第一金 (2892)-凱基-五股券商分點個股進出

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
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
58,646張
產業
上市金融類股
2215人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

第一金 (2892)籌碼相關－凱基-五股券商分點個股進出

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-五股券商分點個股進出
凱基-五股券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5	27.50	0	0.00	27.50	5	18,618	0.03%
2024/05/29	8.2	27.72	0	0.00	27.60	8.2	17,838	0.05%
2024/05/28	5	28.15	0	0.00	28.05	5	17,463	0.03%
2024/05/27	3	28.25	0	0.00	28.30	3	17,715	0.02%
2024/05/23	0	0.00	30	28.15	28.95	-30	17,302	-0.17%
2024/05/22	1	28.50	2	28.25	28.50	-1	16,734	-0.01%
2024/05/21	5	28.40	0	0.00	28.35	5	16,388	0.03%
2024/05/20	3	28.85	32	28.87	28.90	-29	15,840	-0.18%
2024/05/17	0	0.00	30	28.00	28.05	-30	14,951	-0.20%
2024/05/15	0	0.00	5	27.65	27.60	-5	14,407	-0.03%
2024/05/14	5	27.50	10	27.45	27.40	-5	14,495	-0.03%
2024/05/10	5	27.85	0	0.00	27.90	5	14,308	0.03%
2024/05/09	10	27.75	0	0.00	27.75	10	14,213	0.07%
2024/05/07	0	0.00	2	27.80	27.80	-2	14,080	-0.01%
2024/05/06	0	0.00	4	27.91	27.90	-4	14,004	-0.03%
2024/05/02	3	27.35	0	0.00	27.35	3	13,648	0.02%
2024/04/29	0	0.00	14	27.47	27.50	-14	13,486	-0.10%
2024/04/26	10	26.90	0.1	27.05	26.95	9.9	13,225	0.08%
2024/04/25	5	26.90	7.5	26.95	26.90	-2.5	13,260	-0.02%
2024/04/23	1	27.10	2	27.10	27.15	-1	13,552	-0.01%
2024/04/22	1.4	27.10	3	27.15	27.10	-1.7	13,709	-0.01%
2024/04/19	3	26.67	0.7	26.70	26.65	2.3	13,683	0.02%
2024/04/17	1	26.90	0	0.00	26.90	1	13,304	0.01%
2024/04/16	4	26.81	6	26.80	26.75	-2	13,255	-0.02%
2024/04/15	1	27.25	0	0.00	27.20	1	12,912	0.01%
2024/04/11	0	0.00	0.5	27.45	27.45	-0.5	12,870	0.00%
2024/04/10	0.6	27.60	0	0.00	27.50	0.6	12,862	0.00%
2024/04/08	0	0.00	0.1	27.50	27.45	-0.1	12,933	0.00%
2024/04/03	1	27.35	0	0.00	27.15	1	12,931	0.01%
2024/04/02	0	0.00	7.1	27.67	27.75	-7.1	12,738	-0.06%
2024/04/01	0.4	27.75	2.2	27.80	27.75	-1.8	12,763	-0.01%
2024/03/28	0	0.00	1	27.50	27.60	-1	12,575	-0.01%
2024/03/27	1	27.75	0.2	27.70	27.70	0.8	12,472	0.01%
2024/03/26	1	27.60	6	27.70	27.80	-5	12,502	-0.04%
2024/03/25	0	0.00	62	27.58	27.70	-62	12,610	-0.49%
2024/03/22	2	27.58	3	27.50	27.60	-1	12,632	-0.01%
2024/03/21	0	0.00	10	27.50	27.55	-10	12,499	-0.08%
2024/03/20	0.4	27.35	2.1	27.30	27.20	-1.7	12,578	-0.01%
2024/03/19	0.9	27.45	4.2	27.44	27.35	-3.3	12,480	-0.03%
2024/03/18	2	27.40	0	0.00	27.45	2	12,439	0.02%
2024/03/14	13	27.54	1	27.50	27.65	12	11,837	0.10%
2024/03/11	0.3	27.15	0	0.00	27.05	0.3	11,319	0.00%
2024/03/08	0	0.00	7.4	27.05	27.10	-7.4	11,310	-0.07%
2024/03/05	1	26.90	0	0.00	26.90	1	11,789	0.01%
2024/03/01	1.3	27.07	0	0.00	27.05	1.3	11,812	0.01%
2024/02/29	0.7	26.95	11.5	27.05	27.10	-10.8	11,947	-0.09%
2024/02/26	5	26.90	0	0.00	26.90	5	11,702	0.04%
2024/02/22	0.9	27.20	0	0.00	27.25	0.9	11,877	0.01%
2024/02/21	1.5	27.28	0	0.00	27.20	1.5	11,862	0.01%
2024/02/20	0.2	27.40	0	0.00	27.40	0.2	11,915	0.00%
2024/02/19	0	0.00	0.3	27.07	27.20	-0.3	12,068	0.00%
2024/02/15	5.2	27.09	0	0.00	26.75	5.2	12,089	0.04%
2024/02/05	4	26.85	0	0.00	26.80	4	11,901	0.03%
2024/02/01	0.2	26.80	0	0.00	26.90	0.2	11,822	0.00%
2024/01/30	2	26.60	12	26.60	26.50	-10	11,655	-0.09%
2024/01/29	1	26.85	0	0.00	26.80	1	11,718	0.01%
2024/01/26	4	26.81	0	0.00	26.85	4	11,764	0.03%
2024/01/24	2	26.58	0	0.00	26.60	2	11,714	0.02%
2024/01/23	4	26.50	0	0.00	26.50	4	11,731	0.03%
2024/01/22	0.3	26.55	1	26.45	26.40	-0.8	11,756	-0.01%
2024/01/19	1	26.50	0	0.00	26.45	1	11,730	0.01%
2024/01/18	0	0.00	1.1	26.21	26.20	-1.1	11,764	-0.01%
2024/01/17	4.3	26.30	0	0.00	26.10	4.3	11,754	0.04%
2024/01/16	2	26.55	0	0.00	26.50	2	11,459	0.02%
2024/01/15	2	26.88	0	0.00	26.80	2	11,258	0.02%
2024/01/12	5	26.90	0	0.00	26.90	5	11,395	0.04%
2024/01/11	10	27.15	0	0.00	27.05	10	11,438	0.09%
2024/01/08	0	0.00	11	27.25	27.25	-11	11,481	-0.10%
2024/01/04	0	0.00	4	27.05	27.00	-4	11,549	-0.03%
2024/01/03	0.1	27.00	0	0.00	27.00	0.1	11,752	0.00%
2023/12/27	0	0.00	0	27.15	27.20	0	11,954	0.00%
2023/12/21	6	26.70	0	0.00	26.80	6	12,206	0.05%
2023/12/20	6	26.99	0	0.00	26.90	6	12,190	0.05%
2023/12/14	0	0.00	8	27.63	27.60	-8	11,961	-0.07%
2023/12/12	5	27.45	0	0.00	27.50	5	12,137	0.04%
2023/12/11	3	27.55	0	0.00	27.55	3	12,210	0.02%
2023/12/08	0	0.00	2	27.55	27.60	-2	12,224	-0.02%
2023/12/04	1	27.30	0	0.00	27.35	1	12,220	0.01%
2023/12/01	7	27.49	114	27.60	27.35	-107	12,174	-0.88%	大賣/鉅額交易
2023/11/27	1	27.80	0	0.00	27.45	1	11,698	0.01%
2023/11/24	0	27.80	0	0.00	27.65	0	11,623	0.00%
2023/11/22	0	0.00	8	27.76	27.70	-8	11,480	-0.07%
2023/11/21	0	0.00	1	27.80	27.85	-1	11,594	-0.01%
2023/11/20	10	27.45	0.1	27.35	27.45	9.9	11,446	0.09%
2023/11/17	5	27.45	1.1	27.50	27.55	3.9	11,503	0.03%
2023/11/16	0	0.00	10.2	27.35	27.50	-10.2	11,395	-0.09%
2023/11/15	0	0.00	2	27.10	27.15	-2	11,271	-0.02%
2023/11/13	0	0.00	20	26.90	26.90	-20	11,486	-0.17%
2023/11/10	0.1	26.85	0	0.00	26.85	0.1	11,695	0.00%
2023/11/08	0	0.00	1	26.90	26.85	-1	12,160	-0.01%
2023/11/07	0	0.00	2	26.85	26.85	-2	12,848	-0.02%
2023/11/06	3	26.70	37	26.89	26.90	-34	13,334	-0.25%
2023/11/01	0.1	26.20	0	0.00	26.15	0.1	13,861	0.00%
2023/10/31	11	25.90	8.9	25.95	25.90	2.1	14,169	0.02%
2023/10/26	3	25.85	0	0.00	25.85	3	14,678	0.02%
2023/10/25	0	26.05	0	0.00	25.95	0	14,611	0.00%
2023/10/24	30	25.98	0	0.00	26.00	30	14,735	0.20%
2023/10/23	11.8	26.07	12	26.10	26.00	-0.2	14,869	0.00%
2023/10/20	17.1	26.06	0	0.00	26.20	17.1	14,880	0.11%
2023/10/19	0.1	26.48	0	0.00	26.40	0.1	14,692	0.00%
2023/10/17	11	26.55	0	0.00	26.65	11	14,709	0.07%
2023/10/16	0	0.00	0.4	26.80	26.75	-0.4	14,736	0.00%
2023/10/13	10	26.75	0	0.00	26.70	10	14,838	0.07%
2023/10/12	0	0.00	80	26.91	27.00	-80	14,904	-0.54%
2023/10/11	0.1	26.70	19	26.85	26.85	-18.9	14,925	-0.13%
2023/10/05	0	26.20	0	0.00	26.20	0	14,787	0.00%
2023/10/04	29.6	26.07	0	0.00	26.00	29.6	14,770	0.20%
2023/09/28	0	26.50	0	0.00	26.55	0	14,899	0.00%
2023/09/27	0	26.48	0	0.00	26.50	0	14,900	0.00%
2023/09/26	1	26.50	0	0.00	26.55	1	14,850	0.01%
2023/09/21	5.2	26.61	0.1	26.65	26.55	5.2	14,822	0.03%
2023/09/20	10	26.95	0.3	27.00	27.00	9.7	14,912	0.07%
2023/09/18	10	26.90	0	0.00	27.00	10	14,960	0.07%
2023/09/15	20	26.88	0	0.00	26.90	20	15,054	0.13%
2023/09/13	45	26.70	0	0.00	26.75	45	14,706	0.31%
2023/09/08	0.2	26.65	0	0.00	26.55	0.2	14,958	0.00%
2023/09/07	1	26.40	0	0.00	26.45	1	15,063	0.01%
2023/09/06	2	26.48	0	0.00	26.40	2	15,125	0.01%
2023/09/05	1.5	26.60	0	0.00	26.60	1.5	15,065	0.01%
2023/09/04	6	26.58	0	0.00	26.60	6	15,105	0.04%
2023/09/01	0	26.55	0	0.00	26.45	0	15,193	0.00%
2023/08/31	8.1	26.41	0	0.00	26.30	8.1	15,220	0.05%
2023/08/30	0	0.00	2	26.75	26.70	-2	14,856	-0.01%
2023/08/28	0	0.00	10	26.60	26.55	-10	15,349	-0.07%
2023/08/25	1	26.45	5	26.50	26.25	-4	16,008	-0.02%
2023/08/24	0	0.00	1	26.50	26.45	-1	16,016	-0.01%
2023/08/21	50.1	26.25	0	0.00	26.25	50.1	16,085	0.31%
2023/08/18	2	26.30	3	26.25	26.20	-1	16,093	-0.01%
2023/08/17	6	26.11	0	0.00	26.10	6	16,002	0.04%
2023/08/16	16	26.08	0	0.00	26.10	16	15,857	0.10%
2023/08/15	12	26.55	12.2	26.81	26.50	-0.2	15,730	0.00%
2023/08/14	253	26.90	0	0.00	26.85	253	15,664	1.62%	大買/鉅額交易
