第一金 (2892)-凱基-敦北券商分點個股進出

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
▲0.55
漲幅
+2.04%
成交量
24,742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-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	27.25	3	27.50	27.50	-2	13,486	-0.01%
2024/04/26	10	26.90	0	0.00	26.95	10	13,225	0.08%
2024/04/25	1	26.95	0	0.00	26.90	1	13,260	0.01%
2024/04/23	0	0.00	0.1	27.15	27.15	-0.1	13,552	0.00%
2024/04/19	3	26.62	0	0.00	26.65	3	13,683	0.02%
2024/04/16	5.1	26.88	13.2	26.75	26.75	-8.1	13,255	-0.06%
2024/04/15	2.1	27.25	0	0.00	27.20	2.1	12,912	0.02%
2024/04/12	1	27.25	0	0.00	27.35	1	12,922	0.01%
2024/04/11	3	27.38	0	0.00	27.45	3	12,870	0.02%
2024/04/10	0	0.00	4.2	27.55	27.50	-4.2	12,862	-0.03%
2024/03/28	3	27.55	0	0.00	27.60	3	12,575	0.02%
2024/03/25	2	27.53	0	0.00	27.70	2	12,610	0.02%
2024/03/21	8	27.55	0	0.00	27.55	8	12,499	0.06%
2024/03/20	5.1	27.25	0	0.00	27.20	5.1	12,578	0.04%
2024/03/19	0.7	27.45	0.1	27.40	27.35	0.6	12,480	0.00%
2024/03/18	10	27.50	0	0.00	27.45	10	12,439	0.08%
2024/03/15	0	27.45	0	0.00	27.60	0	12,363	0.00%
2024/03/14	5	27.50	0	0.00	27.65	5	11,837	0.04%
2024/03/13	0	0.00	2	27.10	27.25	-2	11,503	-0.02%
2024/03/12	0	0.00	1	27.05	27.05	-1	11,330	-0.01%
2024/03/08	1.1	27.11	2	27.10	27.10	-0.9	11,310	-0.01%
2024/03/07	0	0.00	1	27.00	27.00	-1	11,333	-0.01%
2024/03/06	0	0.00	8	27.05	27.10	-8	11,411	-0.07%
2024/03/05	3	26.92	0	0.00	26.90	3	11,789	0.03%
2024/03/04	2	26.93	0	0.00	26.95	2	11,792	0.02%
2024/03/01	1	27.00	0	0.00	27.05	1	11,812	0.01%
2024/02/29	1	26.95	0	0.00	27.10	1	11,947	0.01%
2024/02/26	6	26.98	0	0.00	26.90	6	11,702	0.05%
2024/02/23	0	0.00	3	27.20	27.15	-3	11,600	-0.03%
2024/02/19	0.7	27.20	2	27.05	27.20	-1.3	12,068	-0.01%
2024/02/15	4	26.85	0	0.00	26.75	4	12,089	0.03%
2024/02/05	4	26.88	0	0.00	26.80	4	11,901	0.03%
2024/02/01	0	0.00	2	26.80	26.90	-2	11,822	-0.02%
2024/01/25	1.3	26.63	0	0.00	26.65	1.3	11,726	0.01%
2024/01/24	2	26.45	1	26.60	26.60	1	11,714	0.01%
2024/01/23	0.1	26.60	0	0.00	26.50	0.1	11,731	0.00%
2024/01/22	0	0.00	1	26.50	26.40	-1	11,756	-0.01%
2024/01/19	3	26.37	0	0.00	26.45	3	11,730	0.03%
2024/01/18	7	26.23	5	26.25	26.20	2	11,764	0.02%
2024/01/17	6.1	26.18	0	0.00	26.10	6.1	11,754	0.05%
2024/01/16	6	26.61	0	0.00	26.50	6	11,459	0.05%
2024/01/15	2	26.95	0	0.00	26.80	2	11,258	0.02%
2024/01/10	1	26.90	0	0.00	26.90	1	11,439	0.01%
2024/01/03	2	26.93	0	0.00	27.00	2	11,752	0.02%
2023/12/29	0	0.00	3	27.30	27.40	-3	11,710	-0.03%
2023/12/21	1	26.70	0	0.00	26.80	1	12,206	0.01%
2023/12/19	1	27.25	0	0.00	27.20	1	12,031	0.01%
2023/12/18	0	0.00	1	27.50	27.50	-1	12,109	-0.01%
2023/12/15	1	27.50	0	0.00	27.35	1	12,182	0.01%
2023/12/14	0	0.00	4	27.55	27.60	-4	11,961	-0.03%
2023/12/13	2	27.35	0	0.00	27.40	2	11,858	0.02%
2023/12/04	1	27.30	0	0.00	27.35	1	12,220	0.01%
2023/12/01	0	0.00	0.1	27.65	27.35	-0.1	12,174	0.00%
2023/11/29	0	0.00	0.1	27.80	27.50	-0.1	11,585	0.00%
2023/11/28	1	27.80	0	0.00	27.60	1	11,458	0.01%
2023/11/24	0	0.00	0.1	27.65	27.65	-0.1	11,623	0.00%
2023/11/22	0	0.00	4	27.80	27.70	-4	11,480	-0.03%
2023/11/21	0.1	27.80	0	0.00	27.85	0.1	11,594	0.00%
2023/11/20	0	0.00	5	27.37	27.45	-5	11,446	-0.04%
2023/11/16	0	0.00	0.7	27.40	27.50	-0.7	11,395	-0.01%
2023/11/15	0	0.00	6.5	27.06	27.15	-6.5	11,271	-0.06%
2023/11/13	1	26.80	0	0.00	26.90	1	11,486	0.01%
2023/11/10	0	0.00	5	26.85	26.85	-5	11,695	-0.04%
2023/11/09	2	26.83	0	0.00	26.80	2	11,906	0.02%
2023/11/08	1	26.80	0	0.00	26.85	1	12,160	0.01%
2023/11/03	0	0.00	16.3	26.45	26.70	-16.3	13,520	-0.12%
2023/11/02	0	0.00	1	26.30	26.35	-1	13,641	-0.01%
2023/11/01	1	26.20	0	0.00	26.15	1	13,861	0.01%
2023/10/30	50.9	25.90	0	0.00	25.90	50.9	14,466	0.35%
2023/10/27	0	0.00	1	26.00	26.00	-1	14,522	-0.01%
2023/10/26	1	25.85	0	0.00	25.85	1	14,678	0.01%
2023/10/24	0.1	26.05	0	0.00	26.00	0.1	14,735	0.00%
2023/10/20	1.1	26.03	0	0.00	26.20	1.1	14,880	0.01%
2023/10/18	0	0.00	1	26.65	26.70	-1	14,710	-0.01%
2023/10/17	1	26.55	1.9	26.62	26.65	-0.9	14,709	-0.01%
2023/10/16	0	0.00	5	26.70	26.75	-5	14,736	-0.03%
2023/10/13	1	26.70	0	0.00	26.70	1	14,838	0.01%
2023/10/11	10	26.82	2	26.65	26.85	8	14,925	0.05%
2023/10/05	1	26.25	0	0.00	26.20	1	14,787	0.01%
2023/10/04	3.4	26.06	0	0.00	26.00	3.4	14,770	0.02%
2023/10/02	1	26.50	1	26.55	26.55	0	14,675	0.00%
2023/09/28	1	26.50	1	26.55	26.55	0	14,899	0.00%
2023/09/27	1	26.50	0	0.00	26.50	1	14,900	0.01%
2023/09/26	2	26.63	0	0.00	26.55	2	14,850	0.01%
2023/09/22	2	26.65	0	0.00	26.65	2	14,802	0.01%
2023/09/21	3.5	26.66	0	0.00	26.55	3.5	14,822	0.02%
2023/09/20	2.7	26.91	5	26.90	27.00	-2.3	14,912	-0.02%
2023/09/19	5	27.02	5	27.09	27.10	0	14,854	0.00%
2023/09/18	1	27.00	0	0.00	27.00	1	14,960	0.01%
2023/09/15	1.7	27.10	1	27.00	26.90	0.7	15,054	0.00%
2023/09/11	2	26.53	0	0.00	26.60	2	14,954	0.01%
2023/09/07	0	26.55	0	0.00	26.45	0	15,063	0.00%
2023/09/06	5	26.41	1	26.50	26.40	4	15,125	0.03%
2023/09/04	1	26.60	0	0.00	26.60	1	15,105	0.01%
2023/08/31	3	26.40	0	0.00	26.30	3	15,220	0.02%
2023/08/30	1	26.70	0	0.00	26.70	1	14,856	0.01%
2023/08/29	1	26.50	0	0.00	26.70	1	14,995	0.01%
2023/08/25	7	26.49	0	0.00	26.25	7	16,008	0.04%
2023/08/24	1	26.45	0	0.00	26.45	1	16,016	0.01%
2023/08/23	2	26.30	0	0.00	26.30	2	15,980	0.01%
2023/08/22	0.2	26.30	0	0.00	26.25	0.2	15,982	0.00%
2023/08/18	0	0.00	5	26.25	26.20	-5	16,093	-0.03%
2023/08/17	2.1	25.91	0	0.00	26.10	2.1	16,002	0.01%
2023/08/16	1.2	26.16	1	26.10	26.10	0.2	15,857	0.00%
2023/08/14	5	26.88	0	0.00	26.85	5	15,664	0.03%
2023/08/11	11.1	27.48	0	0.00	27.20	11.1	15,622	0.07%
2023/08/10	184	29.25	0	0.00	29.25	184	14,981	1.23%	大買/鉅額交易
2023/08/09	0	0.00	13.4	29.15	29.15	-13.4	14,518	-0.09%
2023/08/04	1	28.85	0	0.00	28.75	1	13,884	0.01%
2023/08/02	511	29.10	13	28.80	28.90	498	13,674	3.64%	大買/鉅額交易
2023/08/01	2	29.10	0	0.00	29.25	2	13,459	0.01%
2023/07/31	4	29.00	0	29.10	29.05	4	13,406	0.03%
2023/07/28	3	28.80	1	28.85	28.80	2	13,397	0.01%
2023/07/27	1	28.60	0	0.00	28.70	1	13,514	0.01%
2023/07/26	1	28.65	3	28.67	28.70	-2	13,506	-0.01%
2023/07/25	1	28.15	2	28.33	28.35	-1	13,371	-0.01%
2023/07/24	0	0.00	0.1	28.15	28.05	-0.1	13,347	0.00%
2023/07/21	1	28.20	0	28.25	28.20	1	13,466	0.01%
2023/07/20	0	0.00	1	28.20	28.30	-1	13,569	-0.01%
2023/07/19	2	28.20	1	28.40	28.15	1	13,525	0.01%
2023/07/18	0	0.00	0.2	28.35	28.30	-0.2	13,445	0.00%
2023/07/17	5	28.15	0	0.00	28.25	5	13,284	0.04%
2023/07/14	5	28.04	1	28.05	28.15	4	13,188	0.03%
2023/07/11	0	0.00	1	27.45	27.80	-1	13,029	-0.01%
