10	14,659	0.07%
2019/08/08	5	22.75	0	0.00	22.80	5	14,130	0.04%
2019/08/06	0	0.00	10	22.70	22.80	-10	13,633	-0.07%
2019/08/02	0	0.00	3	22.85	22.95	-3	13,376	-0.02%
2019/08/01	0.2	23.15	0	0.00	23.10	0.2	13,283	0.00%
2019/07/25	0	0.00	0.1	23.10	23.15	-0.1	13,305	0.00%
2019/07/22	0	0.00	1	23.15	23.10	-1	13,645	-0.01%
2019/07/18	0	0.00	0.1	23.05	23.05	-0.1	13,691	0.00%
2019/07/17	0	0.00	3	23.00	23.10	-3	13,705	-0.02%
2019/07/12	0	0.00	0	22.85	22.85	0	13,699	0.00%
2019/07/11	0	22.90	2	22.95	22.90	-2	13,821	-0.01%
2019/07/03	0	0.00	3	22.80	22.75	-3	14,147	-0.02%
2019/07/01	3	22.72	1	22.70	22.75	2	14,227	0.01%
2019/06/27	0	0.00	10.8	22.70	22.75	-10.8	14,267	-0.08%
2019/06/26	2	22.80	7	22.75	22.70	-5	14,310	-0.03%
2019/06/24	3	22.55	0	0.00	22.70	3	14,435	0.02%
2019/06/21	2	22.55	0	0.00	22.50	2	14,485	0.01%
2019/06/19	0	0.00	4	22.64	22.70	-4	14,359	-0.03%
2019/06/18	0	0.00	0.6	22.30	22.30	-0.6	14,115	0.00%
2019/06/12	6	21.86	74	21.98	21.95	-68	14,568	-0.47%
2019/06/11	0	0.00	1	22.60	22.25	-1	14,295	-0.01%
2019/06/10	0	0.00	1.5	22.72	22.75	-1.5	14,171	-0.01%
2019/05/31	10	22.20	10	22.45	22.60	0	13,666	0.00%
2019/05/30	0	0.00	1.1	22.40	22.45	-1.1	13,369	-0.01%
2019/05/27	10	22.05	0	0.00	22.15	10	13,278	0.08%
2019/05/22	1	21.95	0	0.00	21.95	1	13,370	0.01%
2019/05/21	0	0.00	1	22.10	22.20	-1	13,414	-0.01%
2019/05/20	0	0.00	0	21.90	21.85	0	13,181	0.00%
2019/05/16	0	0.00	5	21.50	21.50	-5	13,093	-0.04%
2019/05/15	0	0.00	2	21.50	21.50	-2	13,179	-0.02%
2019/05/09	2	21.75	0	0.00	21.70	2	13,437	0.01%
2019/05/07	0	0.00	1	22.00	21.95	-1	13,383	-0.01%
2019/05/06	1.1	21.85	0	0.00	21.80	1.1	13,447	0.01%
2019/05/03	2.8	22.02	5	22.03	22.00	-2.2	13,361	-0.02%
2019/05/02	2	22.10	1	22.10	22.00	1	13,187	0.01%
2019/04/30	0	0.00	5	22.05	22.05	-5	12,997	-0.04%
2019/04/29	0	0.00	10	21.80	21.90	-10	12,813	-0.08%
2019/04/24	0	0.00	10	21.50	21.50	-10	12,837	-0.08%
2019/04/23	0	0.00	5	21.40	21.40	-5	13,070	-0.04%
2019/04/22	11	21.40	0	0.00	21.35	11	13,112	0.08%
2019/04/19	0	0.00	10	21.50	21.55	-10	13,184	-0.08%
2019/04/15	4	21.31	0	0.00	21.30	4	13,179	0.03%
2019/04/09	0	0.00	1.1	21.15	21.25	-1.1	13,024	-0.01%
2019/03/26	2	21.00	0	0.00	21.10	2	12,412	0.02%
2019/03/25	10	20.90	0	0.00	20.90	10	12,408	0.08%
2019/03/20	1	21.00	0	0.00	21.10	1	12,349	0.01%
2019/03/18	0	0.00	5	20.95	21.00	-5	12,225	-0.04%
2019/03/14	0	0.00	1	21.00	20.95	-1	12,020	-0.01%
2019/03/13	0	0.00	15	21.00	21.00	-15	12,131	-0.12%
2019/03/12	0	0.00	6	20.99	21.00	-6	12,198	-0.05%
2019/03/05	1	20.80	2	20.80	20.80	-1	13,811	-0.01%
2019/03/04	2	20.70	0	0.00	20.95	2	13,833	0.01%
2019/02/27	3	20.70	0	0.00	20.80	3	13,662	0.02%
2019/02/25	1	20.70	0	0.00	20.80	1	13,491	0.01%