2023/08/11	15.1	27.42	1	27.60	27.20	14.1	15,622	0.09%
2023/08/10	4	29.20	4	29.10	29.25	0	14,981	0.00%
2023/08/09	0	0.00	209.1	29.02	29.15	-209.1	14,518	-1.44%	大賣/鉅額交易
2023/08/08	10	28.85	0	0.00	28.85	10	14,259	0.07%
2023/08/07	3	29.05	0	0.00	28.95	3	14,089	0.02%
2023/08/04	0.1	28.85	0	0.00	28.75	0.1	13,884	0.00%
2023/08/02	2	28.85	0	0.00	28.90	2	13,674	0.01%
2023/07/31	14	29.01	2	29.13	29.05	12	13,406	0.09%
2023/07/27	2	28.73	0	0.00	28.70	2	13,514	0.01%
2023/07/26	17	28.65	1	28.65	28.70	16	13,506	0.12%
2023/07/25	83	28.25	0	0.00	28.35	83	13,371	0.62%
2023/07/21	0	0.00	1	28.25	28.20	-1	13,466	-0.01%
2023/07/20	0.1	28.25	0	0.00	28.30	0.1	13,569	0.00%
2023/07/19	2	28.23	76	28.13	28.15	-74	13,525	-0.55%
2023/07/18	0	0.00	0.3	28.30	28.30	-0.3	13,445	0.00%
2023/07/17	0	0.00	0.5	28.20	28.25	-0.5	13,284	0.00%
2023/07/10	1	27.20	0	0.00	27.30	1	12,990	0.01%
2023/07/07	14	27.11	0	0.00	27.20	14	12,914	0.11%
2023/07/06	6	27.52	0	0.00	27.40	6	12,789	0.05%
2023/07/04	1.8	27.70	10.3	27.75	27.80	-8.5	12,439	-0.07%
2023/07/03	2	27.68	1	27.80	27.70	1	12,482	0.01%
2023/06/30	1	27.60	0	0.00	27.65	1	12,546	0.01%
2023/06/29	3.4	27.61	0	0.00	27.70	3.4	12,489	0.03%
2023/06/28	4	27.70	0	0.00	27.65	4	12,480	0.03%
2023/06/27	0.1	27.80	0	0.00	27.70	0.1	12,251	0.00%
2023/06/26	3	27.80	1	27.75	27.75	2	12,265	0.02%
2023/06/21	0	0.00	0	27.90	27.90	0	12,181	0.00%
2023/06/19	0	0.00	11	27.57	27.80	-11	12,148	-0.09%
2023/06/16	0	0.00	10	27.80	27.60	-10	12,157	-0.08%
2023/06/14	0	0.00	1	27.95	27.85	-1	12,098	-0.01%
2023/06/13	2	27.95	6.5	28.00	27.90	-4.5	12,293	-0.04%
2023/06/12	1	28.00	5	28.00	27.90	-4	12,397	-0.03%
2023/06/09	0	0.00	2	28.00	27.95	-2	12,589	-0.02%
2023/06/08	0	0.00	3	27.95	27.95	-3	12,812	-0.02%
2023/06/05	2	27.78	10	27.90	27.75	-8	12,977	-0.06%
2023/06/02	1.5	27.65	0	0.00	27.60	1.5	12,869	0.01%
2023/06/01	42	27.63	0	0.00	27.65	42	12,829	0.33%
2023/05/31	1.3	28.01	1	28.10	28.10	0.3	12,634	0.00%
2023/05/22	0	0.00	16.2	28.10	28.00	-16.2	13,275	-0.12%
2023/05/19	2	28.03	20.4	28.00	28.10	-18.4	13,337	-0.14%
2023/05/18	0	0.00	1	28.00	28.05	-1	13,359	-0.01%
2023/05/17	0	0.00	25	27.91	27.90	-25	13,333	-0.19%
2023/05/16	0	0.00	0.1	27.50	27.55	-0.1	13,251	0.00%
2023/05/15	2	27.20	2	27.25	27.40	0	13,290	0.00%
2023/05/09	0	0.00	1	27.45	27.55	-1	13,446	-0.01%
2023/05/04	0	0.00	0	27.00	27.05	0	13,797	0.00%
2023/05/03	0	0.00	1	26.95	26.95	-1	13,896	-0.01%
2023/04/28	0	0.00	1	27.00	27.10	-1	15,051	-0.01%
2023/04/27	0.3	26.98	1	27.05	27.00	-0.7	15,111	0.00%
2023/04/26	0	0.00	2	27.00	27.05	-2	15,197	-0.01%
2023/04/21	0	0.00	3	26.90	26.90	-3	15,471	-0.02%
2023/04/17	10	26.85	0.6	26.85	26.75	9.4	16,033	0.06%
2023/04/14	0.1	26.75	0	0.00	26.85	0.1	16,040	0.00%
2023/04/11	5	26.55	0	0.00	26.65	5	16,365	0.03%
2023/04/07	0.2	26.60	0	0.00	26.50	0.2	16,357	0.00%
2023/03/31	1	26.45	0	0.00	26.45	1	16,314	0.01%
2023/03/30	0	0.00	50.2	26.40	26.40	-50.2	16,244	-0.31%
2023/03/28	0.3	26.40	0	0.00	26.25	0.3	16,262	0.00%
2023/03/27	2	26.38	0	0.00	26.35	2	16,325	0.01%
2023/03/20	1.2	25.54	1	25.65	25.65	0.2	16,642	0.00%
2023/03/17	4	25.78	0	0.00	25.80	4	16,569	0.02%
2023/03/16	5	25.75	0	0.00	25.80	5	16,434	0.03%
2023/03/15	3.1	26.05	0	0.00	25.90	3.1	16,402	0.02%
2023/03/14	9	26.04	1	26.00	26.00	8	16,502	0.05%
2023/03/13	10	26.20	4	26.20	26.25	6	16,301	0.04%
2023/03/10	3.1	26.40	1	26.45	26.35	2.1	16,140	0.01%
2023/03/08	0	0.00	10	26.65	26.75	-10	16,685	-0.06%
2023/03/03	7	26.29	1	26.30	26.35	6	16,939	0.04%
2023/03/02	30	26.41	0	0.00	26.30	30	16,937	0.18%
2023/03/01	1.7	26.54	0	0.00	26.60	1.7	16,798	0.01%
2023/02/23	0	0.00	3	27.00	27.05	-3	15,735	-0.02%
2023/02/22	1	26.60	0	0.00	26.95	1	15,670	0.01%
2023/02/21	0	0.00	5	26.75	26.70	-5	15,499	-0.03%
2023/02/17	5.2	26.45	0	0.00	26.50	5.2	15,627	0.03%
2023/02/15	2	26.45	0	26.60	26.45	2	15,819	0.01%
2023/02/14	0	0.00	7	26.65	26.70	-7	15,762	-0.04%
2023/02/13	0.1	26.65	17	26.49	26.60	-16.9	15,693	-0.11%
2023/02/10	0	0.00	7	26.28	26.35	-7	15,634	-0.04%
2023/02/09	5.3	26.11	0	0.00	26.15	5.3	15,601	0.03%
2023/02/08	7.3	26.10	0	0.00	26.10	7.3	15,647	0.05%
2023/02/07	5	26.05	0	0.00	26.10	5	15,721	0.03%
2023/02/06	13	26.10	0	0.00	26.05	13	15,680	0.08%
2023/02/03	11	26.10	1	26.10	26.20	10	15,560	0.06%
2023/02/02	7	26.14	1	26.15	26.15	6	15,462	0.04%
2023/02/01	1.8	26.24	0	0.00	26.30	1.8	15,246	0.01%
2023/01/31	66	26.27	0	0.00	26.10	66	15,176	0.43%
2023/01/30	7	26.55	3	26.90	26.90	4	14,530	0.03%
2023/01/17	1	26.65	0	0.00	26.75	1	14,000	0.01%
2023/01/16	1.1	26.56	64	26.62	26.70	-62.9	14,044	-0.45%
2023/01/13	64	26.42	0	0.00	26.45	64	14,017	0.46%
2023/01/09	0	0.00	3.5	26.96	27.00	-3.5	14,075	-0.02%
2023/01/06	1	26.40	0	0.00	26.50	1	13,996	0.01%
2023/01/05	0	0.00	1	26.50	26.50	-1	14,269	-0.01%
2023/01/04	0.9	26.30	0	0.00	26.25	0.9	14,219	0.01%
2023/01/03	2	26.08	0	0.00	26.30	2	14,570	0.01%
2022/12/29	3	26.08	0	0.00	26.10	3	14,570	0.02%
2022/12/28	2	26.33	0	0.00	26.25	2	14,600	0.01%
2022/12/27	0.5	26.50	0	0.00	26.50	0.5	14,844	0.00%
2022/12/23	0	0.00	1	26.25	26.30	-1	15,320	-0.01%
2022/12/22	0	0.00	0	26.35	26.40	0	15,528	0.00%
2022/12/14	0.2	26.35	1	26.35	26.35	-0.8	16,169	0.00%
2022/12/07	0	0.00	2	26.35	26.15	-2	16,571	-0.01%
2022/12/06	1	25.95	0	0.00	25.90	1	16,461	0.01%
2022/12/05	1	25.90	0	0.00	25.90	1	16,290	0.01%
2022/12/02	0.4	25.95	0	0.00	25.85	0.4	16,262	0.00%
2022/11/30	0	0.00	6.6	26.28	26.20	-6.6	16,261	-0.04%
2022/11/29	0	0.00	5	26.05	26.20	-5	15,636	-0.03%
2022/11/28	2	25.45	1	25.55	25.85	1	15,494	0.01%
2022/11/24	0	0.00	6	25.60	25.60	-6	15,343	-0.04%
2022/11/23	0	25.50	0	0.00	25.45	0	15,251	0.00%
2022/11/21	1	25.25	0	0.00	25.35	1	15,132	0.01%
2022/11/18	5	25.40	0	0.00	25.30	5	15,085	0.03%
2022/11/16	0.1	25.60	1	25.55	25.70	-0.9	15,010	-0.01%
2022/11/14	1	25.75	0	0.00	25.80	1	14,741	0.01%
2022/11/11	0	0.00	7	25.56	25.90	-7	14,501	-0.05%
2022/11/10	0	0.00	0.1	25.30	25.15	-0.1	14,332	0.00%
2022/11/08	0	25.10	0	0.00	25.10	0	14,290	0.00%
2022/11/04	0.1	24.95	0	24.60	24.95	0.1	14,308	0.00%
2022/11/03	1	24.45	3	24.45	24.55	-2	14,262	-0.01%
2022/11/02	0	0.00	0.3	24.80	24.75	-0.3	14,218	0.00%
2022/11/01	6	24.74	0	0.00	24.90	6	14,409	0.04%
2022/10/28	0.3	24.80	0	0.00	24.55	0.3	14,652	0.00%
2022/10/27	0	0.00	0.4	25.00	24.60	-0.4	14,850	0.00%
2022/10/25	1	24.35	30	24.65	24.75	-29	14,979	-0.19%
2022/10/21	0	0.00	30.1	24.05	24.15	-30.1	15,163	-0.20%
2022/10/20	1	23.10	0	0.00	23.75	1	15,189	0.01%
2022/10/19	3	23.78	0	0.00	23.75	3	14,930	0.02%
2022/10/18	1	24.00	0	0.00	24.05	1	14,910	0.01%
2022/10/17	1	24.00	3	24.05	24.00	-2	14,972	-0.01%
2022/10/14	2	24.58	0	0.00	24.45	2	14,912	0.01%
2022/10/13	3.2	24.54	0	0.00	24.55	3.2	14,869	0.02%
2022/10/12	0	0.00	2	25.20	25.15	-2	14,573	-0.01%
2022/10/11	7	24.94	0	0.00	25.00	7	14,633	0.05%
2022/10/07	2	25.50	0	0.00	25.50	2	14,359	0.01%
2022/10/06	1	25.60	0	0.00	25.80	1	14,317	0.01%
2022/10/04	1	25.50	0.5	25.60	25.55	0.5	14,411	0.00%
2022/10/03	3	25.58	0	0.00	25.65	3	14,232	0.02%
2022/09/30	2.1	26.08	2.1	26.10	26.00	0	14,164	0.00%
2022/09/29	4	26.21	0	0.00	26.35	4	14,154	0.03%
2022/09/28	1	26.20	0	0.00	26.35	1	14,075	0.01%
2022/09/27	8	26.21	1	26.60	26.60	7	13,907	0.05%