2023/07/10	1	27.20	51	27.32	27.30	-50	12,990	-0.38%
2023/07/07	51	27.15	0	0.00	27.20	51	12,914	0.39%
2023/07/06	15	27.52	0	0.00	27.40	15	12,789	0.12%
2023/07/04	1	27.70	2	27.75	27.80	-1	12,439	-0.01%
2023/07/03	1	27.75	0	0.00	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	1	27.60	0.1	27.80	27.70	0.9	12,489	0.01%
2023/06/28	2	27.60	0	0.00	27.65	2	12,480	0.02%
2023/06/26	3	27.60	2	27.80	27.75	1	12,265	0.01%
2023/06/21	1	27.90	6	27.98	27.90	-5	12,181	-0.04%
2023/06/20	2.1	27.71	0	0.00	27.80	2.1	12,192	0.02%
2023/06/19	0.1	27.70	1	27.80	27.80	-0.9	12,148	-0.01%
2023/06/16	1	27.65	2	27.80	27.60	-1	12,157	-0.01%
2023/06/15	4	27.66	0	0.00	27.70	4	12,060	0.03%
2023/06/14	1	27.90	0	0.00	27.85	1	12,098	0.01%
2023/06/13	0	0.00	0.1	28.00	27.90	-0.1	12,293	0.00%
2023/06/12	1	27.90	0	0.00	27.90	1	12,397	0.01%
2023/06/09	1	27.95	1	27.95	27.95	0	12,589	0.00%
2023/06/08	2	27.88	2	27.93	27.95	0	12,812	0.00%
2023/06/07	12	27.84	0	0.00	27.90	12	12,920	0.09%
2023/06/06	4	27.79	2	27.90	27.75	2	12,970	0.02%
2023/06/05	2	27.75	2	27.90	27.75	0	12,977	0.00%
2023/06/01	3	27.72	0	0.00	27.65	3	12,829	0.02%
2023/05/29	0	0.00	2	28.00	28.00	-2	12,487	-0.02%
2023/05/25	1	27.75	0	0.00	27.75	1	13,228	0.01%
2023/05/24	2	27.90	0	0.00	28.00	2	13,321	0.02%
2023/05/23	2	27.98	2.5	28.11	28.15	-0.5	13,239	0.00%
2023/05/22	0.1	28.05	0	0.00	28.00	0.1	13,275	0.00%
2023/05/18	2	27.95	0	0.00	28.05	2	13,359	0.01%
2023/05/11	1	27.40	0	0.00	27.50	1	13,383	0.01%
2023/05/05	0.1	27.05	0	0.00	27.10	0.1	13,588	0.00%
2023/05/03	2	26.88	0	0.00	26.95	2	13,896	0.01%
2023/05/02	0	0.00	1	27.15	27.20	-1	14,475	-0.01%
2023/04/25	397.1	26.85	0	0.00	26.90	397.1	15,143	2.62%	大買/鉅額交易
2023/04/20	1	26.80	0	0.00	26.80	1	15,606	0.01%
2023/04/18	35	26.90	0	0.00	26.90	35	15,936	0.22%
2023/04/17	6	26.75	0	0.00	26.75	6	16,033	0.04%
2023/04/13	459	26.70	0	0.00	26.75	459	16,146	2.84%	大買/鉅額交易
2023/04/12	0	0.00	0.1	26.70	26.70	-0.1	16,240	0.00%
2023/03/30	0	0.00	1	26.45	26.40	-1	16,244	-0.01%
2023/03/27	0.1	26.35	0	0.00	26.35	0.1	16,325	0.00%
2023/03/24	0	0.00	2	26.23	26.35	-2	16,501	-0.01%
2023/03/23	0	0.00	1	26.30	26.40	-1	16,490	-0.01%
2023/03/22	0	0.00	1	26.20	26.20	-1	16,504	-0.01%
2023/03/21	1	25.70	0	0.00	25.85	1	16,642	0.01%
2023/03/20	6.4	25.60	1	25.55	25.65	5.4	16,642	0.03%
2023/03/17	1	25.80	0	0.00	25.80	1	16,569	0.01%
2023/03/16	1.1	25.71	1	25.75	25.80	0.1	16,434	0.00%
2023/03/15	3	25.97	0	0.00	25.90	3	16,402	0.02%
2023/03/14	79.1	26.00	0	0.00	26.00	79.1	16,502	0.48%
2023/03/13	74.4	26.22	0	0.00	26.25	74.4	16,301	0.46%
2023/03/10	15.1	26.38	0	0.00	26.35	15.1	16,140	0.09%
2023/03/08	0	0.00	1	26.70	26.75	-1	16,685	-0.01%
2023/03/06	0	0.00	7	26.54	26.45	-7	16,949	-0.04%
2023/03/03	2.1	26.35	2	26.30	26.35	0.1	16,939	0.00%
2023/03/02	2	26.40	0	0.00	26.30	2	16,937	0.01%
2023/03/01	1	26.55	0	0.00	26.60	1	16,798	0.01%
2023/02/22	1	26.90	0	0.00	26.95	1	15,670	0.01%
2023/02/21	0	0.00	11.1	26.75	26.70	-11.1	15,499	-0.07%
2023/02/20	10	26.80	1	26.75	26.75	9	15,648	0.06%
2023/02/17	3	26.48	0	0.00	26.50	3	15,627	0.02%
2023/02/15	2	26.55	0	0.00	26.45	2	15,819	0.01%
2023/02/13	12	26.41	0	0.00	26.60	12	15,693	0.08%
2023/02/10	4	26.35	0	0.00	26.35	4	15,634	0.03%
2023/02/08	4.5	26.15	2	26.10	26.10	2.5	15,647	0.02%
2023/02/06	1	26.05	0	0.00	26.05	1	15,680	0.01%
2023/02/03	1	26.10	0	0.00	26.20	1	15,560	0.01%
2023/02/02	1	26.10	0	0.00	26.15	1	15,462	0.01%
2023/02/01	1.8	26.15	0.2	26.30	26.30	1.7	15,246	0.01%
2023/01/31	0.1	26.30	0	0.00	26.10	0.1	15,176	0.00%
2023/01/30	0	0.00	0	27.10	26.90	0	14,530	0.00%
2023/01/17	0	0.00	4	26.75	26.75	-4	14,000	-0.03%
2023/01/16	0	0.00	1	26.75	26.70	-1	14,044	-0.01%
2023/01/13	1	26.50	0	0.00	26.45	1	14,017	0.01%
2023/01/11	1	26.80	0	0.00	26.80	1	14,215	0.01%
2023/01/09	0	0.00	6	26.90	27.00	-6	14,075	-0.04%
2023/01/03	0	0.00	0.8	26.30	26.30	-0.8	14,570	-0.01%
2022/12/30	0	0.00	2	26.57	26.50	-2	14,499	-0.01%
2022/12/28	0.1	26.30	0	0.00	26.25	0.1	14,600	0.00%
2022/12/13	1	26.20	0	0.00	26.00	1	16,162	0.01%
2022/12/07	0.4	26.15	0	0.00	26.15	0.4	16,571	0.00%
2022/12/06	2	26.03	0	0.00	25.90	2	16,461	0.01%
2022/12/02	0.3	25.98	0	0.00	25.85	0.3	16,262	0.00%
2022/12/01	0	0.00	1	26.25	26.20	-1	16,286	-0.01%
2022/11/29	0	0.00	1	26.00	26.20	-1	15,636	-0.01%
2022/11/28	3	25.65	0	0.00	25.85	3	15,494	0.02%
2022/11/25	0	0.00	1	25.80	25.90	-1	15,448	-0.01%
2022/11/24	0	25.45	0.4	25.60	25.60	-0.3	15,343	0.00%
2022/11/22	20	25.25	0	0.00	25.30	20	15,217	0.13%
2022/11/21	0.1	25.32	0	0.00	25.35	0.1	15,132	0.00%
2022/11/18	0	25.45	0	0.00	25.30	0	15,085	0.00%
2022/11/17	1	25.40	0	0.00	25.55	1	14,982	0.01%
2022/11/15	0.1	25.65	2	25.83	25.90	-2	14,833	-0.01%
2022/11/14	0.1	25.80	0	0.00	25.80	0.1	14,741	0.00%
2022/11/11	0	0.00	1.5	25.69	25.90	-1.5	14,501	-0.01%
2022/11/09	0	0.00	0	25.25	25.30	0	14,352	0.00%
2022/11/04	0	0.00	4	24.64	24.95	-4	14,308	-0.03%
2022/11/03	2	24.43	2	24.60	24.55	0	14,262	0.00%
2022/10/27	3	24.70	0	0.00	24.60	3	14,850	0.02%
2022/10/26	0	24.90	0	0.00	24.85	0	14,932	0.00%
2022/10/25	0	0.00	1	24.50	24.75	-1	14,979	-0.01%
2022/10/24	1	24.50	0	0.00	24.50	1	15,161	0.01%
2022/10/21	1	24.10	0	0.00	24.15	1	15,163	0.01%
2022/10/20	5	23.15	0	0.00	23.75	5	15,189	0.03%
2022/10/19	1	23.85	1	24.05	23.75	0	14,930	0.00%
2022/10/18	3	23.90	0	24.20	24.05	3	14,910	0.02%
2022/10/17	0	24.05	0	0.00	24.00	0	14,972	0.00%
2022/10/14	0.1	24.60	0	0.00	24.45	0.1	14,912	0.00%
2022/10/13	16	24.76	0	0.00	24.55	16	14,869	0.11%
2022/10/11	1.1	24.91	0	0.00	25.00	1.1	14,633	0.01%
2022/10/07	1	25.40	0	0.00	25.50	1	14,359	0.01%
2022/10/06	1	25.65	1	25.70	25.80	0	14,317	0.00%
2022/10/05	1	25.50	0	0.00	25.45	1	14,397	0.01%
2022/10/04	1	25.50	0	0.00	25.55	1	14,411	0.01%
2022/10/03	1	25.45	2	25.50	25.65	-1	14,232	-0.01%
2022/09/30	0	0.00	1	26.15	26.00	-1	14,164	-0.01%
2022/09/29	3.2	26.16	0	0.00	26.35	3.2	14,154	0.02%
2022/09/28	0	0.00	1	26.35	26.35	-1	14,075	-0.01%
2022/09/27	1	26.25	0	0.00	26.60	1	13,907	0.01%
2022/09/26	0	0.00	2.2	26.29	26.25	-2.2	13,928	-0.02%
2022/09/23	0.1	26.75	0	0.00	26.65	0.1	14,030	0.00%
2022/09/22	7	26.46	0	0.00	26.50	7	14,280	0.05%
2022/09/21	0.1	26.78	0	0.00	26.75	0.1	14,397	0.00%
2022/09/20	0	0.00	1	26.55	26.50	-1	14,439	-0.01%
2022/09/16	192.8	26.90	7	26.90	26.90	185.8	14,830	1.25%	大買/鉅額交易
2022/09/15	1.1	26.64	0	0.00	26.45	1.1	14,670	0.01%
2022/09/14	0.1	26.60	1	26.45	26.40	-0.9	14,859	-0.01%
2022/09/13	0	26.85	4	26.74	26.75	-4	15,390	-0.03%
2022/09/12	2	26.70	0	0.00	26.80	2	15,786	0.01%