2019/02/18	0	0.00	10	20.60	20.60	-10	13,292	-0.08%
2019/02/15	1	20.55	0	0.00	20.50	1	13,282	0.01%
2019/02/14	0	0.00	1	20.70	20.60	-1	13,277	-0.01%
2019/02/13	0	0.00	5.1	20.65	20.60	-5.1	13,139	-0.04%
2019/02/12	2	20.50	1	20.60	20.60	1	12,983	0.01%
2019/02/11	0	0.00	2	20.50	20.40	-2	13,010	-0.02%
2019/01/30	2	20.40	2	20.40	20.40	0	12,914	0.00%
2019/01/24	0	0.00	2	20.10	20.20	-2	12,642	-0.02%
2019/01/21	0	0.00	5	20.25	20.15	-5	12,872	-0.04%
2019/01/17	5	20.00	0	0.00	20.05	5	13,148	0.04%
2019/01/14	1	19.95	0	0.00	20.20	1	13,072	0.01%
2019/01/11	0	0.00	2	20.10	20.20	-2	13,167	-0.02%
2019/01/08	0	0.00	0.4	20.00	19.95	-0.4	13,166	0.00%
2019/01/02	1	19.80	0	0.00	19.80	1	14,784	0.01%
2018/12/25	0	0.00	2	19.65	19.65	-2	15,243	-0.01%
2018/12/24	20	19.80	0	0.00	19.80	20	15,418	0.13%
2018/12/19	5	19.65	0	0.00	19.90	5	15,710	0.03%
2018/12/18	1	19.70	0	0.00	19.80	1	15,626	0.01%
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/13	10	19.90	100	19.90	19.90	-90	15,678	-0.57%
2018/12/12	100	19.80	0	0.00	19.75	100	15,670	0.64%
2018/12/11	12	19.76	0	0.00	19.75	12	15,534	0.08%
2018/12/06	2	19.93	2	19.90	19.90	0	15,479	0.00%
2018/12/05	1	19.90	0	0.00	19.95	1	15,370	0.01%
2018/12/04	5	20.00	0	0.00	20.00	5	15,341	0.03%
2018/11/30	10	20.03	3	20.45	19.95	7	14,999	0.05%
2018/11/22	0	0.00	3	20.25	20.35	-3	13,672	-0.02%
2018/11/20	0	0.00	5	20.40	20.40	-5	13,651	-0.04%
2018/11/19	2	20.45	5	20.45	20.45	-3	13,610	-0.02%
2018/11/16	0	0.00	9	20.40	20.40	-9	13,653	-0.07%
2018/11/14	0.7	20.40	10	20.10	20.40	-9.3	13,744	-0.07%
2018/11/13	10	19.80	0	0.00	20.00	10	13,770	0.07%
2018/11/08	0	0.00	3	20.20	20.30	-3	13,805	-0.02%
2018/11/07	5	19.90	0	0.00	20.00	5	13,680	0.04%
2018/11/05	10	19.60	0	0.00	19.75	10	14,503	0.07%
2018/11/02	10	19.50	0	0.00	19.65	10	15,174	0.07%
2018/11/01	1	19.50	0	0.00	19.40	1	15,487	0.01%
2018/10/31	1	19.50	0	0.00	19.55	1	15,679	0.01%
2018/10/29	1	19.35	0	0.00	19.40	1	15,706	0.01%
2018/10/25	11	19.25	8	19.30	19.40	3	15,814	0.02%
2018/10/24	18	19.46	12	19.50	19.50	6	15,712	0.04%
2018/10/23	5	19.60	2	19.60	19.60	3	15,663	0.02%
2018/10/22	0	0.00	2	19.70	19.90	-2	15,776	-0.01%
2018/10/19	5	19.70	101	19.80	19.85	-96	15,905	-0.60%	大賣/
2018/10/18	10	19.75	0	0.00	19.80	10	15,881	0.06%
2018/10/17	1	19.80	0	0.00	19.75	1	15,910	0.01%
2018/10/16	4	19.80	250	19.80	19.80	-246	15,759	-1.56%	大賣/鉅額交易
2018/10/15	32	19.86	0	0.00	19.80	32	15,581	0.21%
2018/10/12	8.6	19.84	0	0.00	20.10	8.6	15,337	0.06%
2018/10/11	18	20.01	0	0.00	19.95	18	14,895	0.12%
2018/10/09	0	0.00	0.1	20.65	20.60	-0.1	13,961	0.00%
2018/10/04	2	20.50	0	0.00	20.50	2	13,384	0.01%
2018/10/02	14.1	20.64	0	0.00	20.60	14.1	13,181	0.11%