2022/09/26	19	26.28	0	0.00	26.25	19	13,928	0.14%
2022/09/22	13	26.39	2.2	26.38	26.50	10.8	14,280	0.08%
2022/09/21	0.3	26.85	1	26.75	26.75	-0.7	14,397	-0.01%
2022/09/19	1	26.65	0	0.00	26.60	1	14,574	0.01%
2022/09/16	1	27.00	15	26.99	26.90	-14	14,830	-0.09%
2022/09/14	3	26.47	0	0.00	26.40	3	14,859	0.02%
2022/09/13	0	0.00	1	26.85	26.75	-1	15,390	-0.01%
2022/09/08	1	26.25	0	0.00	26.45	1	16,168	0.01%
2022/09/07	3	26.25	0	0.00	26.20	3	16,563	0.02%
2022/09/06	0	0.00	0	26.60	26.60	0	16,710	0.00%
2022/09/02	1.1	26.20	0	0.00	26.15	1.1	17,023	0.01%
2022/09/01	5	26.12	0	0.00	26.30	5	17,117	0.03%
2022/08/30	6.4	26.26	0	0.00	26.35	6.4	17,038	0.04%
2022/08/29	4	26.33	0	0.00	26.35	4	17,074	0.02%
2022/08/23	5	26.20	0	0.00	26.15	5	18,826	0.03%
2022/08/22	1	26.50	0	0.00	26.60	1	19,109	0.01%
2022/08/19	0	0.00	2.1	26.80	26.80	-2.1	19,335	-0.01%
2022/08/18	0	0.00	1	26.75	26.80	-1	19,534	-0.01%
2022/08/17	1	26.60	0	0.00	26.80	1	19,732	0.01%
2022/08/16	6	26.48	0	0.00	26.55	6	19,947	0.03%
2022/08/15	6	26.57	0	0.00	26.60	6	20,364	0.03%
2022/08/12	10	26.57	0	0.00	26.65	10	20,639	0.05%
2022/08/11	1	26.80	0	0.00	26.80	1	20,912	0.00%
2022/08/10	1	26.25	0	0.00	26.30	1	21,162	0.00%
2022/08/05	1	25.65	0	0.00	25.65	1	21,289	0.00%
2022/08/04	3	25.48	0	0.00	25.55	3	21,507	0.01%
2022/08/03	0	0.00	4	26.89	26.95	-4	21,404	-0.02%
2022/08/02	5	26.87	0	0.00	26.95	5	21,427	0.02%
2022/08/01	0	0.00	0.2	27.01	27.00	-0.2	21,415	0.00%
2022/07/29	0.2	27.00	0	0.00	27.00	0.2	21,474	0.00%
2022/07/25	0	0.00	0	26.05	26.00	0	20,901	0.00%
2022/07/22	3	25.73	0	0.00	25.75	3	21,003	0.01%
2022/07/21	3	25.38	0	0.00	25.50	3	20,972	0.01%
2022/07/20	1	25.10	0	0.00	25.00	1	21,046	0.00%
2022/07/18	0	0.00	1	25.10	25.05	-1	21,225	0.00%
2022/07/15	3	24.88	0	0.00	24.70	3	21,225	0.01%
2022/07/13	0	0.00	0	25.30	25.30	0	21,346	0.00%
2022/07/12	13.1	24.69	0	0.00	24.50	13.1	21,402	0.06%
2022/07/07	5	25.70	0	0.00	25.55	5	21,745	0.02%
2022/07/06	0.2	25.75	0	25.75	25.60	0.2	21,680	0.00%
2022/07/01	0	0.00	1	25.70	25.80	-1	22,193	0.00%
2022/06/28	0	0.00	1	26.65	26.45	-1	22,321	0.00%
2022/06/23	3	26.10	0	0.00	26.25	3	21,934	0.01%
2022/06/21	0	0.00	0.6	26.45	26.40	-0.6	21,655	0.00%
2022/06/17	7	25.86	3	25.85	25.85	4	20,924	0.02%
2022/06/16	1	26.60	0	0.00	26.40	1	20,568	0.00%
2022/06/13	1.3	26.00	0	0.00	26.20	1.3	20,681	0.01%
2022/06/07	2	26.45	0	0.00	26.45	2	20,624	0.01%
2022/06/02	1	26.20	0	0.00	26.40	1	20,909	0.00%
2022/05/31	4	26.51	4	27.35	27.35	0	20,960	0.00%
2022/05/30	0	0.00	2	26.85	26.95	-2	19,744	-0.01%
2022/05/27	0	0.00	2	26.45	26.55	-2	19,459	-0.01%
2022/05/20	0	0.00	0.2	26.05	26.20	-0.2	19,291	0.00%
2022/05/19	5	25.85	0	0.00	25.80	5	19,053	0.03%
2022/05/18	0	0.00	2	26.15	26.35	-2	18,812	-0.01%
2022/05/17	8	25.51	0	0.00	25.50	8	18,588	0.04%
2022/05/16	0	0.00	81	25.38	25.70	-81	18,547	-0.44%
2022/05/12	4	25.73	21	25.55	25.50	-17	18,420	-0.09%
2022/05/11	1	26.20	7	26.36	26.35	-6	18,171	-0.03%
2022/05/10	3	26.00	0	0.00	26.35	3	18,077	0.02%
2022/05/09	1	26.20	15.3	26.20	26.10	-14.3	18,003	-0.08%
2022/05/06	2	26.75	0	0.00	26.85	2	18,006	0.01%
2022/05/03	1	27.60	0	0.00	27.50	1	18,343	0.01%
2022/04/26	0	0.00	5	27.80	28.00	-5	18,531	-0.03%
2022/04/25	17	27.58	1	27.55	27.60	16	18,432	0.09%
2022/04/22	1	27.90	0	0.00	27.95	1	18,353	0.01%
2022/04/21	2	27.70	3	27.80	27.70	-1	18,387	-0.01%
2022/04/19	5	27.83	0	0.00	27.75	5	18,465	0.03%
2022/04/18	3	27.50	0	0.00	27.80	3	18,595	0.02%
2022/04/15	1	28.70	0	0.00	28.40	1	18,348	0.01%
2022/04/14	16	29.04	1	28.80	28.60	15	18,334	0.08%
2022/04/13	13	29.35	0	0.00	29.55	13	18,102	0.07%
2022/04/12	13	29.45	0	0.00	29.60	13	17,969	0.07%
2022/04/11	0	0.00	0.5	29.70	29.65	-0.5	17,812	0.00%
2022/04/08	0	0.00	12	29.15	29.50	-12	17,646	-0.07%
2022/04/07	9	29.43	4	29.43	29.10	5	17,519	0.03%
2022/04/06	1	29.45	12	29.17	29.75	-11	17,130	-0.06%
2022/04/01	2	28.50	0	0.00	28.50	2	16,701	0.01%
2022/03/31	5	28.40	17	28.56	28.45	-12	16,554	-0.07%
2022/03/28	0	0.00	2	27.65	27.80	-2	15,957	-0.01%
2022/03/25	5	27.55	1	27.65	27.75	4	15,883	0.03%
2022/03/24	0	0.00	4	27.49	27.60	-4	15,791	-0.03%
2022/03/23	0	0.00	0.1	27.45	27.50	-0.1	15,821	0.00%
2022/03/22	3	26.97	0	0.00	27.20	3	15,653	0.02%
2022/03/21	0	0.00	10	27.10	27.00	-10	15,565	-0.06%
2022/03/18	7	26.96	1.1	26.95	27.00	6	15,517	0.04%
2022/03/17	0	0.00	4	26.50	26.55	-4	15,079	-0.03%
2022/03/16	0	0.00	1	26.10	26.30	-1	14,874	-0.01%
2022/03/15	1	25.75	1	25.80	25.90	0	14,711	0.00%
2022/03/14	0	0.00	1	25.80	25.95	-1	14,695	-0.01%
2022/03/11	5	25.52	0	0.00	25.60	5	14,709	0.03%
2022/03/09	3	25.15	0	0.00	25.10	3	14,629	0.02%
2022/03/08	1	25.10	1.2	25.15	25.05	-0.2	14,503	0.00%
2022/03/07	17	25.30	0	0.00	25.50	17	14,280	0.12%
2022/03/04	10	25.90	0	0.00	26.00	10	14,549	0.07%
2022/02/25	3	25.52	3	25.55	25.70	0	14,418	0.00%
2022/02/24	24	25.91	0	0.00	25.85	24	13,978	0.17%
2022/02/23	0	0.00	2	26.20	26.25	-2	13,716	-0.01%
2022/02/22	2.5	26.02	0	0.00	26.20	2.5	13,725	0.02%
2022/02/21	1	26.35	0	0.00	26.35	1	13,701	0.01%
2022/02/18	4	26.40	0	0.00	26.35	4	13,812	0.03%
2022/02/17	1	26.50	0	0.00	26.60	1	13,849	0.01%
2022/02/15	1.1	26.30	0	0.00	26.20	1.1	13,890	0.01%
2022/02/14	0	0.00	11	26.20	26.40	-11	13,880	-0.08%
2022/02/11	0	0.00	1	26.55	26.55	-1	13,718	-0.01%
2022/02/10	0.2	26.55	2	26.48	26.60	-1.8	13,790	-0.01%
2022/02/09	0	0.00	20	26.40	26.55	-20	13,764	-0.15%
2022/02/08	1	26.15	3	25.97	26.20	-2	13,636	-0.01%
2022/02/07	2	25.00	1	25.30	25.75	1	13,397	0.01%
2022/01/25	11	24.75	0	0.00	25.10	11	13,017	0.08%
2022/01/24	2	24.85	0	0.00	25.15	2	12,765	0.02%
2022/01/21	26	25.10	0	0.00	25.20	26	12,770	0.20%
2022/01/18	1	25.20	0	0.00	25.35	1	12,468	0.01%
2022/01/17	1	25.30	0	0.00	25.35	1	12,371	0.01%
2022/01/14	20	25.55	2	25.45	25.50	18	12,245	0.15%
2022/01/13	40	25.55	11.6	25.65	25.80	28.4	12,173	0.23%
2022/01/11	0	0.00	1	25.40	25.45	-1	11,936	-0.01%
2022/01/07	0	0.00	1	25.05	25.00	-1	11,806	-0.01%
2022/01/04	2	24.40	0	0.00	24.50	2	11,607	0.02%
2022/01/03	0	0.00	6	24.55	24.40	-6	11,606	-0.05%
2021/12/30	2	24.50	0	0.00	24.50	2	11,545	0.02%
2021/12/29	2	24.50	10	24.45	24.55	-8	11,615	-0.07%
2021/12/28	0	0.00	1	24.30	24.35	-1	11,614	-0.01%
2021/12/24	1	24.15	0	0.00	24.20	1	11,784	0.01%
2021/12/23	0	24.15	0	0.00	24.15	0	11,908	0.00%
2021/12/21	2	24.00	5	24.00	24.10	-3	12,066	-0.03%
2021/12/20	12	23.90	0	0.00	23.95	12	12,072	0.10%
2021/12/17	2	24.00	0	0.00	24.15	2	12,008	0.02%
2021/12/16	0.1	24.00	0	0.00	23.95	0.1	11,898	0.00%
2021/12/13	8	24.15	10	24.35	24.10	-2	12,520	-0.02%
2021/12/10	20	24.08	0	0.00	24.10	20	12,483	0.16%
2021/12/09	0	0.00	0.4	24.00	24.00	-0.4	12,461	0.00%
2021/12/08	0	0.00	7.1	24.00	24.00	-7.1	12,429	-0.06%
2021/12/07	1	23.75	0	0.00	24.00	1	12,364	0.01%
2021/12/06	5	23.80	0	0.00	23.80	5	12,355	0.04%
2021/12/01	1	23.10	0	0.00	23.60	1	12,410	0.01%
2021/11/30	50	23.27	0	0.00	23.10	50	12,353	0.40%
2021/11/29	10	23.20	0	0.00	23.30	10	11,718	0.09%
2021/11/26	11	23.50	0	0.00	23.50	11	11,677	0.09%
2021/11/24	0	0.00	1	23.85	23.70	-1	11,964	-0.01%
2021/11/23	1	23.65	0	0.00	23.60	1	12,109	0.01%
2021/11/22	0	0.00	2	23.75	23.70	-2	12,531	-0.02%
2021/11/19	0.1	23.75	0	0.00	23.75	0.1	12,989	0.00%