2022/09/07	2	26.33	2.4	26.36	26.20	-0.4	16,563	0.00%
2022/09/02	2.1	26.20	2	26.20	26.15	0.1	17,023	0.00%
2022/09/01	1	26.40	0	0.00	26.30	1	17,117	0.01%
2022/08/31	9	26.60	0	0.00	26.55	9	17,015	0.05%
2022/08/29	1	26.20	0	0.00	26.35	1	17,074	0.01%
2022/08/26	0	0.00	1	26.55	26.65	-1	17,112	-0.01%
2022/08/25	0	0.00	0	26.70	26.55	0	17,237	0.00%
2022/08/23	0	26.40	0	0.00	26.15	0	18,826	0.00%
2022/08/22	1	26.55	0	0.00	26.60	1	19,109	0.01%
2022/08/18	0	0.00	1	26.70	26.80	-1	19,534	-0.01%
2022/08/17	0	0.00	1	26.70	26.80	-1	19,732	-0.01%
2022/08/16	1	26.55	0	0.00	26.55	1	19,947	0.01%
2022/08/12	0	0.00	9	26.60	26.65	-9	20,639	-0.04%
2022/08/11	2	26.80	0	0.00	26.80	2	20,912	0.01%
2022/08/10	0	0.00	5	26.27	26.30	-5	21,162	-0.02%
2022/08/08	6	25.49	0	0.00	25.45	6	21,340	0.03%
2022/08/05	0	0.00	20	25.61	25.65	-20	21,289	-0.09%
2022/08/04	2.1	25.41	18	25.46	25.55	-15.9	21,507	-0.07%
2022/08/03	4	26.89	0	0.00	26.95	4	21,404	0.02%
2022/08/02	32	26.91	0	26.90	26.95	32	21,427	0.15%
2022/08/01	3	27.03	0	0.00	27.00	3	21,415	0.01%
2022/07/29	1,280.9	26.73	0	0.00	27.00	1,280.9	21,474	5.96%	大買/鉅額交易
2022/07/28	0.1	26.75	0	0.00	26.75	0.1	21,233	0.00%
2022/07/26	1	25.95	0	0.00	25.90	1	20,974	0.00%
2022/07/25	0	0.00	4	26.00	26.00	-4	20,901	-0.02%
2022/07/19	0	0.00	11	25.15	25.05	-11	21,077	-0.05%
2022/07/15	6.1	24.84	4	24.75	24.70	2.1	21,225	0.01%
2022/07/14	2	25.10	0	0.00	25.20	2	21,294	0.01%
2022/07/13	1.9	25.20	0	0.00	25.30	1.9	21,346	0.01%
2022/07/12	4.2	24.64	1	24.55	24.50	3.2	21,402	0.01%
2022/07/11	1	25.40	0	0.00	25.30	1	21,405	0.00%
2022/07/08	1	25.70	0	0.00	25.50	1	21,700	0.00%
2022/07/07	0.5	25.55	0	0.00	25.55	0.5	21,745	0.00%
2022/07/06	1.6	25.75	2.5	25.70	25.60	-1	21,680	0.00%
2022/07/05	0	26.00	0	0.00	25.95	0	21,855	0.00%
2022/07/04	2	25.90	0	0.00	25.90	2	21,929	0.01%
2022/07/01	6	25.79	0	0.00	25.80	6	22,193	0.03%
2022/06/29	2.2	26.30	0	0.00	26.35	2.2	22,269	0.01%
2022/06/27	0.2	26.55	0	0.00	26.45	0.2	22,337	0.00%
2022/06/24	0.1	26.50	0	0.00	26.40	0.1	22,154	0.00%
2022/06/22	5	26.30	0	0.00	26.30	5	21,769	0.02%
2022/06/20	2	25.83	0	0.00	25.80	2	21,249	0.01%
2022/06/16	1	26.40	0	0.00	26.40	1	20,568	0.00%
2022/06/15	0	0.00	0	26.45	26.40	0	20,682	0.00%
2022/06/14	0	26.45	0	0.00	26.50	0	20,708	0.00%
2022/06/13	0.1	26.00	0	0.00	26.20	0.1	20,681	0.00%
2022/06/09	2	26.50	0	0.00	26.40	2	20,562	0.01%
2022/06/08	5	26.50	0	0.00	26.45	5	20,569	0.02%
2022/06/07	0	0.00	0.1	26.36	26.45	-0.1	20,624	0.00%
2022/06/06	2	26.30	0	0.00	26.35	2	20,684	0.01%
2022/06/01	5	26.82	0	0.00	26.50	5	21,246	0.02%
2022/05/31	1	26.50	1	26.55	27.35	0	20,960	0.00%
2022/05/27	1	26.45	0.3	26.55	26.55	0.7	19,459	0.00%
2022/05/26	2	26.35	0.4	26.30	26.25	1.7	19,429	0.01%
2022/05/25	0	0.00	0.4	26.40	26.35	-0.4	19,678	0.00%
2022/05/24	4	26.46	0	0.00	26.50	4	19,804	0.02%
2022/05/23	3	26.55	2	26.35	26.25	1	19,567	0.01%
2022/05/19	3	25.77	0	0.00	25.80	3	19,053	0.02%
2022/05/17	2	25.50	5	25.62	25.50	-3	18,588	-0.02%
2022/05/16	2	25.45	0	0.00	25.70	2	18,547	0.01%
2022/05/13	2	25.53	1	25.65	25.60	1	18,389	0.01%
2022/05/12	801	25.95	0	0.00	25.50	801	18,420	4.35%	大買/鉅額交易
2022/05/11	191.2	26.10	0	0.00	26.35	191.2	18,171	1.05%	大買/鉅額交易
2022/05/09	0	0.00	3	26.25	26.10	-3	18,003	-0.02%
2022/05/04	4	27.39	0.6	27.50	27.40	3.4	18,084	0.02%
2022/05/03	0	0.00	0	27.70	27.50	0	18,343	0.00%
2022/04/29	2	27.68	0	0.00	27.80	2	18,470	0.01%
2022/04/27	3	27.73	7	27.70	27.65	-4	18,543	-0.02%
2022/04/25	1.1	27.50	0	0.00	27.60	1.1	18,432	0.01%
2022/04/22	0	0.00	20	27.90	27.95	-20	18,353	-0.11%
2022/04/21	2	27.70	0	0.00	27.70	2	18,387	0.01%
2022/04/20	20	27.95	45	27.64	28.10	-25	18,500	-0.14%
2022/04/19	5	27.96	0	0.00	27.75	5	18,465	0.03%
2022/04/18	4.1	27.72	6	27.68	27.80	-1.9	18,595	-0.01%
2022/04/14	3	28.87	2.1	28.85	28.60	1	18,334	0.01%
2022/04/13	1	29.40	0	0.00	29.55	1	18,102	0.01%
2022/04/12	2.3	29.54	0	0.00	29.60	2.3	17,969	0.01%
2022/04/11	1	29.50	5	29.72	29.65	-4	17,812	-0.02%
2022/04/08	6	29.19	4	29.31	29.50	2	17,646	0.01%
2022/04/07	44	29.71	0	0.00	29.10	44	17,519	0.25%
2022/04/06	33	29.14	29	29.51	29.75	4	17,130	0.02%
2022/03/31	0	0.00	22	28.45	28.45	-22	16,554	-0.13%
2022/03/30	16	27.99	3	27.93	28.00	13	16,221	0.08%
2022/03/29	4	27.80	0	0.00	27.65	4	15,994	0.03%
2022/03/28	0	0.00	6	27.53	27.80	-6	15,957	-0.04%
2022/03/25	58	27.75	51	27.70	27.75	7	15,883	0.04%
2022/03/23	50	27.40	5.8	27.48	27.50	44.2	15,821	0.28%
2022/03/22	0.2	27.20	3	26.87	27.20	-2.8	15,653	-0.02%
2022/03/21	7	27.00	0	27.10	27.00	7	15,565	0.04%
2022/03/18	4.8	26.96	101	27.10	27.00	-96.2	15,517	-0.62%	大賣/
2022/03/17	2	26.50	0	0.00	26.55	2	15,079	0.01%
2022/03/16	100.1	26.30	0	0.00	26.30	100.1	14,874	0.67%
2022/03/15	0.1	25.80	0	0.00	25.90	0.1	14,711	0.00%
2022/03/14	0.1	25.75	0	0.00	25.95	0.1	14,695	0.00%
2022/03/10	1	25.70	1	25.60	25.75	0	14,721	0.00%
2022/03/09	0	0.00	0.3	25.25	25.10	-0.3	14,629	0.00%
2022/03/08	7.4	25.18	1,044	24.90	25.05	-1,036.6	14,503	-7.15%	大賣/鉅額交易
2022/03/07	0.1	25.35	0	0.00	25.50	0.1	14,280	0.00%
2022/03/04	3	25.93	10	25.90	26.00	-7	14,549	-0.05%
2022/03/01	1	26.00	0	0.00	26.10	1	14,606	0.01%
2022/02/25	1.1	25.51	0	0.00	25.70	1.1	14,418	0.01%
2022/02/24	3	25.82	2	25.73	25.85	1	13,978	0.01%
2022/02/22	0	26.15	1	26.15	26.20	-1	13,725	-0.01%
2022/02/21	0	0.00	4.2	26.25	26.35	-4.2	13,701	-0.03%
2022/02/18	0	26.45	0	0.00	26.35	0	13,812	0.00%
2022/02/15	0	0.00	5	26.25	26.20	-5	13,890	-0.04%
2022/02/14	5	26.20	1.1	26.06	26.40	4	13,880	0.03%
2022/02/10	18.1	26.48	2	26.30	26.60	16.1	13,790	0.12%
2022/02/09	0	0.00	10	26.30	26.55	-10	13,764	-0.07%
2022/02/08	10.1	26.20	2	25.93	26.20	8.1	13,636	0.06%
2022/01/26	1.8	24.98	5	25.10	25.15	-3.3	13,050	-0.02%
2022/01/25	6	24.77	1	24.90	25.10	5	13,017	0.04%
2022/01/21	2	25.15	18	25.06	25.20	-16	12,770	-0.13%
2022/01/20	0.1	25.30	0	0.00	25.50	0.1	12,567	0.00%
2022/01/17	0	0.00	1	25.40	25.35	-1	12,371	-0.01%
2022/01/14	0.1	25.50	0	0.00	25.50	0.1	12,245	0.00%
2022/01/13	0	0.00	3	25.77	25.80	-3	12,173	-0.02%
2022/01/12	2	25.40	2	25.50	25.55	0	11,969	0.00%
2022/01/11	0	0.00	3	25.20	25.45	-3	11,936	-0.03%
2022/01/10	5.1	24.80	0	0.00	25.10	5.1	11,772	0.04%
2022/01/07	8	25.03	0	25.00	25.00	8	11,806	0.07%
2022/01/06	1	24.70	0.2	24.80	24.80	0.8	11,623	0.01%
2022/01/04	0	0.00	0.1	24.50	24.50	-0.1	11,607	0.00%
2022/01/03	1	24.35	2	24.55	24.40	-1	11,606	-0.01%
2021/12/29	0	0.00	2	24.50	24.55	-2	11,615	-0.02%
2021/12/28	0	0.00	2.2	24.30	24.35	-2.2	11,614	-0.02%