2018/10/01	0	0.00	3.1	20.85	20.85	-3.1	13,018	-0.02%
2018/09/28	3	20.78	0	0.00	20.80	3	13,046	0.02%
2018/09/27	0	0.00	1	20.85	20.95	-1	12,889	-0.01%
2018/09/26	10	20.80	1	20.80	20.80	9	12,705	0.07%
2018/09/25	0.8	20.85	0	0.00	20.80	0.8	12,703	0.01%
2018/09/21	5.8	20.71	1.6	20.74	20.70	4.2	12,669	0.03%
2018/09/14	0	0.00	5	20.50	20.45	-5	12,890	-0.04%
2018/09/13	0	0.00	3	20.52	20.55	-3	13,007	-0.02%
2018/09/12	1	20.40	0	0.00	20.40	1	13,026	0.01%
2018/09/11	0	20.50	0	0.00	20.40	0	13,095	0.00%
2018/09/10	1	20.35	6	20.35	20.35	-5	13,387	-0.04%
2018/09/07	0	0.00	3	20.45	20.40	-3	13,665	-0.02%
2018/09/06	2	20.38	0	0.00	20.50	2	13,713	0.01%
2018/09/05	350	20.40	0	0.00	20.35	350	13,747	2.55%	大買/鉅額交易
2018/08/30	1	20.40	0	0.00	20.40	1	13,775	0.01%
2018/08/29	0	0.00	14	20.40	20.50	-14	13,910	-0.10%
2018/08/28	1	20.40	4.1	20.40	20.45	-3.1	13,931	-0.02%
2018/08/27	1	20.45	0	0.00	20.35	1	13,980	0.01%
2018/08/24	10	20.46	5	20.45	20.50	5	14,136	0.04%
2018/08/22	0	0.00	1	20.50	20.50	-1	15,393	-0.01%
2018/08/21	0	0.00	10	20.40	20.45	-10	15,264	-0.07%
2018/08/17	0	0.00	1	20.25	20.25	-1	15,218	-0.01%
2018/08/16	5	20.15	0	0.00	20.15	5	15,237	0.03%
2018/08/15	12	20.30	2	20.30	20.20	10	15,188	0.07%
2018/08/10	27	20.44	11	20.50	20.50	16	14,979	0.11%
2018/08/09	9	21.37	20	21.40	21.35	-11	14,262	-0.08%
2018/08/08	8	21.21	0	0.00	21.30	8	13,596	0.06%
2018/08/06	0	0.00	2	21.15	21.20	-2	13,258	-0.02%
2018/08/03	2	21.00	0	0.00	21.05	2	13,145	0.02%
2018/08/02	3	20.97	0	0.00	20.95	3	13,076	0.02%
2018/08/01	2	21.00	0	0.00	21.05	2	12,969	0.02%
2018/07/30	5.2	21.00	0	0.00	21.00	5.2	12,737	0.04%
2018/07/27	1	20.85	7	20.99	21.00	-6	12,644	-0.05%
2018/07/06	0	0.00	1	20.20	20.25	-1	13,005	-0.01%
2018/07/05	3	20.25	0	0.00	20.20	3	12,962	0.02%
2018/07/02	1	20.45	0	0.00	20.30	1	13,109	0.01%
2018/06/27	8	20.35	0	0.00	20.35	8	12,830	0.06%
2018/06/26	5	20.36	0	0.00	20.35	5	12,851	0.04%
2018/06/25	1	20.40	0	0.00	20.45	1	12,814	0.01%
2018/06/20	0	0.00	6	20.43	20.50	-6	12,782	-0.05%
2018/06/19	22	20.40	5	20.45	20.40	17	12,743	0.13%
2018/06/14	1	20.70	0	0.00	20.70	1	12,164	0.01%
2018/06/13	0	0.00	1	20.90	20.90	-1	12,149	-0.01%
2018/06/12	3	21.00	0	0.00	20.90	3	12,537	0.02%
2018/06/08	0	0.00	1	21.05	21.05	-1	12,609	-0.01%
2018/06/07	1	21.00	0	0.00	21.10	1	12,728	0.01%
2018/06/06	0	0.00	1.2	20.99	21.00	-1.2	12,734	-0.01%
2018/06/04	2	20.75	0	0.00	20.85	2	12,524	0.02%
2018/05/30	3	20.62	3	20.60	20.55	0	11,583	0.00%
2018/05/29	0	0.00	0	20.95	20.95	0	11,488	0.00%
2018/05/28	0	0.00	0.3	20.90	20.95	-0.3	11,623	0.00%
2018/05/25	1	20.70	0	0.00	20.85	1	11,844	0.01%
2018/05/23	1	20.65	0	0.00	20.60	1	12,047	0.01%
2018/05/21	0	0.00	0.1	20.80	20.80	-0.1	12,281	0.00%