2021/11/17	0.9	23.70	1	23.80	23.85	-0.1	13,323	0.00%
2021/11/16	1	23.50	3	23.50	23.60	-2	13,402	-0.01%
2021/11/15	5	23.45	1	23.65	23.50	4	13,513	0.03%
2021/11/12	0	0.00	20.1	23.40	23.40	-20.1	13,464	-0.15%
2021/11/11	0	23.05	0	0.00	23.15	0	13,651	0.00%
2021/11/08	0.1	23.00	0	0.00	23.00	0.1	13,749	0.00%
2021/11/05	0	0.00	0.2	23.00	23.00	-0.2	13,791	0.00%
2021/11/03	0.1	22.95	0	0.00	22.95	0.1	13,836	0.00%
2021/10/29	0	0.00	3	22.90	22.90	-3	13,998	-0.02%
2021/10/28	0	22.95	6.1	22.85	22.90	-6	13,916	-0.04%
2021/10/26	0	22.80	1	22.90	22.90	-1	14,081	-0.01%
2021/10/22	0	0.00	2	22.80	22.80	-2	14,068	-0.01%
2021/10/21	0.6	22.85	0	0.00	22.80	0.6	14,115	0.00%
2021/10/15	6	22.50	1	22.60	22.60	5	14,220	0.03%
2021/10/14	1	22.40	0	0.00	22.40	1	14,164	0.01%
2021/10/08	0.9	22.54	0	0.00	22.40	0.9	14,207	0.01%
2021/10/06	5.5	22.40	4	22.40	22.40	1.5	14,279	0.01%
2021/10/05	0	0.00	0	22.50	22.35	0	14,240	0.00%
2021/10/04	0	0.00	3.7	22.37	22.45	-3.7	14,218	-0.03%
2021/10/01	5	22.30	8.8	22.40	22.40	-3.8	14,208	-0.03%
2021/09/28	8.2	22.57	0	0.00	22.55	8.2	13,853	0.06%
2021/09/27	0	22.65	3	22.65	22.60	-3	13,842	-0.02%
2021/09/24	5	22.56	3	22.65	22.60	2	13,838	0.01%
2021/09/23	7	22.50	1	22.55	22.50	6	13,891	0.04%
2021/09/22	74	22.24	0	0.00	22.25	74	13,936	0.53%
2021/09/17	0.3	22.75	0	0.00	22.50	0.3	13,614	0.00%
2021/09/16	1.2	22.74	0	0.00	22.75	1.2	13,269	0.01%
2021/09/13	0	0.00	1	22.60	22.60	-1	13,394	-0.01%
2021/09/10	0.8	22.50	0	0.00	22.50	0.8	13,508	0.01%
2021/09/09	0	0.00	5	22.50	22.35	-5	13,836	-0.04%
2021/09/08	0	0.00	5	22.55	22.55	-5	13,836	-0.04%
2021/09/07	6	22.50	0	0.00	22.55	6	13,793	0.04%
2021/09/03	0.4	22.70	6	22.75	22.80	-5.6	13,838	-0.04%
2021/09/02	4	22.60	0	0.00	22.60	4	13,843	0.03%
2021/09/01	1	22.75	32	22.76	22.85	-31	13,752	-0.23%
2021/08/31	11	22.59	0.1	22.90	22.90	10.9	13,706	0.08%
2021/08/27	0	0.00	1	22.40	22.45	-1	13,317	-0.01%
2021/08/26	2	21.95	0	0.00	22.10	2	13,130	0.02%
2021/08/25	37	23.08	0	0.00	23.05	37	12,765	0.29%
2021/08/24	20	23.05	123	23.04	23.10	-103	12,247	-0.84%	大賣/鉅額交易
2021/08/23	3	23.05	0.2	23.05	23.05	2.8	11,894	0.02%
2021/08/20	2	23.05	0	0.00	23.00	2	11,824	0.02%
2021/08/19	0	0.00	5	23.05	23.00	-5	12,066	-0.04%
2021/08/18	0	0.00	1	23.10	23.15	-1	11,913	-0.01%
2021/08/16	50	22.95	0	0.00	23.00	50	11,648	0.43%
2021/08/12	0	0.00	4	23.10	23.10	-4	11,601	-0.03%
2021/08/11	0	0.00	2	23.05	23.10	-2	11,655	-0.02%
2021/08/10	0.1	23.00	0	0.00	23.00	0.1	11,701	0.00%
2021/08/09	0	0.00	7	23.00	23.05	-7	12,092	-0.06%
2021/08/06	0.1	23.00	140	23.00	23.00	-139.9	12,215	-1.15%	大賣/鉅額交易
2021/08/05	1	23.00	101	23.03	23.10	-100	12,567	-0.80%	大賣/
2021/08/04	0.1	23.00	17	22.99	23.00	-17	13,387	-0.13%
2021/08/03	0	0.00	50	23.00	23.00	-50	13,574	-0.37%
2021/08/02	0.1	22.85	0	0.00	22.95	0.1	13,711	0.00%
2021/07/28	1	22.70	0	0.00	22.80	1	13,804	0.01%
2021/07/27	0.1	22.85	0	0.00	22.90	0.1	14,110	0.00%
2021/07/23	0.1	22.99	5	23.00	23.00	-4.9	14,578	-0.03%
2021/07/22	0.1	22.90	0	0.00	22.95	0.1	14,534	0.00%
2021/07/20	0.1	22.90	0	0.00	22.75	0.1	14,656	0.00%
2021/07/19	0.3	23.00	0	0.00	23.00	0.3	14,673	0.00%
2021/07/16	0.2	22.85	5	22.90	22.95	-4.9	14,780	-0.03%
2021/07/15	0.1	22.85	0	0.00	22.85	0.1	14,887	0.00%
2021/07/14	0.3	22.80	11	22.90	22.90	-10.7	14,975	-0.07%
2021/07/13	5.4	22.80	5	22.80	22.80	0.4	15,143	0.00%
2021/07/12	0.1	22.71	1	22.85	22.70	-0.9	15,188	-0.01%
2021/07/09	2.2	22.59	0	0.00	22.65	2.2	15,270	0.01%
2021/07/08	0.1	22.60	0	0.00	22.55	0.1	15,284	0.00%
2021/07/07	5	22.45	0	0.00	22.50	5	15,334	0.03%
2021/07/06	0.1	22.60	0	22.55	22.60	0	15,402	0.00%
2021/07/05	0	0.00	0.2	22.45	22.60	-0.2	15,468	0.00%
2021/07/02	0.1	22.55	1	22.45	22.45	-0.9	15,504	-0.01%
2021/07/01	0.1	22.56	0	0.00	22.50	0.1	15,588	0.00%
2021/06/29	0	0.00	40	22.50	22.55	-40	15,697	-0.25%
2021/06/28	0	0.00	50	22.55	22.60	-50	15,821	-0.32%
2021/06/25	0	22.50	0	0.00	22.45	0	15,888	0.00%
2021/06/24	0	22.40	4	22.40	22.35	-4	16,016	-0.02%
2021/06/23	0	0.00	3	22.45	22.40	-3	16,136	-0.02%
2021/06/22	10	22.25	0.3	22.30	22.25	9.7	16,061	0.06%
2021/06/21	3	22.05	0	0.00	22.35	3	16,091	0.02%
2021/06/18	0	22.25	0	0.00	22.10	0	16,007	0.00%
2021/06/15	5	22.20	0	0.00	22.30	5	16,149	0.03%
2021/06/11	0	0.00	5	22.20	22.20	-5	16,403	-0.03%
2021/06/10	0	0.00	5	22.15	22.10	-5	16,643	-0.03%
2021/06/09	0.4	22.15	0	0.00	22.10	0.4	16,750	0.00%
2021/06/07	5	22.10	15	22.20	22.10	-10	17,111	-0.06%
2021/06/01	1.1	22.15	21	22.10	22.20	-19.9	17,974	-0.11%
2021/05/31	0	0.00	11	22.00	22.00	-11	18,220	-0.06%
2021/05/26	0.1	21.80	0	0.00	21.80	0.1	18,767	0.00%
2021/05/25	0.1	21.75	1	21.60	21.75	-0.9	18,950	0.00%
2021/05/24	20	21.50	0	0.00	21.50	20	18,997	0.11%
2021/05/20	3	21.53	4	21.50	21.55	-1	19,338	-0.01%
2021/05/18	0	0.00	2	21.65	21.65	-2	19,349	-0.01%
2021/05/17	9	21.09	3	21.15	21.10	6	19,591	0.03%
2021/05/13	6	21.19	29	21.35	21.45	-23	19,039	-0.12%
2021/05/12	17	21.32	6	21.56	21.50	11	18,657	0.06%
2021/05/11	0	0.00	5	22.65	22.40	-5	17,762	-0.03%
2021/05/07	1.1	22.35	2	22.45	22.50	-1	17,731	-0.01%
2021/05/06	1	22.40	1	22.35	22.35	0	17,811	0.00%
2021/05/05	5	22.16	0	0.00	22.20	5	17,760	0.03%
2021/05/04	1.5	22.33	21	22.50	22.25	-19.5	17,799	-0.11%
2021/05/03	6.2	22.29	56	22.45	22.40	-49.9	17,488	-0.29%
2021/04/29	1	22.95	7.1	22.94	22.90	-6.1	17,233	-0.04%
2021/04/27	0.2	22.95	0	0.00	22.95	0.2	17,516	0.00%
2021/04/26	0.1	22.95	7	22.90	23.00	-6.9	17,539	-0.04%
2021/04/23	0	0.00	6	22.80	22.75	-6	17,481	-0.03%
2021/04/22	2.3	22.88	1	22.90	22.90	1.3	17,542	0.01%
2021/04/21	11	22.95	5.2	22.95	22.90	5.8	17,411	0.03%
2021/04/20	0	0.00	4	22.90	22.90	-4	17,307	-0.02%
2021/04/19	1	22.90	5.1	22.95	23.00	-4.1	17,248	-0.02%
2021/04/16	1.7	22.66	0	0.00	22.70	1.7	17,151	0.01%
2021/04/15	50.2	22.50	7	22.46	22.50	43.2	17,364	0.25%
2021/04/14	1.2	22.30	1	22.20	22.25	0.2	17,322	0.00%
2021/04/13	0.9	22.23	3	22.20	22.25	-2.1	17,373	-0.01%
2021/04/12	1	22.10	3.2	22.15	22.15	-2.2	17,373	-0.01%
2021/04/09	1	22.05	2	22.15	22.10	-1	17,436	-0.01%
2021/04/08	0.5	22.20	0	0.00	22.10	0.5	17,463	0.00%
2021/04/07	0	0.00	6	22.19	22.20	-6	17,684	-0.03%
2021/04/01	0.3	22.19	9	22.10	22.05	-8.8	17,607	-0.05%
2021/03/31	0.3	22.25	76	22.20	22.20	-75.7	17,499	-0.43%
2021/03/30	0.2	22.20	0.4	22.20	22.25	-0.2	17,349	0.00%
2021/03/29	0	0.00	5	22.18	22.20	-5	17,225	-0.03%
2021/03/25	0.6	22.05	0	0.00	22.05	0.6	16,997	0.00%
2021/03/24	0.1	21.85	0	0.00	21.90	0.1	17,042	0.00%
2021/03/23	0.4	21.88	0	0.00	21.85	0.4	17,006	0.00%
2021/03/22	0	0.00	2	21.65	21.85	-2	17,098	-0.01%
2021/03/19	8	21.72	18	21.76	21.50	-10	17,165	-0.06%
2021/03/18	10.3	21.95	12	21.95	21.95	-1.8	16,788	-0.01%
2021/03/17	3.2	21.97	0	0.00	21.90	3.2	16,831	0.02%
2021/03/16	0.2	22.10	2	22.05	22.15	-1.9	16,770	-0.01%
2021/03/15	0.1	21.85	6.1	21.90	21.95	-6	17,043	-0.04%
2021/03/12	3.5	21.56	10.5	21.62	21.75	-7	17,330	-0.04%
2021/03/11	5.1	21.74	1	21.80	21.60	4.1	17,493	0.02%
2021/03/10	0.1	21.60	1	21.60	21.60	-1	17,361	-0.01%
2021/03/09	0.5	21.49	58	21.37	21.50	-57.5	17,252	-0.33%
2021/03/08	1.1	21.15	0	0.00	21.10	1.1	16,883	0.01%
2021/03/05	4	21.03	1	21.10	21.10	3	16,766	0.02%
2021/03/04	57	21.13	0	0.00	21.05	57	17,400	0.33%