2021/12/27	0	0.00	1	24.25	24.25	-1	11,573	-0.01%
2021/12/23	0	0.00	10	24.15	24.15	-10	11,908	-0.08%
2021/12/22	2	24.10	0	0.00	24.10	2	12,045	0.02%
2021/12/17	0	0.00	8	24.09	24.15	-8	12,008	-0.07%
2021/12/15	0.1	23.95	0	0.00	23.90	0.1	12,243	0.00%
2021/12/10	1	24.10	2	24.10	24.10	-1	12,483	-0.01%
2021/12/09	0	0.00	0.2	24.00	24.00	-0.2	12,461	0.00%
2021/12/08	0	0.00	8.4	23.95	24.00	-8.4	12,429	-0.07%
2021/12/07	0	0.00	7	23.70	24.00	-7	12,364	-0.06%
2021/12/02	0	0.00	1	23.50	23.70	-1	12,452	-0.01%
2021/12/01	0	0.00	0.3	23.40	23.60	-0.3	12,410	0.00%
2021/11/30	2	23.15	0	0.00	23.10	2	12,353	0.02%
2021/11/29	3.5	23.30	707	23.25	23.30	-703.5	11,718	-6.00%	大賣/鉅額交易
2021/11/26	10	23.51	0	0.00	23.50	10	11,677	0.09%
2021/11/25	2	23.65	0	0.00	23.80	2	11,846	0.02%
2021/11/24	2.9	23.72	0.6	23.75	23.70	2.3	11,964	0.02%
2021/11/22	1	23.80	0	0.00	23.70	1	12,531	0.01%
2021/11/18	4.9	23.91	0	0.00	24.00	4.9	13,360	0.04%
2021/11/17	0	0.00	35	23.74	23.85	-35	13,323	-0.26%
2021/11/16	0	0.00	7	23.60	23.60	-7	13,402	-0.05%
2021/11/15	1	23.65	12.8	23.55	23.50	-11.8	13,513	-0.09%
2021/11/12	0	0.00	7	23.39	23.40	-7	13,464	-0.05%
2021/11/10	0	0.00	13	23.06	23.10	-13	13,777	-0.09%
2021/11/09	1	22.95	3	23.02	23.05	-2	13,822	-0.01%
2021/11/08	0	0.00	1	23.00	23.00	-1	13,749	-0.01%
2021/11/05	0	0.00	1	22.95	23.00	-1	13,791	-0.01%
2021/11/04	0	0.00	1	22.95	22.95	-1	13,743	-0.01%
2021/11/03	0	0.00	2	22.95	22.95	-2	13,836	-0.01%
2021/10/28	1	22.85	0	0.00	22.90	1	13,916	0.01%
2021/10/25	0	0.00	34	22.75	22.80	-34	13,961	-0.24%
2021/10/20	1	22.65	0	0.00	22.80	1	14,108	0.01%
2021/10/19	0	0.00	1.1	22.80	22.80	-1.1	14,230	-0.01%
2021/10/18	0	0.00	1	22.70	22.70	-1	14,205	-0.01%
2021/10/15	5	22.60	0	0.00	22.60	5	14,220	0.04%
2021/10/14	5	22.45	0	0.00	22.40	5	14,164	0.04%
2021/10/12	17	22.43	2	22.40	22.50	15	14,367	0.10%
2021/10/08	2.2	22.45	0	0.00	22.40	2.2	14,207	0.02%
2021/10/04	1	22.30	0	0.00	22.45	1	14,218	0.01%
2021/10/01	1	22.40	0	0.00	22.40	1	14,208	0.01%
2021/09/27	5	22.55	2	22.55	22.60	3	13,842	0.02%
2021/09/24	5	22.50	13.9	22.60	22.60	-8.9	13,838	-0.06%
2021/09/23	0	0.00	1	22.40	22.50	-1	13,891	-0.01%
2021/09/22	9	22.22	0	0.00	22.25	9	13,936	0.06%
2021/09/14	0	0.00	3	22.70	22.70	-3	13,385	-0.02%
2021/09/13	0	0.00	0	22.60	22.60	0	13,394	0.00%
2021/09/06	0	0.00	24	22.74	22.65	-24	13,824	-0.17%
2021/08/31	2	22.70	2.4	22.67	22.90	-0.4	13,706	0.00%
2021/08/30	0	0.00	2	22.69	22.80	-2	13,469	-0.02%
2021/08/26	15.1	21.97	0	0.00	22.10	15.1	13,130	0.11%
2021/08/25	0	0.00	13	23.05	23.05	-13	12,765	-0.10%
2021/08/24	10	23.05	0	0.00	23.10	10	12,247	0.08%
2021/08/23	3	23.00	2	23.00	23.05	1	11,894	0.01%
2021/08/19	0	0.00	3	23.05	23.00	-3	12,066	-0.02%
2021/08/16	1	23.00	0	0.00	23.00	1	11,648	0.01%
2021/08/11	0	0.00	1	23.00	23.10	-1	11,655	-0.01%
2021/08/10	15	23.00	0	0.00	23.00	15	11,701	0.13%
2021/08/06	0	0.00	10	23.00	23.00	-10	12,215	-0.08%
2021/08/05	0	0.00	2.5	23.01	23.10	-2.5	12,567	-0.02%
2021/08/04	10	23.00	1.2	23.00	23.00	8.8	13,387	0.07%
2021/08/03	2	22.90	0	0.00	23.00	2	13,574	0.01%
2021/07/30	0	0.00	0	22.85	22.75	0	13,755	0.00%
2021/07/27	1	22.85	0	0.00	22.90	1	14,110	0.01%
2021/07/26	5	22.95	1	22.90	22.85	4	14,583	0.03%
2021/07/22	1	22.95	0	0.00	22.95	1	14,534	0.01%
2021/07/20	0	0.00	2	22.90	22.75	-2	14,656	-0.01%
2021/07/19	0	0.00	0.1	23.00	23.00	-0.1	14,673	0.00%
2021/07/16	7	22.92	2	22.90	22.95	5	14,780	0.03%
2021/07/15	1	22.85	0	0.00	22.85	1	14,887	0.01%
2021/07/14	9.5	22.85	2	22.90	22.90	7.5	14,975	0.05%
2021/07/12	18	22.71	0	0.00	22.70	18	15,188	0.12%
2021/07/09	17	22.55	3	22.65	22.65	14	15,270	0.09%
2021/07/08	50	22.50	16	22.50	22.55	34	15,284	0.22%
2021/07/07	22	22.50	40	22.55	22.50	-18	15,334	-0.12%
2021/07/02	1	22.45	2	22.45	22.45	-1	15,504	-0.01%
2021/07/01	0	0.00	1	22.55	22.50	-1	15,588	-0.01%
2021/06/29	0	0.00	2	22.50	22.55	-2	15,697	-0.01%
2021/06/28	0	0.00	3.1	22.50	22.60	-3.1	15,821	-0.02%
2021/06/25	0	0.00	10	22.50	22.45	-10	15,888	-0.06%
2021/06/24	0.8	22.35	0	0.00	22.35	0.8	16,016	0.00%
2021/06/23	40	22.38	0	0.00	22.40	40	16,136	0.25%
2021/06/22	0	0.00	6	22.34	22.25	-6	16,061	-0.04%
2021/06/21	0	0.00	6	22.05	22.35	-6	16,091	-0.04%
2021/06/18	0	0.00	6.3	22.25	22.10	-6.3	16,007	-0.04%
2021/06/17	0	0.00	11	22.15	22.30	-11	15,716	-0.07%
2021/06/16	0	0.00	7	22.24	22.30	-7	16,117	-0.04%
2021/06/09	0	0.00	3	22.10	22.10	-3	16,750	-0.02%
2021/06/08	0.3	22.15	0	0.00	22.15	0.3	16,868	0.00%
2021/06/04	5	22.20	0	0.00	22.25	5	17,260	0.03%
2021/06/03	0	0.00	3	22.20	22.25	-3	17,736	-0.02%
2021/06/02	5.7	22.29	0	0.00	22.30	5.7	17,919	0.03%
2021/06/01	0.7	22.10	4	22.18	22.20	-3.3	17,974	-0.02%
2021/05/31	5	22.00	5	21.96	22.00	0	18,220	0.00%
2021/05/28	1.3	21.84	0	0.00	21.85	1.3	18,356	0.01%
2021/05/27	5	21.66	3	21.67	21.70	2	18,689	0.01%
2021/05/26	5	21.82	0	0.00	21.80	5	18,767	0.03%
2021/05/25	2	21.45	2	21.60	21.75	0	18,950	0.00%
2021/05/24	0	0.00	2	21.48	21.50	-2	18,997	-0.01%
2021/05/20	4.5	21.49	4.1	21.60	21.55	0.4	19,338	0.00%
2021/05/19	0	0.00	2	21.65	21.65	-2	19,349	-0.01%
2021/05/18	1	21.55	3.1	21.47	21.65	-2.1	19,349	-0.01%
2021/05/17	0.2	21.13	5	21.18	21.10	-4.8	19,591	-0.02%
2021/05/14	1	21.65	1	21.60	21.70	0	19,253	0.00%
2021/05/13	2	21.55	4	21.20	21.45	-2	19,039	-0.01%
2021/05/12	16	21.93	6	21.79	21.50	10	18,657	0.05%
2021/05/11	3	22.50	6	22.55	22.40	-3	17,762	-0.02%
2021/05/10	7	22.67	6.1	22.75	22.80	0.9	17,585	0.01%
2021/05/07	3.2	22.47	9	22.35	22.50	-5.8	17,731	-0.03%
2021/05/06	0	0.00	1	22.40	22.35	-1	17,811	-0.01%
2021/05/05	1.8	22.19	9	22.30	22.20	-7.2	17,760	-0.04%
2021/05/04	6	22.23	3.3	22.22	22.25	2.7	17,799	0.02%
2021/05/03	9	22.39	4	22.30	22.40	5	17,488	0.03%
2021/04/28	5	22.90	7	22.85	23.00	-2	17,252	-0.01%
2021/04/27	5	22.90	0	0.00	22.95	5	17,516	0.03%
2021/04/26	10	22.95	1.1	22.94	23.00	8.9	17,539	0.05%
2021/04/23	3	22.75	0.1	22.80	22.75	2.9	17,481	0.02%
2021/04/22	0	0.00	1	22.95	22.90	-1	17,542	-0.01%
2021/04/21	0.1	22.95	1.4	22.91	22.90	-1.3	17,411	-0.01%
2021/04/20	1	22.90	0	0.00	22.90	1	17,307	0.01%
2021/04/19	0	0.00	2	22.83	23.00	-2	17,248	-0.01%
2021/04/16	1	22.60	13	22.65	22.70	-12	17,151	-0.07%
2021/04/14	0.5	22.23	2.2	22.23	22.25	-1.7	17,322	-0.01%
2021/04/13	0	0.00	1.3	22.20	22.25	-1.3	17,373	-0.01%
2021/04/12	5	22.10	11.4	22.15	22.15	-6.4	17,373	-0.04%
2021/04/09	0.5	22.10	11	22.09	22.10	-10.5	17,436	-0.06%
2021/04/07	0	0.00	8.7	22.20	22.20	-8.7	17,684	-0.05%
2021/04/06	4	22.13	34	22.09	22.10	-30	17,678	-0.17%