2018/05/18	0	0.00	6	20.80	20.80	-6	12,497	-0.05%
2018/05/16	0	0.00	12	20.59	20.65	-12	12,786	-0.09%
2018/05/11	0	0.00	13.1	20.45	20.60	-13.1	13,895	-0.09%
2018/05/10	9	20.34	3	20.35	20.35	6	13,823	0.04%
2018/05/07	8.8	20.33	2	20.30	20.30	6.8	13,992	0.05%
2018/05/03	1	20.40	0	0.00	20.40	1	13,969	0.01%
2018/05/02	0	0.00	1	20.40	20.45	-1	14,052	-0.01%
2018/04/30	0	0.00	1	20.50	20.40	-1	14,058	-0.01%
2018/04/24	0.9	20.50	0	0.00	20.50	0.9	14,070	0.01%
2018/04/20	0	0.00	1	20.40	20.40	-1	14,265	-0.01%
2018/04/19	1	20.25	0	0.00	20.40	1	14,392	0.01%
2018/04/18	0	0.00	2	20.25	20.25	-2	14,412	-0.01%
2018/04/17	1	20.25	2	20.25	20.25	-1	14,531	-0.01%
2018/04/16	0	0.00	1.5	20.27	20.25	-1.5	14,616	-0.01%
2018/04/11	0	0.00	1	20.30	20.30	-1	15,149	-0.01%
2018/04/03	2	20.25	0	0.00	20.20	2	15,129	0.01%
2018/03/30	1.2	20.25	0	0.00	20.25	1.2	15,169	0.01%
2018/03/27	0	0.00	0	20.20	20.20	0	14,848	0.00%
2018/03/26	0	0.00	27	20.01	20.05	-27	14,743	-0.18%
2018/03/22	16	20.10	0	0.00	20.15	16	14,604	0.11%
2018/03/21	1	20.10	5	20.10	20.10	-4	14,523	-0.03%
2018/03/19	0	0.00	2	20.10	20.20	-2	14,759	-0.01%
2018/03/13	1	20.05	4	20.15	20.15	-3	14,528	-0.02%
2018/03/12	1	20.00	4	20.05	20.05	-3	14,424	-0.02%
2018/03/09	1	20.00	0	0.00	20.00	1	14,647	0.01%
2018/03/08	1	19.95	0	0.00	19.90	1	14,711	0.01%
2018/03/06	0	0.00	11	19.90	19.95	-11	14,871	-0.07%
2018/03/05	11	19.80	0	0.00	19.80	11	15,202	0.07%
2018/03/02	9	19.77	3	19.85	19.80	6	15,164	0.04%
2018/02/26	0	0.00	1	20.10	20.10	-1	14,821	-0.01%
2018/02/23	0	0.00	24	19.93	19.90	-24	14,730	-0.16%
2018/02/22	3	19.73	0	0.00	19.85	3	14,828	0.02%
2018/02/21	13	19.73	1	19.75	19.75	12	14,934	0.08%
2018/02/12	8	19.47	0	0.00	19.45	8	14,828	0.05%
2018/02/09	1	19.45	0	0.00	19.45	1	14,731	0.01%
2018/02/07	3	19.80	5	19.70	19.65	-2	14,846	-0.01%
2018/02/06	8	19.60	0	0.00	19.50	8	14,673	0.05%
2018/02/05	1	19.95	10	19.90	20.10	-9	13,880	-0.06%
2018/01/30	3	20.08	0	0.00	20.05	3	13,776	0.02%
2018/01/29	20	20.05	0	0.00	20.20	20	13,903	0.14%
2018/01/25	1	20.10	10	20.05	20.10	-9	14,021	-0.06%
2018/01/24	3	19.90	0	0.00	20.00	3	14,001	0.02%
2018/01/23	0	0.00	1	19.95	20.00	-1	14,034	-0.01%
2018/01/22	5	20.02	0	0.00	20.00	5	14,205	0.04%
2018/01/19	2	20.00	3	20.00	20.05	-1	14,874	-0.01%
2018/01/18	1	20.10	0	0.00	20.05	1	15,315	0.01%
2018/01/17	1	20.00	0	0.00	20.05	1	15,281	0.01%
2018/01/16	1	19.95	0	0.00	20.00	1	15,215	0.01%
2018/01/15	0.9	20.00	7.8	19.94	20.00	-6.9	15,109	-0.05%
2018/01/12	1	19.85	0	0.00	19.85	1	15,158	0.01%
2018/01/10	1	19.80	0	0.00	19.85	1	15,259	0.01%
2018/01/08	10	19.75	1	19.85	19.85	9	15,307	0.06%
2018/01/05	1	19.60	0	0.00	19.70	1	15,164	0.01%
2018/01/04	0	0.00	1	19.60	19.60	-1	15,330	-0.01%