2021/03/03	3.1	21.27	1	21.40	21.25	2.1	17,280	0.01%
2021/03/02	1	21.15	36	21.31	21.15	-35	17,097	-0.20%
2021/02/26	12	20.97	1	21.20	20.85	11	16,741	0.07%
2021/02/25	0	0.00	17	21.30	21.35	-17	16,235	-0.10%
2021/02/24	1.2	21.10	5	21.10	21.10	-3.9	16,143	-0.02%
2021/02/23	6.5	20.95	27	21.10	21.10	-20.5	16,111	-0.13%
2021/02/22	1	20.90	25	20.90	20.80	-24	15,976	-0.15%
2021/02/19	7.3	20.78	5	20.85	20.90	2.3	16,074	0.01%
2021/02/18	1	20.80	9	20.91	20.85	-8	16,145	-0.05%
2021/02/17	0	0.00	20	20.73	20.80	-20	16,250	-0.12%
2021/02/05	13	20.57	2	20.55	20.60	11	15,959	0.07%
2021/02/04	3	20.37	0	0.00	20.40	3	16,049	0.02%
2021/02/03	5	20.49	0	0.00	20.40	5	16,418	0.03%
2021/02/02	0.2	20.50	0	20.50	20.40	0.2	16,717	0.00%
2021/02/01	40	20.40	2	20.40	20.30	38	16,805	0.23%
2021/01/29	8	20.28	50	20.30	20.20	-42	16,838	-0.25%
2021/01/28	0	0.00	50	20.35	20.35	-50	16,605	-0.30%
2021/01/27	1	20.40	36.1	20.47	20.40	-35.1	16,491	-0.21%
2021/01/25	10.1	20.70	7	20.70	20.70	3.1	16,461	0.02%
2021/01/22	10.1	20.40	0	0.00	20.40	10.1	16,638	0.06%
2021/01/21	10	20.70	5	20.70	20.50	5	16,522	0.03%
2021/01/20	21	20.58	59	20.67	20.50	-38	16,491	-0.23%
2021/01/19	1.1	20.90	0	0.00	20.90	1.1	16,147	0.01%
2021/01/18	1	20.90	0	0.00	20.95	1	16,144	0.01%
2021/01/15	4.6	21.20	0	0.00	21.05	4.6	16,036	0.03%
2021/01/14	0	0.00	7	21.26	21.30	-7	16,029	-0.04%
2021/01/13	10	21.20	0	0.00	21.25	10	16,070	0.06%
2021/01/12	6.5	21.31	2	21.33	21.30	4.5	16,086	0.03%
2021/01/11	1.3	21.42	1	21.40	21.50	0.3	16,130	0.00%
2021/01/08	50	21.25	5	21.46	21.50	45	16,091	0.28%
2021/01/07	1	21.10	5.3	21.16	21.25	-4.3	15,881	-0.03%
2021/01/06	43.4	21.12	305	21.15	21.00	-261.6	15,806	-1.65%	大賣/鉅額交易
2021/01/05	0	0.00	153.1	21.10	21.25	-153.1	15,685	-0.98%	大賣/鉅額交易
2021/01/04	26.1	21.16	2.7	21.21	21.10	23.4	15,707	0.15%
2020/12/31	5.1	21.25	13	21.20	21.35	-7.9	15,600	-0.05%
2020/12/30	10	20.95	4	21.18	21.35	6	15,531	0.04%
2020/12/29	0.1	20.85	0	0.00	20.90	0.1	15,347	0.00%
2020/12/28	5	20.80	0	0.00	20.80	5	15,271	0.03%
2020/12/24	1	20.70	0	0.00	20.70	1	15,388	0.01%
2020/12/23	1	20.75	0	0.00	20.70	1	15,549	0.01%
2020/12/22	11.1	20.80	0	0.00	20.70	11.1	15,733	0.07%
2020/12/21	10	20.73	10	20.80	20.80	0	16,113	0.00%
2020/12/18	0	0.00	12	20.73	20.75	-12	16,333	-0.07%
2020/12/17	0	0.00	0.4	20.80	20.70	-0.4	16,399	0.00%
2020/12/16	0	0.00	0.2	20.80	20.75	-0.2	16,431	0.00%
2020/12/15	16	20.55	300	20.60	20.60	-284	16,446	-1.73%	大賣/鉅額交易
2020/12/14	20	20.75	5	20.85	20.65	15	16,425	0.09%
2020/12/11	7.2	20.68	0	0.00	20.85	7.2	16,384	0.04%
2020/12/10	11.8	20.49	5	20.55	20.60	6.8	16,209	0.04%
2020/12/09	71	20.54	1,592.1	20.55	20.60	-1,521.1	15,936	-9.54%	大賣/鉅額交易
2020/12/08	14.6	20.84	0	0.00	20.85	14.6	15,427	0.09%
2020/12/07	2	21.40	0	0.00	21.30	2	15,022	0.01%
2020/12/04	1	21.30	5	21.35	21.35	-4	14,919	-0.03%
2020/12/03	52	21.25	1	21.20	21.25	51	14,870	0.34%
2020/12/02	1	21.25	0	0.00	21.35	1	14,919	0.01%
2020/12/01	16.1	21.30	0	0.00	21.40	16.1	15,101	0.11%
2020/11/30	3	21.30	0	0.00	21.30	3	15,230	0.02%
2020/11/27	60.4	21.40	5	21.35	21.40	55.4	14,897	0.37%
2020/11/25	0	0.00	1	21.50	21.50	-1	15,331	-0.01%
2020/11/24	0.1	21.50	0	0.00	21.50	0.1	15,346	0.00%
2020/11/19	0	0.00	1	21.70	21.70	-1	15,365	-0.01%
2020/11/18	2	21.65	19	21.78	21.80	-17	15,276	-0.11%
2020/11/17	0	0.00	1	21.50	21.65	-1	15,116	-0.01%
2020/11/16	5	21.50	4	21.56	21.65	1	15,413	0.01%
2020/11/13	6.5	21.30	1	21.30	21.50	5.5	15,386	0.04%
2020/11/12	4	21.49	0	21.45	21.40	4	15,490	0.03%
2020/11/11	2	21.58	3	21.70	21.75	-1	15,461	-0.01%
2020/11/10	12	21.35	1	21.35	21.45	11	15,358	0.07%
2020/11/06	21.1	20.71	10	20.80	20.90	11.1	15,375	0.07%
2020/11/05	0	0.00	0.7	20.70	20.80	-0.7	15,553	0.00%
2020/11/04	7	20.49	0	0.00	20.50	7	15,732	0.04%
2020/11/03	3	20.50	11	20.46	20.60	-8	17,096	-0.05%
2020/11/02	5	20.05	10	20.20	20.45	-5	17,755	-0.03%
2020/10/30	8	20.09	0	0.00	20.05	8	18,137	0.04%
2020/10/29	11	20.19	0	0.00	20.15	11	18,163	0.06%
2020/10/28	1	20.25	0	0.00	20.30	1	18,424	0.01%
2020/10/26	1	20.30	10	20.35	20.40	-9	19,031	-0.05%
2020/10/22	11	20.20	0	0.00	20.40	11	19,734	0.06%
2020/10/21	12	20.20	1	20.20	20.20	11	19,868	0.06%
2020/10/20	2	20.25	0	0.00	20.25	2	19,924	0.01%
2020/10/19	0.1	20.40	0	0.00	20.35	0.1	19,994	0.00%
2020/10/16	0.1	20.45	1	20.35	20.30	-0.9	20,192	0.00%
2020/10/15	13	20.49	0	0.00	20.45	13	20,375	0.06%
2020/10/14	0.1	20.70	146.6	20.69	20.60	-146.6	20,450	-0.72%	大賣/鉅額交易
2020/10/12	10	20.70	0	0.00	20.75	10	20,746	0.05%
2020/10/08	0	0.00	1	20.80	20.80	-1	20,795	0.00%
2020/10/06	1	20.80	1	20.75	20.85	0	21,024	0.00%
2020/09/30	0.6	20.65	0	0.00	20.55	0.6	21,281	0.00%
2020/09/25	0	0.00	0.6	20.25	20.15	-0.6	21,576	0.00%
2020/09/24	15	19.95	2.8	19.96	19.90	12.2	21,593	0.06%
2020/09/23	8	20.24	0	0.00	20.20	8	21,306	0.04%
2020/09/22	6	20.50	13.4	20.48	20.45	-7.4	21,229	-0.03%
2020/09/21	8.7	20.79	103	20.80	20.70	-94.3	21,153	-0.45%	大賣/
2020/09/18	2	20.85	0	0.00	20.90	2	21,191	0.01%
2020/09/17	1	20.85	5	20.95	20.85	-4	21,134	-0.02%
2020/09/16	0.2	21.10	0	0.00	21.05	0.2	21,189	0.00%
2020/09/15	1	20.90	5	20.90	21.00	-4	21,158	-0.02%
2020/09/14	0	20.95	0	0.00	20.90	0	21,452	0.00%
2020/09/11	1	20.75	42	20.80	20.90	-41	21,704	-0.19%
2020/09/10	1	20.85	0	0.00	20.90	1	21,867	0.00%
2020/09/09	2	20.73	0	0.00	20.90	2	22,015	0.01%
2020/09/08	2	20.95	0	0.00	20.95	2	22,113	0.01%
2020/09/07	6	20.71	50	20.80	20.85	-44	22,380	-0.20%
2020/09/04	56.1	20.79	1	20.80	20.70	55.1	22,636	0.24%
2020/09/03	2	20.95	50	20.80	20.90	-48	22,626	-0.21%
2020/09/02	11	20.98	0	0.00	20.95	11	22,613	0.05%
2020/09/01	10.1	21.16	0	0.00	21.15	10.1	22,376	0.05%
2020/08/31	3	21.32	0.5	21.45	21.25	2.5	22,326	0.01%
2020/08/28	5	21.27	0	0.00	21.40	5	22,284	0.02%
2020/08/27	34.1	21.33	0	0.00	21.25	34.1	22,554	0.15%
2020/08/26	17	21.35	0	0.00	21.40	17	22,568	0.08%
2020/08/25	2	21.38	0	0.00	21.40	2	22,686	0.01%
2020/08/24	14	21.39	0	0.00	21.35	14	23,389	0.06%
2020/08/21	1	21.45	0	0.00	21.55	1	23,510	0.00%
2020/08/20	57	21.48	0	0.00	21.35	57	23,586	0.24%
2020/08/19	3	21.88	0	0.00	21.80	3	23,248	0.01%
2020/08/18	37	21.74	0	0.00	21.85	37	23,146	0.16%
2020/08/17	50	21.60	2	21.70	21.85	48	23,119	0.21%
2020/08/14	72	21.68	10	21.70	21.65	62	23,106	0.27%
2020/08/13	31	21.80	0	0.00	21.85	31	22,898	0.14%
2020/08/12	40	21.76	0	0.00	21.80	40	22,848	0.18%
2020/08/11	112	22.04	0	0.00	21.90	112	22,657	0.49%	大買/鉅額交易
2020/08/10	4	22.05	1	22.05	22.05	3	22,512	0.01%
2020/08/07	70	22.05	0	0.00	22.05	70	22,375	0.31%
2020/08/06	2	23.80	321	23.76	23.90	-319	21,100	-1.51%	大賣/鉅額交易
2020/08/05	2	23.70	4	23.66	23.70	-2	20,604	-0.01%
2020/08/04	4	23.49	1.7	23.44	23.45	2.3	20,273	0.01%
2020/08/03	5	23.40	0	0.00	23.35	5	20,124	0.02%
2020/07/31	1	23.65	0	0.00	23.60	1	19,865	0.00%
2020/07/30	93	23.73	40	23.70	23.80	53	19,824	0.27%
2020/07/29	0.5	23.55	7	23.56	23.55	-6.5	19,509	-0.03%
2020/07/28	2	23.20	0	0.00	23.15	2	19,384	0.01%
2020/07/27	3	23.08	2	23.30	23.00	1	19,502	0.01%
2020/07/24	0	0.00	10	23.30	23.25	-10	19,610	-0.05%
2020/07/23	24	23.45	0	0.00	23.40	24	19,689	0.12%
2020/07/22	9	23.34	4	23.49	23.50	5	19,983	0.03%
2020/07/21	1	23.25	6	23.25	23.20	-5	20,274	-0.02%