2021/03/31	1	22.20	0	0.00	22.20	1	17,499	0.01%
2021/03/29	0	0.00	2	22.15	22.20	-2	17,225	-0.01%
2021/03/26	0	22.05	4.5	22.05	22.05	-4.4	17,110	-0.03%
2021/03/23	0.4	21.85	0	0.00	21.85	0.4	17,006	0.00%
2021/03/22	0	0.00	5	21.75	21.85	-5	17,098	-0.03%
2021/03/18	3.1	21.95	8.3	21.95	21.95	-5.2	16,788	-0.03%
2021/03/17	1.1	21.91	0	0.00	21.90	1.1	16,831	0.01%
2021/03/16	21	22.05	0	0.00	22.15	21	16,770	0.13%
2021/03/12	0	0.00	0.4	21.75	21.75	-0.4	17,330	0.00%
2021/03/11	0	0.00	4	21.80	21.60	-4	17,493	-0.02%
2021/03/09	1	21.40	5	21.49	21.50	-4	17,252	-0.02%
2021/03/05	1	21.10	1	21.10	21.10	0	16,766	0.00%
2021/03/04	25	21.11	0	0.00	21.05	25	17,400	0.14%
2021/03/03	12	21.31	0	0.00	21.25	12	17,280	0.07%
2021/03/02	0	0.00	2.4	21.17	21.15	-2.4	17,097	-0.01%
2021/02/26	1	21.00	0	0.00	20.85	1	16,741	0.01%
2021/02/25	0	0.00	6	21.25	21.35	-6	16,235	-0.04%
2021/02/24	1	21.10	0	0.00	21.10	1	16,143	0.01%
2021/02/23	7	20.94	6	21.03	21.10	1	16,111	0.01%
2021/02/22	7	20.89	1	20.95	20.80	6	15,976	0.04%
2021/02/17	2	20.78	24	20.74	20.80	-22	16,250	-0.14%
2021/02/05	3	20.52	0	0.00	20.60	3	15,959	0.02%
2021/02/04	8	20.43	0	0.00	20.40	8	16,049	0.05%
2021/02/03	1	20.40	0	0.00	20.40	1	16,418	0.01%
2021/02/02	3	20.45	0.5	20.50	20.40	2.5	16,717	0.01%
2021/02/01	0	0.00	3	20.30	20.30	-3	16,805	-0.02%
2021/01/29	12	20.25	0	0.00	20.20	12	16,838	0.07%
2021/01/28	8.7	20.33	0	0.00	20.35	8.7	16,605	0.05%
2021/01/27	1.5	20.43	3.2	20.55	20.40	-1.7	16,491	-0.01%
2021/01/26	3.8	20.55	12	20.50	20.45	-8.2	16,490	-0.05%
2021/01/25	5	20.40	21.3	20.45	20.70	-16.3	16,461	-0.10%
2021/01/22	0	0.00	12	20.44	20.40	-12	16,638	-0.07%
2021/01/21	1.5	20.57	14	20.64	20.50	-12.5	16,522	-0.08%
2021/01/20	13	20.52	5.1	20.75	20.50	7.9	16,491	0.05%
2021/01/19	4	20.95	27	20.94	20.90	-23	16,147	-0.14%
2021/01/15	1	21.05	20	21.20	21.05	-19	16,036	-0.12%
2021/01/14	0.2	21.30	0	0.00	21.30	0.2	16,029	0.00%
2021/01/13	1	21.30	9.1	21.28	21.25	-8.1	16,070	-0.05%
2021/01/12	0.2	21.30	0	0.00	21.30	0.2	16,086	0.00%
2021/01/11	5	21.45	3	21.42	21.50	2	16,130	0.01%
2021/01/08	0	0.00	1	21.50	21.50	-1	16,091	-0.01%
2021/01/06	1	21.10	6.1	21.11	21.00	-5.1	15,806	-0.03%
2021/01/05	0	0.00	6	21.07	21.25	-6	15,685	-0.04%
2021/01/04	3.1	21.15	1	21.15	21.10	2.1	15,707	0.01%
2020/12/31	34.4	21.25	3.1	21.27	21.35	31.3	15,600	0.20%
2020/12/30	10.3	21.15	0	0.00	21.35	10.3	15,531	0.07%
2020/12/25	5	20.70	0	0.00	20.80	5	15,315	0.03%
2020/12/24	0.2	20.75	0.1	20.75	20.70	0.1	15,388	0.00%
2020/12/23	0.1	20.75	3.1	20.70	20.70	-3	15,549	-0.02%
2020/12/22	0	0.00	1	20.70	20.70	-1	15,733	-0.01%
2020/12/17	3.1	20.72	0	0.00	20.70	3.1	16,399	0.02%
2020/12/16	7.1	20.70	0.3	20.75	20.75	6.8	16,431	0.04%
2020/12/15	0.1	20.65	0	0.00	20.60	0.1	16,446	0.00%
2020/12/14	10.1	20.78	0	0.00	20.65	10.1	16,425	0.06%
2020/12/10	2	20.60	0	0.00	20.60	2	16,209	0.01%
2020/12/09	5.2	20.50	11	20.53	20.60	-5.8	15,936	-0.04%
2020/12/08	4	20.86	5	20.80	20.85	-1	15,427	-0.01%
2020/12/07	27	21.28	0	0.00	21.30	27	15,022	0.18%
2020/12/04	1	21.30	0	0.00	21.35	1	14,919	0.01%
2020/12/03	6	21.21	0	0.00	21.25	6	14,870	0.04%
2020/12/02	7	21.21	0	0.00	21.35	7	14,919	0.05%
2020/11/30	12.5	21.31	0	0.00	21.30	12.5	15,230	0.08%
2020/11/27	6.1	21.38	6	21.35	21.40	0.1	14,897	0.00%
2020/11/26	12	21.44	0	0.00	21.50	12	14,990	0.08%
2020/11/25	5	21.50	3	21.50	21.50	2	15,331	0.01%
2020/11/24	0.4	21.55	0	0.00	21.50	0.4	15,346	0.00%
2020/11/23	1.1	21.65	2	21.53	21.60	-0.9	15,409	-0.01%
2020/11/20	0	0.00	154	21.60	21.60	-154	15,382	-1.00%	大賣/鉅額交易
2020/11/19	154	21.70	0	0.00	21.70	154	15,365	1.00%	大買/鉅額交易
2020/11/17	2	21.55	0	0.00	21.65	2	15,116	0.01%
2020/11/16	1	21.55	0	21.65	21.65	1	15,413	0.01%
2020/11/13	0	0.00	5	21.40	21.50	-5	15,386	-0.03%
2020/11/12	1	21.50	0	0.00	21.40	1	15,490	0.01%
2020/11/11	0	0.00	20	21.65	21.75	-20	15,461	-0.13%
2020/11/06	0	0.00	10	20.75	20.90	-10	15,375	-0.07%
2020/11/05	3	20.65	12	20.60	20.80	-9	15,553	-0.06%
2020/11/04	2	20.50	0	0.00	20.50	2	15,732	0.01%
2020/11/02	1	20.15	0	0.00	20.45	1	17,755	0.01%
2020/10/30	6	20.06	0	0.00	20.05	6	18,137	0.03%
2020/10/29	2	20.20	0	0.00	20.15	2	18,163	0.01%
2020/10/28	3	20.30	6	20.25	20.30	-3	18,424	-0.02%
2020/10/26	1	20.30	0.5	20.45	20.40	0.5	19,031	0.00%
2020/10/23	7	20.34	0	0.00	20.30	7	19,443	0.04%
2020/10/22	5	20.20	1	20.21	20.40	4	19,734	0.02%
2020/10/15	7	20.47	0	0.00	20.45	7	20,375	0.03%
2020/10/14	18	20.65	0	20.70	20.60	18	20,450	0.09%
2020/10/13	1	20.65	0	0.00	20.65	1	20,613	0.00%
2020/10/12	3	20.70	0	20.85	20.75	3	20,746	0.01%
2020/10/05	0	0.00	1	20.60	20.65	-1	21,185	0.00%
2020/09/29	3	20.63	0	0.00	20.60	3	21,381	0.01%
2020/09/28	2	20.43	1	20.30	20.60	1	21,493	0.00%
2020/09/25	0	0.00	3	20.08	20.15	-3	21,576	-0.01%
2020/09/24	30	19.97	0	0.00	19.90	30	21,593	0.14%
2020/09/23	4	20.20	0.9	20.35	20.20	3.1	21,306	0.01%
2020/09/22	14	20.52	0	0.00	20.45	14	21,229	0.07%
2020/09/21	2.7	20.74	3	20.80	20.70	-0.4	21,153	0.00%
2020/09/17	1	20.85	0	0.00	20.85	1	21,134	0.00%
2020/09/16	0.7	21.10	3	20.92	21.05	-2.3	21,189	-0.01%
2020/09/15	5.5	20.92	0	0.00	21.00	5.5	21,158	0.03%
2020/09/14	0	0.00	10	20.80	20.90	-10	21,452	-0.05%
2020/09/10	7	20.82	0	0.00	20.90	7	21,867	0.03%
2020/09/09	11	20.73	0	0.00	20.90	11	22,015	0.05%
2020/09/08	1	20.90	0	0.00	20.95	1	22,113	0.00%
2020/09/07	3	20.73	0	0.00	20.85	3	22,380	0.01%
2020/09/04	2	20.75	5	20.80	20.70	-3	22,636	-0.01%
2020/09/03	1	20.95	0	0.00	20.90	1	22,626	0.00%
2020/09/02	3	20.97	1.5	21.02	20.95	1.5	22,613	0.01%
2020/09/01	1	21.10	0	0.00	21.15	1	22,376	0.00%
2020/08/31	1	21.25	0.9	21.45	21.25	0.1	22,326	0.00%
2020/08/28	3	21.28	2	21.30	21.40	1	22,284	0.00%
2020/08/27	8	21.31	0	0.00	21.25	8	22,554	0.04%
2020/08/26	2	21.38	0	0.00	21.40	2	22,568	0.01%
2020/08/25	2	21.38	0	0.00	21.40	2	22,686	0.01%
2020/08/24	1	21.40	8	21.40	21.35	-7	23,389	-0.03%
2020/08/21	8	21.45	0	0.00	21.55	8	23,510	0.03%
2020/08/20	26	21.43	60	21.50	21.35	-34	23,586	-0.14%
2020/08/19	25	21.86	0	0.00	21.80	25	23,248	0.11%
2020/08/18	5	21.70	1	21.80	21.85	4	23,146	0.02%
2020/08/17	2	21.73	1	21.60	21.85	1	23,119	0.00%
2020/08/14	8	21.67	0	0.00	21.65	8	23,106	0.03%
2020/08/13	6	21.85	0	0.00	21.85	6	22,898	0.03%
2020/08/12	5.5	21.81	5	21.75	21.80	0.5	22,848	0.00%
2020/08/11	2	21.93	5	22.00	21.90	-3	22,657	-0.01%
2020/08/10	6	22.09	0	0.00	22.05	6	22,512	0.03%
2020/08/07	10	22.06	0	0.00	22.05	10	22,375	0.04%
2020/08/06	4.4	23.87	11.8	23.89	23.90	-7.4	21,100	-0.04%