2020/07/20	0	0.00	5	23.15	23.10	-5	20,291	-0.02%
2020/07/17	0	0.00	7.5	23.11	23.10	-7.5	20,389	-0.04%
2020/07/13	1	22.95	0	0.00	23.00	1	20,771	0.00%
2020/07/10	1	23.05	0	0.00	23.00	1	20,880	0.00%
2020/07/09	0	0.00	1	23.15	23.10	-1	20,974	0.00%
2020/07/08	3	23.18	2	23.20	23.15	1	21,036	0.00%
2020/07/07	2	23.25	10	23.21	23.20	-8	21,085	-0.04%
2020/07/06	3	23.15	1	23.25	23.25	2	21,036	0.01%
2020/07/01	8	22.71	50	22.80	22.75	-42	21,091	-0.20%
2020/06/30	1	22.65	0	0.00	22.65	1	21,044	0.00%
2020/06/29	1	22.60	0	0.00	22.65	1	21,241	0.00%
2020/06/19	23	22.65	2	22.60	22.50	21	22,331	0.09%
2020/06/18	100	22.65	0	0.00	22.60	100	22,537	0.44%
2020/06/17	0	0.00	1	22.80	22.80	-1	22,695	0.00%
2020/06/16	7	22.88	0	0.00	22.75	7	23,541	0.03%
2020/06/15	0	0.00	0	22.75	22.60	0	24,996	0.00%
2020/06/12	4	22.59	15	22.50	22.85	-11	25,738	-0.04%
2020/06/11	1	23.05	0	0.00	23.00	1	26,333	0.00%
2020/06/10	1	23.25	1	23.50	23.50	0	26,541	0.00%
2020/06/08	0	0.00	1	23.20	23.20	-1	28,057	0.00%
2020/06/05	0	0.00	1	23.05	23.15	-1	28,075	0.00%
2020/06/04	3	23.15	3	23.20	23.15	0	28,505	0.00%
2020/06/03	1	23.20	6	23.24	23.20	-5	28,829	-0.02%
2020/06/02	0	0.00	9	23.05	23.10	-9	28,794	-0.03%
2020/05/29	1.3	22.73	8	22.85	22.85	-6.8	28,679	-0.02%
2020/05/28	0	0.00	4	22.46	22.50	-4	28,147	-0.01%
2020/05/27	3	22.35	13	22.58	22.60	-10	28,477	-0.04%
2020/05/26	0.3	22.35	52	22.20	22.30	-51.8	28,564	-0.18%
2020/05/25	0	0.00	10	22.00	22.10	-10	28,663	-0.03%
2020/05/22	17	22.03	0.7	22.10	21.95	16.3	28,784	0.06%
2020/05/21	1	22.00	0	0.00	22.20	1	28,738	0.00%
2020/05/20	2	22.00	1	22.10	22.10	1	28,722	0.00%
2020/05/19	2	22.05	2	22.10	22.10	0	28,825	0.00%
2020/05/18	1	21.80	0	0.00	21.80	1	28,773	0.00%
2020/05/15	11.2	21.86	0	0.00	21.80	11.2	28,813	0.04%
2020/05/14	3	21.90	1	21.80	21.90	2	28,788	0.01%
2020/05/13	0	0.00	2	21.95	21.95	-2	28,675	-0.01%
2020/05/12	8	22.05	0	0.00	21.95	8	28,629	0.03%
2020/05/11	1	22.00	0	0.00	22.00	1	28,507	0.00%
2020/05/08	1	22.00	0	0.00	21.75	1	28,415	0.00%
2020/05/07	3	21.65	0	0.00	21.75	3	28,399	0.01%
2020/05/06	0	0.00	0.1	21.80	21.65	-0.1	28,314	0.00%
2020/05/05	1	21.80	0	0.00	21.80	1	28,213	0.00%
2020/05/04	61	21.62	1	21.55	21.65	60	28,264	0.21%
2020/04/30	10.2	22.18	2	22.18	22.05	8.2	28,054	0.03%
2020/04/29	53	21.65	316	21.65	21.65	-263	27,876	-0.94%	大賣/鉅額交易
2020/04/28	6	21.20	1	21.25	21.30	5	27,816	0.02%
2020/04/27	0	0.00	4	21.01	21.00	-4	28,550	-0.01%
2020/04/24	42	20.60	2.7	20.66	20.60	39.3	28,270	0.14%
2020/04/23	8	19.91	256	19.90	19.95	-248	27,791	-0.89%	大賣/鉅額交易
2020/04/22	121	19.90	0	0.00	19.95	121	27,573	0.44%	大買/鉅額交易
2020/04/21	277	20.16	3	20.43	20.10	274	27,350	1.00%	大買/鉅額交易
2020/04/20	27	20.89	4.1	20.90	20.85	22.9	27,149	0.08%
2020/04/17	0	0.00	4	21.18	21.00	-4	27,172	-0.01%
2020/04/16	42	20.91	3	20.93	21.10	39	26,963	0.14%
2020/04/15	15	21.10	2.5	21.15	21.20	12.5	26,808	0.05%
2020/04/14	0	0.00	1	21.00	21.00	-1	26,794	0.00%
2020/04/13	8	20.36	0	0.00	20.35	8	26,476	0.03%
2020/04/10	20	20.55	2	20.60	20.60	18	26,350	0.07%
2020/04/09	25	20.14	0	0.00	20.15	25	26,141	0.10%
2020/04/08	5	19.90	5	19.80	19.95	0	26,046	0.00%
2020/04/07	2	19.75	4	19.80	19.75	-2	25,842	-0.01%
2020/04/06	11	19.46	2	19.53	19.50	9	25,612	0.04%
2020/04/01	1	19.50	5	19.50	19.50	-4	25,371	-0.02%
2020/03/31	8	19.52	3	20.00	19.65	5	25,177	0.02%
2020/03/30	28	19.24	32	19.68	19.60	-4	24,766	-0.02%
2020/03/27	129	19.88	118	19.90	19.85	11	24,421	0.05%	大買/大賣/
2020/03/26	4	19.33	2	19.55	19.45	2	23,970	0.01%
2020/03/25	0	0.00	3	19.42	19.50	-3	23,915	-0.01%
2020/03/24	0	0.00	9	18.82	18.60	-9	23,630	-0.04%
2020/03/23	13	17.97	13	18.22	17.95	0	23,369	0.00%
2020/03/20	11	18.17	12.1	18.22	18.65	-1.1	23,198	0.00%
2020/03/19	33	17.54	247	17.30	17.25	-214	22,229	-0.96%	大賣/鉅額交易
2020/03/18	11	19.05	16	19.19	19.05	-5	20,736	-0.02%
2020/03/17	31	19.53	6	19.47	19.45	25	19,882	0.13%
2020/03/16	35	20.56	42	20.38	20.10	-7	18,962	-0.04%
2020/03/13	16	20.38	8	20.74	21.15	8	18,356	0.04%
2020/03/12	14	21.89	0	0.00	21.80	14	17,142	0.08%
2020/03/11	2	22.70	25	22.70	22.65	-23	16,380	-0.14%
2020/03/10	1	22.50	151	22.44	22.60	-150	16,170	-0.93%	大賣/鉅額交易
2020/03/09	37	22.75	0	0.00	22.70	37	15,642	0.24%
2020/03/06	13	23.25	0	0.00	23.25	13	15,037	0.09%
2020/03/05	1	23.50	0	0.00	23.55	1	14,724	0.01%
2020/03/03	5	23.40	27	23.50	23.50	-22	14,488	-0.15%
2020/03/02	20	23.25	2	23.30	23.20	18	14,264	0.13%
2020/02/27	6	23.69	0	0.00	23.70	6	14,559	0.04%
2020/02/26	11	23.86	0	0.00	23.90	11	14,324	0.08%
2020/02/25	4	23.86	0	0.00	24.00	4	14,066	0.03%
2020/02/24	10	24.06	0	0.00	24.10	10	13,918	0.07%
2020/02/21	2	24.40	0	0.00	24.40	2	13,810	0.01%
2020/02/19	0	0.00	21	24.55	24.60	-21	13,555	-0.15%
2020/02/17	2	24.00	0	0.00	24.20	2	13,343	0.01%
2020/02/14	2	24.05	0	0.00	24.10	2	13,343	0.01%
2020/02/12	5	24.00	0	0.00	24.00	5	13,399	0.04%
2020/02/11	0	0.00	10	24.05	24.10	-10	13,312	-0.08%
2020/02/10	6	23.96	91.4	23.89	24.05	-85.4	13,321	-0.64%
2020/02/07	0	0.00	1	24.05	24.10	-1	13,408	-0.01%
2020/02/06	0	0.00	20.6	24.05	24.15	-20.6	13,448	-0.15%
2020/02/05	0	0.00	4	23.79	23.80	-4	13,457	-0.03%
2020/02/03	8	23.35	0	0.00	23.45	8	13,336	0.06%
2020/01/31	1	23.45	0	0.00	23.60	1	13,143	0.01%
2020/01/30	47	23.63	1	23.70	23.50	46	12,848	0.36%
2020/01/20	4	24.50	106	24.40	24.55	-102	11,839	-0.86%	大賣/鉅額交易
2020/01/17	0.9	24.25	30	24.10	24.35	-29.1	11,632	-0.25%
2020/01/16	0	0.00	22	24.00	24.00	-22	11,577	-0.19%
2020/01/15	0	0.00	40	23.98	24.00	-40	11,652	-0.34%
2020/01/14	15	24.00	21	23.95	24.00	-6	11,648	-0.05%
2020/01/13	0	0.00	3	23.75	23.90	-3	11,468	-0.03%
2020/01/10	2	23.55	10	23.60	23.60	-8	11,338	-0.07%
2020/01/08	11	23.23	0	0.00	23.25	11	11,153	0.10%
2020/01/07	1	23.55	0	0.00	23.55	1	10,817	0.01%
2020/01/03	2	23.75	0	0.00	23.85	2	10,770	0.02%
2020/01/02	14	23.71	0	0.00	23.70	14	10,775	0.13%
2019/12/31	1.1	23.81	0	0.00	23.70	1.1	10,678	0.01%
2019/12/30	0	0.00	10	23.95	23.95	-10	10,638	-0.09%
2019/12/27	2	23.80	0	0.00	23.95	2	10,620	0.02%
2019/12/25	4	23.80	0	0.00	23.85	4	10,913	0.04%
2019/12/20	2	23.90	16.6	23.97	23.90	-14.6	11,508	-0.13%
2019/12/18	0	0.00	1	23.90	23.90	-1	11,314	-0.01%
2019/12/16	3	23.18	0	0.00	23.20	3	11,028	0.03%
2019/12/13	0	0.00	122	23.30	23.30	-122	11,039	-1.11%	大賣/鉅額交易
2019/12/12	0	0.00	1	23.05	23.10	-1	10,927	-0.01%
2019/12/10	0	0.00	1	22.95	23.00	-1	10,902	-0.01%
2019/12/09	1	22.95	0	0.00	23.00	1	11,082	0.01%
2019/12/06	4	22.93	0	0.00	22.95	4	11,363	0.04%
2019/12/05	2	22.90	0	0.00	22.90	2	11,528	0.02%
2019/12/04	0	0.00	2	22.85	23.00	-2	11,564	-0.02%
2019/11/29	2	22.90	0	0.00	22.95	2	11,612	0.02%
2019/11/26	0	0.00	22	22.91	23.00	-22	11,788	-0.19%
2019/11/25	2	22.80	0	0.00	22.80	2	10,965	0.02%
2019/11/22	2	22.70	0.5	22.90	22.90	1.5	11,170	0.01%
2019/11/21	2	22.65	9	22.65	22.65	-7	11,226	-0.06%
2019/11/20	11	22.80	0	0.00	22.90	11	11,233	0.10%
2019/11/18	10	22.65	5	22.55	22.80	5	11,331	0.04%
2019/11/15	2	22.65	0	0.00	22.60	2	11,356	0.02%
2019/11/14	3	22.50	2	22.50	22.60	1	11,438	0.01%
2019/11/13	3	22.65	1	22.65	22.60	2	11,539	0.02%
2019/11/11	5	22.65	0	0.00	22.80	5	11,606	0.04%
2019/11/08	2	22.70	0	0.00	22.80	2	11,848	0.02%
2019/11/06	1	22.65	5	22.75	22.75	-4	12,798	-0.03%
2019/11/05	0	0.00	2	22.70	22.75	-2	12,933	-0.02%
2019/11/04	1	22.60	0	0.00	22.70	1	13,020	0.01%
2019/11/01	4	22.45	4	22.45	22.50	0	13,185	0.00%
2019/10/31	2	22.40	0	0.00	22.35	2	13,385	0.01%
2019/10/29	0	0.00	1.3	22.31	22.30	-1.3	13,517	-0.01%
2019/10/28	0.8	22.30	0	0.00	22.30	0.8	13,625	0.01%
2019/10/25	3	22.20	0	0.00	22.30	3	13,741	0.02%
2019/10/23	12	22.00	0	0.00	22.00	12	13,820	0.09%
2019/10/16	5	22.10	0	0.00	22.10	5	13,738	0.04%
2019/10/14	0	0.00	1	22.00	22.05	-1	13,958	-0.01%
2019/10/03	3	21.82	0	0.00	21.80	3	14,166	0.02%
2019/10/02	0	0.00	0.2	22.10	21.95	-0.2	14,160	0.00%
2019/09/26	0.1	22.10	0	0.00	21.95	0.1	13,866	0.00%
2019/09/24	16	22.00	0	0.00	22.15	16	13,610	0.12%
2019/09/23	10	22.15	0	0.00	22.20	10	13,511	0.07%
2019/09/19	3.7	22.32	0	0.00	22.25	3.7	13,402	0.03%
2019/09/18	0	0.00	1	22.20	22.25	-1	13,475	-0.01%
2019/09/11	3	22.00	0	0.00	22.00	3	13,909	0.02%
2019/09/06	0	0.00	8	21.50	21.55	-8	13,409	-0.06%
2019/09/05	1	21.40	0	0.00	21.50	1	13,401	0.01%
2019/09/04	2	21.25	0	0.00	21.45	2	13,652	0.01%
2019/09/03	4.6	21.41	0	0.00	21.35	4.6	13,704	0.03%
2019/08/30	3	21.35	0	0.00	21.50	3	14,109	0.02%
2019/08/29	0	0.00	0.7	21.40	21.20	-0.7	14,016	0.00%
2019/08/27	2	21.10	0	0.00	21.25	2	14,236	0.01%
2019/08/23	0	0.00	3	21.40	21.45	-3	14,436	-0.02%
2019/08/19	0	0.00	2	21.40	21.35	-2	14,771	-0.01%
2019/08/16	1	21.25	0.6	21.40	21.25	0.4	14,775	0.00%
2019/08/15	21	21.10	0	0.00	21.15	21	14,743	0.14%
2019/08/14	2.1	21.23	0	0.00	21.20	2.1	14,896	0.01%
2019/08/13	54	21.31	0	0.00	21.15	54	14,958	0.36%
2019/08/12	33	21.50	0	0.00	21.55	33	14,659	0.23%
2019/08/08	5	22.75	0	0.00	22.80	5	14,130	0.04%
2019/08/07	2	22.75	0	0.00	22.70	2	13,781	0.01%
2019/08/06	6	22.83	8	22.90	22.80	-2	13,633	-0.01%
2019/08/05	1	22.90	0	0.00	23.00	1	13,534	0.01%
2019/08/02	1	22.90	0	0.00	22.95	1	13,376	0.01%
2019/08/01	6	23.10	0	0.00	23.10	6	13,283	0.05%
2019/07/31	1	23.20	0	0.00	23.40	1	13,181	0.01%
2019/07/30	1	23.15	0	0.00	23.25	1	12,971	0.01%
2019/07/23	1	23.15	3	23.10	23.10	-2	13,579	-0.01%
2019/07/17	2.5	22.92	6	23.10	23.10	-3.5	13,705	-0.03%
2019/07/16	0	0.00	14	22.98	23.00	-14	13,557	-0.10%
2019/07/15	0	0.00	38	22.88	22.90	-38	13,661	-0.28%
2019/07/12	11	22.90	40	22.83	22.85	-29	13,699	-0.21%
2019/07/11	0	0.00	14	22.91	22.90	-14	13,821	-0.10%
2019/07/10	0	0.00	2.1	22.80	22.85	-2.1	13,815	-0.01%
2019/07/09	0	0.00	3	22.77	22.70	-3	13,823	-0.02%
2019/07/08	1	22.75	0	0.00	22.75	1	13,857	0.01%
2019/07/04	0	0.00	2	22.80	22.80	-2	14,021	-0.01%
2019/07/03	0	0.00	8	22.78	22.75	-8	14,147	-0.06%
2019/07/02	0	0.00	10.6	22.80	22.80	-10.6	14,214	-0.07%
2019/06/27	0	0.00	5	22.75	22.75	-5	14,267	-0.04%
2019/06/26	0	0.00	8	22.74	22.70	-8	14,310	-0.06%
2019/06/24	0	0.00	2	22.55	22.70	-2	14,435	-0.01%
2019/06/20	1	22.60	0	0.00	22.70	1	14,356	0.01%
2019/06/19	1	22.60	3	22.62	22.70	-2	14,359	-0.01%
2019/06/18	1	22.20	0	0.00	22.30	1	14,115	0.01%
2019/06/17	1	22.40	2	22.40	22.20	-1	14,261	-0.01%
2019/06/14	1.5	22.23	6	22.23	22.20	-4.5	14,344	-0.03%
2019/06/12	20	21.90	0	0.00	21.95	20	14,568	0.14%
2019/06/11	20	22.50	0	0.00	22.25	20	14,295	0.14%
2019/06/10	78	22.78	3	22.75	22.75	75	14,171	0.53%
2019/06/06	0	0.00	5	22.65	22.70	-5	14,044	-0.04%
2019/06/05	0	0.00	1	22.70	22.50	-1	13,920	-0.01%
2019/06/04	30	22.35	0	0.00	22.60	30	13,830	0.22%
2019/05/31	20	22.25	10	22.58	22.60	10	13,666	0.07%
2019/05/30	0	0.00	1.1	22.40	22.45	-1.1	13,369	-0.01%
2019/05/28	0	0.00	3	22.10	22.20	-3	13,567	-0.02%
2019/05/27	1	22.10	0	0.00	22.15	1	13,278	0.01%
2019/05/24	0	0.00	1	22.00	22.10	-1	13,360	-0.01%
2019/05/22	1	21.90	0	0.00	21.95	1	13,370	0.01%
2019/05/21	0	0.00	2	22.13	22.20	-2	13,414	-0.01%
2019/05/20	0	0.00	1	21.85	21.85	-1	13,181	-0.01%
2019/05/14	1	21.40	0	0.00	21.40	1	13,298	0.01%
2019/05/13	2	21.58	0	0.00	21.50	2	13,300	0.02%
2019/05/10	3	21.67	0	0.00	21.60	3	13,452	0.02%
2019/05/09	1	21.75	1	21.85	21.70	0	13,437	0.00%
2019/05/08	0	0.00	1	21.90	21.90	-1	13,381	-0.01%
2019/05/07	3	21.95	0	0.00	21.95	3	13,383	0.02%
2019/05/03	1	22.00	2	22.00	22.00	-1	13,361	-0.01%
2019/05/02	0	0.00	5	22.10	22.00	-5	13,187	-0.04%
2019/04/30	2	22.00	1	21.90	22.05	1	12,997	0.01%
2019/04/24	1	21.50	20	21.48	21.50	-19	12,837	-0.15%
2019/04/23	50	21.35	0	0.00	21.40	50	13,070	0.38%
2019/04/19	2	21.30	0	0.00	21.55	2	13,184	0.02%
2019/04/18	0	0.00	1	21.35	21.35	-1	13,089	-0.01%
2019/04/17	2	21.30	12	21.35	21.35	-10	13,227	-0.08%
2019/04/15	2	21.30	0	0.00	21.30	2	13,179	0.02%
2019/04/11	0	0.00	2	21.30	21.30	-2	13,060	-0.02%
2019/04/10	0	0.00	3.4	21.21	21.30	-3.4	13,026	-0.03%
2019/04/09	1	21.20	0	0.00	21.25	1	13,024	0.01%
2019/04/03	0.5	21.20	0	0.00	21.20	0.5	12,791	0.00%
2019/04/02	0	0.00	4	21.10	21.10	-4	12,674	-0.03%
2019/03/26	6	21.00	0	0.00	21.10	6	12,412	0.05%
2019/03/25	15	20.90	0	0.00	20.90	15	12,408	0.12%
2019/03/22	0	0.00	3	21.10	21.10	-3	12,398	-0.02%
2019/03/15	50	20.90	0	0.00	20.85	50	12,204	0.41%
2019/03/14	0	0.00	5	21.00	20.95	-5	12,020	-0.04%
2019/03/13	2	20.90	0	0.00	21.00	2	12,131	0.02%
2019/03/12	0	0.00	0.5	21.00	21.00	-0.5	12,198	0.00%
2019/03/11	50	20.80	0	0.00	20.80	50	12,255	0.41%
2019/03/08	0	0.00	2	20.85	20.85	-2	12,463	-0.02%
2019/03/07	2	20.85	0	0.00	20.95	2	13,755	0.01%
2019/03/04	4	20.80	0	0.00	20.95	4	13,833	0.03%
2019/02/27	1	20.70	0	0.00	20.80	1	13,662	0.01%
2019/02/25	2	20.70	2	20.70	20.80	0	13,491	0.00%
2019/02/14	0	0.00	7	20.75	20.60	-7	13,277	-0.05%
2019/02/11	1	20.40	102	20.45	20.40	-101	13,010	-0.78%	大賣/鉅額交易
2019/01/29	0	0.00	2	20.30	20.35	-2	12,803	-0.02%
2019/01/28	0	0.00	50	20.25	20.30	-50	12,742	-0.39%
2019/01/21	0	0.00	10	20.25	20.15	-10	12,872	-0.08%
2019/01/17	1	20.00	0	0.00	20.05	1	13,148	0.01%
2019/01/16	1	20.05	0	0.00	20.00	1	13,252	0.01%
2019/01/10	2	20.20	0	0.00	20.20	2	13,134	0.02%
2019/01/09	0	0.00	5	20.15	20.20	-5	13,208	-0.04%
2019/01/07	0	0.00	1	19.95	20.00	-1	13,344	-0.01%
2018/12/28	0	0.00	1	19.95	20.00	-1	14,930	-0.01%
2018/12/24	2	19.68	0	0.00	19.80	2	15,418	0.01%
2018/12/20	0	0.00	5	19.80	19.90	-5	15,670	-0.03%
2018/12/18	1	19.80	0	0.00	19.80	1	15,626	0.01%
2018/12/17	0	0.00	1	19.95	19.85	-1	15,797	-0.01%
2018/12/11	2	19.75	0	0.00	19.75	2	15,534	0.01%
2018/12/07	14	19.89	0	0.00	19.85	14	15,470	0.09%
2018/12/06	0.4	20.00	0	0.00	19.90	0.4	15,479	0.00%
2018/12/04	1	20.00	0	0.00	20.00	1	15,341	0.01%
2018/12/03	8	20.04	0	0.00	20.05	8	15,249	0.05%
2018/11/30	2	20.10	3	20.15	19.95	-1	14,999	-0.01%
2018/11/29	11	20.15	0	0.00	20.20	11	13,787	0.08%
2018/11/28	3	20.20	0	0.00	20.25	3	13,781	0.02%
2018/11/27	5	20.15	0	0.00	20.35	5	13,689	0.04%
2018/11/26	1	20.25	0	0.00	20.20	1	13,754	0.01%
2018/11/23	0	0.00	9	20.30	20.30	-9	13,674	-0.07%
2018/11/20	0	0.00	10	20.40	20.40	-10	13,651	-0.07%
2018/11/16	0	0.00	62	20.43	20.40	-62	13,653	-0.45%
2018/11/14	0	0.00	2	20.40	20.40	-2	13,744	-0.01%
2018/11/12	0	0.00	5	20.20	20.20	-5	13,651	-0.04%
2018/11/09	0	0.00	2	20.15	20.25	-2	13,745	-0.01%
2018/11/08	0	0.00	2	20.10	20.30	-2	13,805	-0.01%
2018/11/07	0	0.00	7	19.97	20.00	-7	13,680	-0.05%
2018/11/01	202	19.45	0	0.00	19.40	202	15,487	1.30%	大買/鉅額交易
2018/10/31	3	19.48	5	19.45	19.55	-2	15,679	-0.01%