2020/08/05	1	23.70	0	0.00	23.70	1	20,604	0.00%
2020/08/04	10	23.49	2	23.50	23.45	8	20,273	0.04%
2020/08/03	2	23.50	0	0.00	23.35	2	20,124	0.01%
2020/07/31	4	23.70	0	0.00	23.60	4	19,865	0.02%
2020/07/30	3	23.65	7	23.73	23.80	-4	19,824	-0.02%
2020/07/29	5	23.60	126	23.55	23.55	-121	19,509	-0.62%	大賣/鉅額交易
2020/07/28	1	22.95	0	0.00	23.15	1	19,384	0.01%
2020/07/27	0	0.00	6	23.00	23.00	-6	19,502	-0.03%
2020/07/23	6	23.40	0	0.00	23.40	6	19,689	0.03%
2020/07/22	0	0.00	8.6	23.43	23.50	-8.6	19,983	-0.04%
2020/07/21	0.5	23.20	0	0.00	23.20	0.5	20,274	0.00%
2020/07/20	1	23.00	0.4	23.15	23.10	0.6	20,291	0.00%
2020/07/17	0	0.00	13	23.16	23.10	-13	20,389	-0.06%
2020/07/16	25	23.10	0	0.00	23.00	25	20,541	0.12%
2020/07/15	6	23.05	10	23.00	23.10	-4	20,460	-0.02%
2020/07/14	0	0.00	2	23.00	22.95	-2	20,634	-0.01%
2020/07/13	2	23.03	1.3	23.00	23.00	0.7	20,771	0.00%
2020/07/10	1	22.95	0	0.00	23.00	1	20,880	0.00%
2020/07/09	0	0.00	1	23.20	23.10	-1	20,974	0.00%
2020/07/07	5	23.15	0	0.00	23.20	5	21,085	0.02%
2020/07/02	0	0.00	0.2	22.90	22.90	-0.2	21,013	0.00%
2020/06/30	0	0.00	6.5	22.67	22.65	-6.5	21,044	-0.03%
2020/06/29	0	0.00	1	22.55	22.65	-1	21,241	0.00%
2020/06/24	4	22.71	0	0.00	22.70	4	21,403	0.02%
2020/06/22	0	0.00	1	22.55	22.65	-1	21,869	0.00%
2020/06/19	6	22.69	0	0.00	22.50	6	22,331	0.03%
2020/06/18	5	22.63	0	0.00	22.60	5	22,537	0.02%
2020/06/17	2	22.70	0	0.00	22.80	2	22,695	0.01%
2020/06/15	2.5	22.73	2	22.70	22.60	0.5	24,996	0.00%
2020/06/12	2	22.83	1	22.40	22.85	1	25,738	0.00%
2020/06/11	410	23.19	3	23.15	23.00	407	26,333	1.55%	大買/鉅額交易
2020/06/10	0	0.00	1	23.35	23.50	-1	26,541	0.00%
2020/06/09	8	23.08	0.6	23.15	23.10	7.5	27,478	0.03%
2020/06/05	1	23.15	0	0.00	23.15	1	28,075	0.00%
2020/06/04	12	23.18	2	23.05	23.15	10	28,505	0.04%
2020/06/03	0	0.00	0	23.20	23.20	0	28,829	0.00%
2020/06/02	5.8	23.06	1	23.05	23.10	4.8	28,794	0.02%
2020/06/01	19	22.90	1	22.95	22.95	18	28,723	0.06%
2020/05/29	1	22.60	1	22.50	22.85	0	28,679	0.00%
2020/05/28	4	22.60	1	22.50	22.50	3	28,147	0.01%
2020/05/27	2	22.60	0.4	22.60	22.60	1.6	28,477	0.01%
2020/05/26	11	22.28	0	0.00	22.30	11	28,564	0.04%
2020/05/25	0	0.00	1	22.00	22.10	-1	28,663	0.00%
2020/05/22	3	21.98	1	21.95	21.95	2	28,784	0.01%
2020/05/20	9	22.10	3	22.03	22.10	6	28,722	0.02%
2020/05/18	0.4	21.90	0	0.00	21.80	0.4	28,773	0.00%
2020/05/15	1.4	21.86	0.3	21.90	21.80	1.1	28,813	0.00%
2020/05/14	1	21.85	0	0.00	21.90	1	28,788	0.00%
2020/05/13	7	21.97	0	0.00	21.95	7	28,675	0.02%
2020/05/12	4	22.00	4	22.00	21.95	0	28,629	0.00%
2020/05/11	3	22.08	2	22.05	22.00	1	28,507	0.00%
2020/05/08	6	22.02	0	0.00	21.75	6	28,415	0.02%
2020/05/07	0	0.00	1	21.65	21.75	-1	28,399	0.00%
2020/05/05	1	21.90	0	0.00	21.80	1	28,213	0.00%
2020/05/04	3	21.72	1	21.65	21.65	2	28,264	0.01%
2020/04/29	8	21.66	5	21.66	21.65	3	27,876	0.01%
2020/04/28	0	0.00	1	21.25	21.30	-1	27,816	0.00%
2020/04/27	2	21.00	0	0.00	21.00	2	28,550	0.01%
2020/04/24	7	20.57	1	20.65	20.60	6	28,270	0.02%
2020/04/23	1	19.90	3	19.85	19.95	-2	27,791	-0.01%
2020/04/22	7	19.90	0	0.00	19.95	7	27,573	0.03%
2020/04/21	2	20.13	0	0.00	20.10	2	27,350	0.01%
2020/04/17	1	21.05	2	21.40	21.00	-1	27,172	0.00%
2020/04/16	0	0.00	0.4	21.15	21.10	-0.4	26,963	0.00%
2020/04/15	0	0.00	4	21.20	21.20	-4	26,808	-0.01%
2020/04/14	1	20.80	50	20.69	21.00	-49	26,794	-0.18%
2020/04/10	41	20.59	20.2	20.55	20.60	20.8	26,350	0.08%
2020/04/09	1	19.95	0	0.00	20.15	1	26,141	0.00%
2020/04/08	6	19.86	12.7	19.85	19.95	-6.7	26,046	-0.03%
2020/04/07	2	19.85	10	19.90	19.75	-8	25,842	-0.03%
2020/04/06	5	19.49	100	19.53	19.50	-95	25,612	-0.37%
2020/04/01	10.1	19.50	5	19.54	19.50	5.1	25,371	0.02%
2020/03/31	0	0.00	2	19.88	19.65	-2	25,177	-0.01%
2020/03/30	2	19.30	0	0.00	19.60	2	24,766	0.01%
2020/03/27	4	19.88	174	19.93	19.85	-170	24,421	-0.70%	大賣/鉅額交易
2020/03/26	3	19.30	1	19.20	19.45	2	23,970	0.01%
2020/03/25	27	19.53	4	19.46	19.50	23	23,915	0.10%
2020/03/24	9.1	18.78	4	18.81	18.60	5.1	23,630	0.02%
2020/03/23	6	17.86	4	18.14	17.95	2	23,369	0.01%
2020/03/20	236	18.38	13	18.48	18.65	223	23,198	0.96%	大買/鉅額交易
2020/03/19	154	17.68	27.1	17.71	17.25	126.9	22,229	0.57%	大買/鉅額交易
2020/03/18	32	19.10	1.1	19.10	19.05	30.9	20,736	0.15%
2020/03/17	35	19.42	0	0.00	19.45	35	19,882	0.18%
2020/03/16	13	20.22	10	20.37	20.10	3	18,962	0.02%
2020/03/13	11	20.37	3	20.45	21.15	8	18,356	0.04%
2020/03/12	2	21.80	0	0.00	21.80	2	17,142	0.01%
2020/03/10	1	22.25	10	22.39	22.60	-9	16,170	-0.06%
2020/03/09	8	22.74	0	0.00	22.70	8	15,642	0.05%
2020/03/06	4	23.41	4	23.45	23.25	0	15,037	0.00%
2020/03/05	4	23.55	1	23.55	23.55	3	14,724	0.02%
2020/03/04	0	0.00	10	23.35	23.50	-10	14,668	-0.07%
2020/03/02	13	23.22	0	0.00	23.20	13	14,264	0.09%
2020/02/27	4	23.69	0	0.00	23.70	4	14,559	0.03%
2020/02/26	15	23.85	30	23.90	23.90	-15	14,324	-0.10%
2020/02/25	1	24.00	11	23.85	24.00	-10	14,066	-0.07%
2020/02/24	4	24.09	9	24.15	24.10	-5	13,918	-0.04%
2020/02/20	12	24.69	17	24.70	24.50	-5	13,714	-0.04%
2020/02/19	0	0.00	0.2	24.60	24.60	-0.2	13,555	0.00%
2020/02/17	2	24.00	0.6	24.25	24.20	1.4	13,343	0.01%
2020/02/14	5	24.15	0	0.00	24.10	5	13,343	0.04%
2020/02/13	1	24.00	0	0.00	24.10	1	13,349	0.01%
2020/02/12	1	24.00	1	24.10	24.00	0	13,399	0.00%
2020/02/10	2	24.00	0	0.00	24.05	2	13,321	0.02%
2020/02/07	0	0.00	38	24.04	24.10	-38	13,408	-0.28%
2020/02/06	4	24.06	5	24.07	24.15	-1	13,448	-0.01%
2020/02/05	3	23.68	0	0.00	23.80	3	13,457	0.02%
2020/02/04	7	23.34	2	23.55	23.55	5	13,309	0.04%
2020/02/03	1	23.05	195	23.02	23.45	-194	13,336	-1.45%	大賣/鉅額交易
2020/01/31	12	23.74	10	23.60	23.60	2	13,143	0.02%
2020/01/30	11	23.62	22	23.63	23.50	-11	12,848	-0.09%
2020/01/20	178	24.35	4	24.49	24.55	174	11,839	1.47%	大買/鉅額交易
2020/01/17	4	24.18	17	24.09	24.35	-13	11,632	-0.11%
2020/01/16	0.2	24.00	13	23.99	24.00	-12.8	11,577	-0.11%
2020/01/15	0.5	24.00	1	23.95	24.00	-0.5	11,652	0.00%
2020/01/14	0	0.00	3	24.00	24.00	-3	11,648	-0.03%
2020/01/13	2	23.90	2	23.90	23.90	0	11,468	0.00%
2020/01/09	5	23.35	2	23.50	23.50	3	11,236	0.03%
2020/01/08	51	23.25	2	23.30	23.25	49	11,153	0.44%
2020/01/07	93	23.57	0	0.00	23.55	93	10,817	0.86%
2020/01/06	1	23.65	0	0.00	23.70	1	10,787	0.01%
2020/01/03	17	23.75	0	0.00	23.85	17	10,770	0.16%
2020/01/02	2	23.65	1	23.70	23.70	1	10,775	0.01%
2019/12/31	5	23.76	0	0.00	23.70	5	10,678	0.05%
2019/12/30	4	23.83	0	0.00	23.95	4	10,638	0.04%
2019/12/27	1	23.85	0	0.00	23.95	1	10,620	0.01%
2019/12/26	4	23.76	0	0.00	23.85	4	10,649	0.04%
2019/12/25	5	23.85	0	0.00	23.85	5	10,913	0.05%