2018/10/29	0	0.00	0.2	19.45	19.40	-0.2	15,706	0.00%
2018/10/26	0	0.00	14	19.33	19.50	-14	15,824	-0.09%
2018/10/23	4	19.65	0	0.00	19.60	4	15,663	0.03%
2018/10/22	7	19.79	23	19.75	19.90	-16	15,776	-0.10%
2018/10/19	5.8	19.81	0	0.00	19.85	5.8	15,905	0.04%
2018/10/18	15	19.78	0	0.00	19.80	15	15,881	0.09%
2018/10/17	108	19.80	0	0.00	19.75	108	15,910	0.68%	大買/鉅額交易
2018/10/16	13.9	19.79	4	19.80	19.80	9.9	15,759	0.06%
2018/10/12	0	0.00	5.2	19.72	20.10	-5.2	15,337	-0.03%
2018/10/11	0	0.00	18	20.06	19.95	-18	14,895	-0.12%
2018/10/09	0	0.00	18	20.65	20.60	-18	13,961	-0.13%
2018/10/05	10	20.45	1	20.40	20.40	9	13,606	0.07%
2018/10/04	30	20.48	0	0.00	20.50	30	13,384	0.22%
2018/10/03	10	20.55	0	0.00	20.55	10	13,224	0.08%
2018/10/02	47	20.66	0	0.00	20.60	47	13,181	0.36%
2018/10/01	5	20.80	0	0.00	20.85	5	13,018	0.04%
2018/09/28	26	20.83	0	0.00	20.80	26	13,046	0.20%
2018/09/26	1	20.80	0	0.00	20.80	1	12,705	0.01%
2018/09/25	0	0.00	1	20.70	20.80	-1	12,703	-0.01%
2018/09/21	11	20.65	0	0.00	20.70	11	12,669	0.09%
2018/09/19	0	0.00	2	20.55	20.55	-2	12,606	-0.02%
2018/09/18	20	20.40	0	0.00	20.40	20	12,690	0.16%
2018/09/17	3	20.42	0	0.00	20.40	3	12,752	0.02%
2018/09/12	0	0.00	3	20.40	20.40	-3	13,026	-0.02%
2018/09/11	1	20.35	1	20.35	20.40	0	13,095	0.00%
2018/09/10	52	20.30	0	0.00	20.35	52	13,387	0.39%
2018/09/06	0	0.00	2	20.38	20.50	-2	13,713	-0.01%
2018/09/05	2	20.35	0	0.00	20.35	2	13,747	0.01%
2018/09/04	0	0.00	5.2	20.41	20.45	-5.2	13,715	-0.04%
2018/09/03	2	20.45	2	20.40	20.50	0	13,686	0.00%
2018/08/31	2	20.40	0	0.00	20.55	2	13,770	0.01%
2018/08/30	52	20.44	0	0.00	20.40	52	13,775	0.38%
2018/08/28	2	20.40	0	0.00	20.45	2	13,931	0.01%
2018/08/27	40	20.43	0	0.00	20.35	40	13,980	0.29%
2018/08/24	82	20.43	0	0.00	20.50	82	14,136	0.58%
2018/08/23	80	20.47	0	0.00	20.55	80	15,122	0.53%
2018/08/22	51	20.45	0	0.00	20.50	51	15,393	0.33%
2018/08/20	30	20.27	0	0.00	20.35	30	15,243	0.20%
2018/08/16	0	0.00	10	20.15	20.15	-10	15,237	-0.07%
2018/08/15	18	20.26	9	20.34	20.20	9	15,188	0.06%
2018/08/14	35	20.35	0	0.00	20.35	35	15,051	0.23%
2018/08/13	102	20.40	2	20.40	20.40	100	15,029	0.67%	大買/
2018/08/10	20	20.42	0	0.00	20.50	20	14,979	0.13%
2018/08/09	70.8	21.25	10	21.35	21.35	60.8	14,262	0.43%
2018/08/08	1	21.20	0	0.00	21.30	1	13,596	0.01%
2018/08/03	20	20.95	0	0.00	21.05	20	13,145	0.15%
2018/08/02	157	21.00	2	21.00	20.95	155	13,076	1.19%	大買/鉅額交易
2018/07/31	1	21.00	1	21.00	21.05	0	12,901	0.00%
2018/07/30	3	21.00	0	0.00	21.00	3	12,737	0.02%
2018/07/27	1	20.90	327.5	21.00	21.00	-326.5	12,644	-2.58%	大賣/鉅額交易
2018/07/26	0	0.00	1	20.85	20.90	-1	12,461	-0.01%
2018/07/25	28	20.75	10	20.85	20.80	18	12,412	0.15%
2018/07/24	0	0.00	2	20.78	20.85	-2	12,438	-0.02%
2018/07/23	5	20.70	0	0.00	20.75	5	12,613	0.04%
2018/07/20	1	20.70	0	0.00	20.70	1	12,632	0.01%
2018/07/19	87	20.60	0	0.00	20.60	87	12,655	0.69%
2018/07/18	0	0.00	3	20.75	20.75	-3	12,722	-0.02%
2018/07/16	0	0.00	2.1	20.65	20.60	-2.1	12,769	-0.02%
2018/07/11	5	20.45	0	0.00	20.40	5	12,950	0.04%
2018/07/06	2	20.20	0	0.00	20.25	2	13,005	0.02%
2018/07/04	0	0.00	5	20.25	20.30	-5	13,016	-0.04%
2018/06/28	1	20.40	0	0.00	20.35	1	12,928	0.01%
2018/06/26	10	20.35	0	0.00	20.35	10	12,851	0.08%
2018/06/25	7	20.52	0	0.00	20.45	7	12,814	0.05%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/20	0	0.00	1	20.65	20.50	-1	12,782	-0.01%
2018/06/19	2	20.40	0	0.00	20.40	2	12,743	0.02%
2018/06/15	10	20.70	0	0.00	20.70	10	12,463	0.08%
2018/06/13	0	0.00	5	20.90	20.90	-5	12,149	-0.04%
2018/06/06	0	0.00	15	20.98	21.00	-15	12,734	-0.12%
2018/06/05	0	0.00	24.9	20.88	20.90	-24.9	12,607	-0.20%
2018/06/04	0	0.00	27	20.81	20.85	-27	12,524	-0.22%
2018/06/01	2	20.40	12	20.71	20.75	-10	12,550	-0.08%
2018/05/31	31	20.45	0	0.00	20.35	31	12,429	0.25%
2018/05/30	2	20.60	0	0.00	20.55	2	11,583	0.02%
2018/05/23	2	20.65	0	0.00	20.60	2	12,047	0.02%
2018/05/21	0	0.00	0.1	20.80	20.80	-0.1	12,281	0.00%
2018/05/18	1	20.75	0	0.00	20.80	1	12,497	0.01%
2018/05/17	0	0.00	1	20.65	20.65	-1	12,745	-0.01%
2018/05/16	0	0.00	2	20.65	20.65	-2	12,786	-0.02%
2018/05/15	0	0.00	2	20.75	20.55	-2	13,080	-0.02%
2018/05/14	1	20.55	1	20.65	20.70	0	13,806	0.00%
2018/05/11	1	20.50	0	0.00	20.60	1	13,895	0.01%
2018/05/09	10	20.35	0	0.00	20.30	10	13,841	0.07%
2018/05/07	13	20.30	0	0.00	20.30	13	13,992	0.09%
2018/05/04	1	20.30	0	0.00	20.30	1	13,988	0.01%
2018/05/03	1	20.45	0	0.00	20.40	1	13,969	0.01%
2018/05/02	2	20.40	0	0.00	20.45	2	14,052	0.01%
2018/04/30	0	0.00	5	20.40	20.40	-5	14,058	-0.04%
2018/04/27	2	20.30	34	20.42	20.45	-32	14,028	-0.23%
2018/04/26	50	20.50	25	20.50	20.50	25	13,954	0.18%
2018/04/20	1	20.30	0	0.00	20.40	1	14,265	0.01%
2018/04/18	1	20.20	0	0.00	20.25	1	14,412	0.01%
2018/04/13	1	20.25	0	0.00	20.30	1	14,736	0.01%
2018/04/12	0.4	20.35	0	0.00	20.35	0.4	14,991	0.00%
2018/04/11	2	20.33	0.1	20.35	20.30	1.9	15,149	0.01%
2018/04/10	2	20.20	0	0.00	20.30	2	15,179	0.01%
2018/04/09	1	20.20	4	20.20	20.20	-3	15,205	-0.02%
2018/04/03	0.3	20.25	2	20.25	20.20	-1.7	15,129	-0.01%
2018/04/02	4	20.30	0	0.00	20.25	4	15,180	0.03%
2018/03/31	0	0.00	10	20.25	20.30	-10	15,155	-0.07%
2018/03/30	0	0.00	1	20.25	20.25	-1	15,169	-0.01%
2018/03/28	0	0.00	15	20.20	20.20	-15	14,917	-0.10%
2018/03/27	0	0.00	0.2	20.20	20.20	-0.2	14,848	0.00%
2018/03/23	6	20.00	0	0.00	20.05	6	14,680	0.04%
2018/03/21	3	20.10	0	0.00	20.10	3	14,523	0.02%
2018/03/20	10	20.13	0	0.00	20.10	10	14,697	0.07%
2018/03/15	0	0.00	1	20.15	20.05	-1	14,458	-0.01%
2018/03/14	0	0.00	1	20.20	20.15	-1	14,458	-0.01%
2018/03/13	5	20.05	4.1	20.06	20.15	0.9	14,528	0.01%
2018/03/12	50	20.05	0	0.00	20.05	50	14,424	0.35%
2018/03/09	0	0.00	18	19.95	20.00	-18	14,647	-0.12%
2018/03/08	0	0.00	10	19.90	19.90	-10	14,711	-0.07%
2018/03/07	0	0.00	21	20.00	19.85	-21	14,827	-0.14%
2018/03/06	2	19.90	0	0.00	19.95	2	14,871	0.01%
2018/03/02	1	19.75	0	0.00	19.80	1	15,164	0.01%
2018/03/01	5	20.03	0	0.00	19.95	5	15,094	0.03%
2018/02/27	0.2	20.10	0	0.00	20.00	0.2	15,014	0.00%
2018/02/23	0	0.00	2	19.95	19.90	-2	14,730	-0.01%
2018/02/22	0	0.00	2	19.80	19.85	-2	14,828	-0.01%
2018/02/21	2	19.75	3	19.60	19.75	-1	14,934	-0.01%
2018/02/12	2	19.45	0	0.00	19.45	2	14,828	0.01%
2018/02/09	9	19.48	0	0.00	19.45	9	14,731	0.06%
2018/02/08	7	19.65	0	0.00	19.70	7	14,738	0.05%
2018/02/07	25	19.85	10	19.90	19.65	15	14,846	0.10%
2018/02/06	176	19.52	0	0.00	19.50	176	14,673	1.20%	大買/鉅額交易
2018/02/05	2	20.10	0	0.00	20.10	2	13,880	0.01%
2018/01/26	0	0.00	2	20.02	20.05	-2	14,056	-0.01%
2018/01/25	50	20.00	10.5	20.05	20.10	39.5	14,021	0.28%
2018/01/24	0	0.00	8	19.95	20.00	-8	14,001	-0.06%
2018/01/22	0	0.00	0.3	20.00	20.00	-0.3	14,205	0.00%
2018/01/18	0	20.00	5	20.07	20.05	-5	15,315	-0.03%
2018/01/17	10	20.00	2	20.05	20.05	8	15,281	0.05%
2018/01/16	0	20.00	2	20.00	20.00	-2	15,215	-0.01%
2018/01/12	0	0.00	1	19.80	19.85	-1	15,158	-0.01%
2018/01/11	0	0.00	20	19.85	19.85	-20	15,111	-0.13%
2018/01/10	1	19.80	0	0.00	19.85	1	15,259	0.01%
2018/01/09	0	0.00	2	19.90	19.85	-2	15,173	-0.01%
2018/01/08	0	0.00	7	19.81	19.85	-7	15,307	-0.05%
2018/01/05	4	19.63	12	19.66	19.70	-8	15,164	-0.05%
2018/01/04	0	0.00	7	19.58	19.60	-7	15,330	-0.05%