2019/12/24	2	23.83	0	0.00	23.85	2	11,117	0.02%
2019/12/23	1	23.80	0	0.00	23.95	1	11,246	0.01%
2019/12/20	4	24.00	13	24.02	23.90	-9	11,508	-0.08%
2019/12/19	2.4	23.98	10	23.90	24.00	-7.6	11,463	-0.07%
2019/12/18	0	23.80	30	23.76	23.90	-30	11,314	-0.26%
2019/12/17	0	0.00	6	23.42	23.60	-6	11,273	-0.05%
2019/12/16	0	0.00	2	23.30	23.20	-2	11,028	-0.02%
2019/12/13	0	0.00	43	23.29	23.30	-43	11,039	-0.39%
2019/12/12	1	23.10	1	23.00	23.10	0	10,927	0.00%
2019/12/11	0	0.00	22	23.00	22.95	-22	10,866	-0.20%
2019/12/10	0	0.00	2	22.95	23.00	-2	10,902	-0.02%
2019/12/06	1	22.85	0	0.00	22.95	1	11,363	0.01%
2019/12/03	0	0.00	6	22.90	23.00	-6	11,580	-0.05%
2019/12/02	0	0.00	2.7	22.95	22.90	-2.7	11,616	-0.02%
2019/11/28	0	0.00	4	23.00	23.00	-4	11,593	-0.03%
2019/11/26	1	22.70	5	22.95	23.00	-4	11,788	-0.03%
2019/11/25	2	22.83	2	22.85	22.80	0	10,965	0.00%
2019/11/22	1	22.75	0	0.00	22.90	1	11,170	0.01%
2019/11/21	2	22.65	0	0.00	22.65	2	11,226	0.02%
2019/11/15	0	0.00	1	22.70	22.60	-1	11,356	-0.01%
2019/11/14	4	22.63	0	22.65	22.60	4	11,438	0.03%
2019/11/13	2	22.60	0	0.00	22.60	2	11,539	0.02%
2019/11/11	0	0.00	1	22.70	22.80	-1	11,606	-0.01%
2019/11/08	0	0.00	23	22.79	22.80	-23	11,848	-0.19%
2019/11/07	1	22.70	0	0.00	22.75	1	12,405	0.01%
2019/11/06	0	0.00	2	22.80	22.75	-2	12,798	-0.02%
2019/11/05	0	0.00	8.2	22.60	22.75	-8.2	12,933	-0.06%
2019/11/01	0	0.00	2	22.40	22.50	-2	13,185	-0.02%
2019/10/31	1	22.35	0	0.00	22.35	1	13,385	0.01%
2019/10/30	0	0.00	7	22.27	22.35	-7	13,344	-0.05%
2019/10/29	0	0.00	7	22.29	22.30	-7	13,517	-0.05%
2019/10/24	1	22.05	4	22.16	22.20	-3	13,792	-0.02%
2019/10/23	9	22.11	13	21.95	22.00	-4	13,820	-0.03%
2019/10/22	2	22.05	2	22.05	22.25	0	13,707	0.00%
2019/10/21	4	22.05	1	22.20	22.20	3	13,680	0.02%
2019/10/18	2	22.08	0	0.00	22.05	2	13,716	0.01%
2019/10/17	1	22.15	0	0.00	22.10	1	13,774	0.01%
2019/10/16	1	22.15	0	0.00	22.10	1	13,738	0.01%
2019/10/15	0	0.00	10	22.00	22.05	-10	13,859	-0.07%
2019/10/09	3	21.90	0	0.00	21.85	3	13,990	0.02%
2019/10/04	1	21.95	0	0.00	22.00	1	14,101	0.01%
2019/10/03	1	21.85	0	0.00	21.80	1	14,166	0.01%
2019/09/27	1	21.95	0	0.00	21.80	1	13,955	0.01%
2019/09/25	6	21.86	3	22.08	22.10	3	13,860	0.02%
2019/09/24	5	22.15	2	22.05	22.15	3	13,610	0.02%
2019/09/23	12	22.22	26.1	22.26	22.20	-14.1	13,511	-0.10%
2019/09/20	0.9	22.50	4	22.36	22.40	-3.1	13,608	-0.02%
2019/09/19	1.9	22.30	0	0.00	22.25	1.9	13,402	0.01%
2019/09/18	2	22.18	0	0.00	22.25	2	13,475	0.01%
2019/09/17	0	0.00	21	22.09	22.20	-21	13,455	-0.16%
2019/09/16	0	0.00	2	22.15	22.10	-2	13,651	-0.01%
2019/09/12	1	22.05	2	22.10	22.00	-1	13,649	-0.01%
2019/09/11	12	22.00	0	0.00	22.00	12	13,909	0.09%
2019/09/10	6	21.85	0	0.00	22.00	6	13,768	0.04%
2019/09/09	22	21.56	0	0.00	21.65	22	13,534	0.16%
2019/09/06	8	21.48	2	21.45	21.55	6	13,409	0.04%
2019/09/05	6	21.44	0	0.00	21.50	6	13,401	0.04%
2019/09/04	23.1	21.30	1	21.25	21.45	22.1	13,652	0.16%
2019/09/03	3	21.42	0	0.00	21.35	3	13,704	0.02%
2019/09/02	5.2	21.46	0	0.00	21.50	5.2	13,908	0.04%
2019/08/29	0	0.00	1	21.15	21.20	-1	14,016	-0.01%
2019/08/28	0	0.00	50	21.25	21.20	-50	14,105	-0.35%
2019/08/27	2	21.13	0	0.00	21.25	2	14,236	0.01%
2019/08/26	10	21.20	0	0.00	21.20	10	14,353	0.07%
2019/08/21	25	21.20	0	0.00	21.15	25	14,802	0.17%
2019/08/19	20	21.40	0	0.00	21.35	20	14,771	0.14%
2019/08/16	3	21.22	1	21.25	21.25	2	14,775	0.01%
2019/08/15	8	21.16	0	0.00	21.15	8	14,743	0.05%
2019/08/14	3	21.23	0	0.00	21.20	3	14,896	0.02%
2019/08/13	7	21.27	0	0.00	21.15	7	14,958	0.05%
2019/08/12	17	21.52	0	0.00	21.55	17	14,659	0.12%
2019/08/08	1	22.70	0	0.00	22.80	1	14,130	0.01%
2019/08/07	7	22.74	0	0.00	22.70	7	13,781	0.05%
2019/08/06	19	22.75	0	0.00	22.80	19	13,633	0.14%
2019/08/05	2	23.00	0	0.00	23.00	2	13,534	0.01%
2019/08/02	4	22.90	0	0.00	22.95	4	13,376	0.03%
2019/08/01	41	23.09	0	0.00	23.10	41	13,283	0.31%
2019/07/31	0	0.00	17.6	23.29	23.40	-17.6	13,181	-0.13%
2019/07/30	1	23.25	6.1	23.20	23.25	-5.1	12,971	-0.04%
2019/07/25	11	23.05	3	23.05	23.15	8	13,305	0.06%
2019/07/24	0	0.00	2	23.05	23.10	-2	13,494	-0.01%
2019/07/23	0.2	23.05	3	23.10	23.10	-2.8	13,579	-0.02%
2019/07/19	0	0.00	21	23.10	23.10	-21	13,669	-0.15%
2019/07/18	0	0.00	1	23.00	23.05	-1	13,691	-0.01%
2019/07/16	5.4	22.95	0	0.00	23.00	5.4	13,557	0.04%
2019/07/15	0	0.00	2	22.90	22.90	-2	13,661	-0.01%
2019/07/12	6	22.85	0	0.00	22.85	6	13,699	0.04%
2019/07/11	20	22.95	36	22.85	22.90	-16	13,821	-0.12%
2019/07/10	2	22.85	1	22.80	22.85	1	13,815	0.01%
2019/07/09	2	22.75	0	0.00	22.70	2	13,823	0.01%
2019/07/05	1	22.80	0	0.00	22.85	1	13,944	0.01%
2019/07/04	0	0.00	1	22.75	22.80	-1	14,021	-0.01%
2019/07/02	0	22.80	0	0.00	22.80	0	14,214	0.00%
2019/07/01	5	22.75	0	0.00	22.75	5	14,227	0.04%
2019/06/27	0	0.00	1	22.70	22.75	-1	14,267	-0.01%
2019/06/26	2	22.75	0	0.00	22.70	2	14,310	0.01%
2019/06/25	1	22.65	0	0.00	22.70	1	14,438	0.01%
2019/06/21	1	22.60	2	22.60	22.50	-1	14,485	-0.01%
2019/06/19	0.1	22.65	50	22.65	22.70	-49.9	14,359	-0.35%
2019/06/18	6.8	22.21	0	0.00	22.30	6.8	14,115	0.05%
2019/06/17	0	0.00	0.1	22.30	22.20	-0.1	14,261	0.00%
2019/06/14	0	0.00	10	22.20	22.20	-10	14,344	-0.07%
2019/06/13	1	22.15	0	0.00	22.15	1	14,388	0.01%
2019/06/12	1	22.00	21	21.95	21.95	-20	14,568	-0.14%
2019/06/10	0	0.00	12	22.69	22.75	-12	14,171	-0.08%
2019/06/06	0	0.00	5	22.63	22.70	-5	14,044	-0.04%
2019/06/03	4.3	22.40	0	0.00	22.35	4.3	13,739	0.03%
2019/05/31	1	22.20	4	22.60	22.60	-3	13,666	-0.02%
2019/05/30	1	22.45	5	22.45	22.45	-4	13,369	-0.03%
2019/05/28	1.7	22.17	0	0.00	22.20	1.7	13,567	0.01%
2019/05/27	0.6	22.15	0	0.00	22.15	0.6	13,278	0.00%
2019/05/24	0	0.00	1	22.00	22.10	-1	13,360	-0.01%
2019/05/23	2	21.93	0	0.00	21.90	2	13,387	0.01%
2019/05/21	1	22.20	4	22.20	22.20	-3	13,414	-0.02%
2019/05/20	0	0.00	1	21.85	21.85	-1	13,181	-0.01%
2019/05/14	1	21.30	96	21.35	21.40	-95	13,298	-0.71%
2019/05/10	2	21.65	0	0.00	21.60	2	13,452	0.01%
2019/05/09	1	21.80	0	0.00	21.70	1	13,437	0.01%
2019/05/07	70	21.95	10	22.00	21.95	60	13,383	0.45%
2019/05/06	1	21.75	0	0.00	21.80	1	13,447	0.01%
2019/05/03	0.5	22.00	68	22.02	22.00	-67.6	13,361	-0.51%
2019/05/02	0	0.00	23	22.07	22.00	-23	13,187	-0.17%
2019/04/30	0	0.00	16	21.99	22.05	-16	12,997	-0.12%
2019/04/29	2	21.83	9	21.80	21.90	-7	12,813	-0.05%
2019/04/25	0	0.00	5	21.60	21.60	-5	12,795	-0.04%
2019/04/24	0.6	21.50	3	21.50	21.50	-2.4	12,837	-0.02%
2019/04/23	0	0.00	2.2	21.40	21.40	-2.2	13,070	-0.02%
2019/04/18	260	21.25	0	0.00	21.35	260	13,089	1.99%	大買/鉅額交易
2019/04/17	0	0.00	1	21.30	21.35	-1	13,227	-0.01%
2019/04/16	1	21.30	0	0.00	21.30	1	13,163	0.01%
2019/04/15	0	0.00	2	21.30	21.30	-2	13,179	-0.02%
2019/04/12	0	0.00	5	21.25	21.30	-5	13,147	-0.04%
2019/04/11	1	21.30	0	0.00	21.30	1	13,060	0.01%
2019/04/09	6.6	21.20	0	0.00	21.25	6.6	13,024	0.05%
2019/04/03	2	21.20	0	0.00	21.20	2	12,791	0.02%
2019/04/02	0	0.00	2	21.10	21.10	-2	12,674	-0.02%
2019/04/01	0	0.00	3	21.10	21.10	-3	12,738	-0.02%
2019/03/29	4	21.05	0	0.00	21.10	4	12,527	0.03%
2019/03/27	1	21.00	2	21.00	21.10	-1	12,282	-0.01%
2019/03/26	0	0.00	3	21.00	21.10	-3	12,412	-0.02%
2019/03/22	3	21.08	0	0.00	21.10	3	12,398	0.02%
2019/03/21	4	21.04	2	21.03	21.10	2	12,367	0.02%
2019/03/20	5	21.00	0	0.00	21.10	5	12,349	0.04%
2019/03/18	0	0.00	1	20.95	21.00	-1	12,225	-0.01%
2019/03/13	7	20.94	1	20.90	21.00	6	12,131	0.05%
2019/03/11	3	20.90	0	0.00	20.80	3	12,255	0.02%
2019/03/08	0	0.00	7	20.85	20.85	-7	12,463	-0.06%
2019/03/07	0	0.00	2	20.88	20.95	-2	13,755	-0.01%
2019/03/06	0	0.00	0.5	20.95	20.90	-0.5	13,759	0.00%
2019/03/05	2	20.83	0	0.00	20.80	2	13,811	0.01%
2019/03/04	1	20.80	1	20.70	20.95	0	13,833	0.00%
2019/02/27	1	20.80	1	20.75	20.80	0	13,662	0.00%
2019/02/25	1	20.75	0	0.00	20.80	1	13,491	0.01%
2019/02/19	5	20.55	0	0.00	20.55	5	13,330	0.04%
2019/02/18	0.2	20.65	0	0.00	20.60	0.2	13,292	0.00%
2019/02/13	5	20.60	0	0.00	20.60	5	13,139	0.04%
2019/02/11	10	20.40	0	0.00	20.40	10	13,010	0.08%
2019/01/28	0	0.00	1	20.25	20.30	-1	12,742	-0.01%
2019/01/24	5	20.15	0	0.00	20.20	5	12,642	0.04%
2019/01/11	1	20.10	0	0.00	20.20	1	13,167	0.01%
2019/01/08	0	0.00	0.9	20.00	19.95	-0.9	13,166	-0.01%
2019/01/07	0	0.00	3.1	20.00	20.00	-3.1	13,344	-0.02%
2019/01/02	0	0.00	3	20.00	19.80	-3	14,784	-0.02%
2018/12/27	0	0.00	1	19.75	19.85	-1	15,072	-0.01%
2018/12/24	0	0.00	8	19.69	19.80	-8	15,418	-0.05%
2018/12/22	2	19.75	0	0.00	19.70	2	15,400	0.01%
2018/12/20	0	0.00	25	19.83	19.90	-25	15,670	-0.16%
2018/12/18	3	19.78	1.4	19.90	19.80	1.6	15,626	0.01%
2018/12/11	6	19.79	0	0.00	19.75	6	15,534	0.04%
2018/12/07	1	19.90	1	19.85	19.85	0	15,470	0.00%
2018/12/06	2	19.90	0	0.00	19.90	2	15,479	0.01%
2018/12/03	3	20.15	25	20.05	20.05	-22	15,249	-0.14%
2018/11/30	2.1	19.96	1	20.20	19.95	1.1	14,999	0.01%
2018/11/29	2	20.20	0	0.00	20.20	2	13,787	0.01%
2018/11/27	30	20.15	0	0.00	20.35	30	13,689	0.22%
2018/11/26	1	20.35	0	0.00	20.20	1	13,754	0.01%
2018/11/22	2	20.30	0	0.00	20.35	2	13,672	0.01%
2018/11/19	1	20.40	1	20.45	20.45	0	13,610	0.00%
2018/11/13	1	20.00	0	0.00	20.00	1	13,770	0.01%
2018/11/12	0	0.00	40	20.19	20.20	-40	13,651	-0.29%
2018/11/08	0	0.00	3	20.30	20.30	-3	13,805	-0.02%
2018/11/07	0	0.00	10	19.95	20.00	-10	13,680	-0.07%
2018/11/06	1	19.75	0	0.00	19.85	1	13,744	0.01%
2018/11/05	15	19.60	0	0.00	19.75	15	14,503	0.10%
2018/11/01	1	19.55	0	0.00	19.40	1	15,487	0.01%
2018/10/31	70	19.54	0	0.00	19.55	70	15,679	0.45%
2018/10/30	2.5	19.37	0	0.00	19.40	2.5	15,741	0.02%
2018/10/29	0	0.00	4	19.35	19.40	-4	15,706	-0.03%
2018/10/26	0	0.00	13	19.36	19.50	-13	15,824	-0.08%
2018/10/24	0	0.00	4	19.50	19.50	-4	15,712	-0.03%
2018/10/23	1	19.60	0	0.00	19.60	1	15,663	0.01%
2018/10/22	1	19.75	0	0.00	19.90	1	15,776	0.01%
2018/10/18	15	19.75	0	0.00	19.80	15	15,881	0.09%
2018/10/17	6	19.85	0	0.00	19.75	6	15,910	0.04%
2018/10/15	1	19.95	2	19.85	19.80	-1	15,581	-0.01%
2018/10/12	19	19.85	0	0.00	20.10	19	15,337	0.12%
2018/10/11	0	0.00	4	20.03	19.95	-4	14,895	-0.03%
2018/10/09	0	0.00	100	20.60	20.60	-100	13,961	-0.72%
2018/10/08	0	0.00	12	20.45	20.50	-12	13,803	-0.09%
2018/10/05	2.6	20.42	0	0.00	20.40	2.6	13,606	0.02%
2018/10/04	1	20.50	10	20.45	20.50	-9	13,384	-0.07%
2018/10/01	0	0.00	0.2	20.95	20.85	-0.2	13,018	0.00%
2018/09/28	0.6	20.95	0	20.95	20.80	0.6	13,046	0.00%
2018/09/27	100	20.95	3	20.95	20.95	97	12,889	0.75%
2018/09/25	0	0.00	15	20.72	20.80	-15	12,703	-0.12%
2018/09/21	10	20.65	650.8	20.65	20.70	-640.8	12,669	-5.06%	大賣/鉅額交易
2018/09/20	0	0.00	159	20.60	20.60	-159	12,513	-1.27%	大賣/鉅額交易
2018/09/19	0	0.00	1.8	20.52	20.55	-1.8	12,606	-0.01%
2018/09/18	0	0.00	3	20.48	20.40	-3	12,690	-0.02%
2018/09/13	0	0.00	2	20.50	20.55	-2	13,007	-0.02%
2018/09/12	1	20.35	0.3	20.50	20.40	0.7	13,026	0.01%
2018/09/10	1	20.35	0	20.45	20.35	1	13,387	0.01%
2018/09/07	4	20.43	1	20.45	20.40	3	13,665	0.02%
2018/09/06	0	0.00	177	20.40	20.50	-177	13,713	-1.29%	大賣/鉅額交易
2018/09/05	4	20.38	0	0.00	20.35	4	13,747	0.03%
2018/09/03	0	0.00	1	20.46	20.50	-1	13,686	-0.01%
2018/08/31	1	20.40	0	0.00	20.55	1	13,770	0.01%
2018/08/30	0	0.00	1	20.40	20.40	-1	13,775	-0.01%
2018/08/29	1	20.40	0	0.00	20.50	1	13,910	0.01%
2018/08/23	0	0.00	6	20.50	20.55	-6	15,122	-0.04%
2018/08/17	0	0.00	1	20.25	20.25	-1	15,218	-0.01%
2018/08/16	1	20.10	4	20.16	20.15	-3	15,237	-0.02%
2018/08/15	5	20.27	0	0.00	20.20	5	15,188	0.03%
2018/08/14	4	20.34	0	0.00	20.35	4	15,051	0.03%
2018/08/13	5	20.38	11	20.35	20.40	-6	15,029	-0.04%
2018/08/10	4	20.43	60	20.40	20.50	-56	14,979	-0.37%
2018/08/09	73	21.35	3	21.35	21.35	70	14,262	0.49%
2018/08/08	14	21.24	1	21.30	21.30	13	13,596	0.10%
2018/08/07	8	21.23	2	21.25	21.25	6	13,425	0.04%
2018/08/03	1	21.00	1	21.05	21.05	0	13,145	0.00%
2018/08/02	0	0.00	200	21.00	20.95	-200	13,076	-1.53%	大賣/鉅額交易
2018/08/01	2	21.00	10	21.00	21.05	-8	12,969	-0.06%
2018/07/31	1	21.00	0	0.00	21.05	1	12,901	0.01%
2018/07/27	0	0.00	6.2	20.96	21.00	-6.2	12,644	-0.05%
2018/07/26	0	0.00	6	20.86	20.90	-6	12,461	-0.05%
2018/07/25	10	20.78	1	20.80	20.80	9	12,412	0.07%
2018/07/24	10	20.75	0	0.00	20.85	10	12,438	0.08%
2018/07/23	2	20.65	0	0.00	20.75	2	12,613	0.02%
2018/07/18	0	0.00	1	20.75	20.75	-1	12,722	-0.01%
2018/07/17	0	0.00	1	20.70	20.60	-1	12,746	-0.01%
2018/07/16	0	0.00	2	20.68	20.60	-2	12,769	-0.02%
2018/07/12	0	0.00	3	20.50	20.60	-3	12,895	-0.02%
2018/07/10	0	0.00	3	20.45	20.50	-3	12,983	-0.02%
2018/07/09	4	20.35	108.9	20.40	20.35	-104.9	13,016	-0.81%	大賣/鉅額交易
2018/07/05	20	20.28	0	0.00	20.20	20	12,962	0.15%
2018/07/03	0	0.00	17	20.30	20.20	-17	13,139	-0.13%
2018/07/02	10	20.33	1	20.40	20.30	9	13,109	0.07%
2018/06/28	3	20.30	0	0.00	20.35	3	12,928	0.02%
2018/06/27	1	20.35	0	0.00	20.35	1	12,830	0.01%
2018/06/26	3	20.38	0	0.00	20.35	3	12,851	0.02%
2018/06/25	4	20.43	0	0.00	20.45	4	12,814	0.03%
2018/06/22	0	0.00	20	20.35	20.65	-20	12,807	-0.16%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/19	2	20.45	0	0.00	20.40	2	12,743	0.02%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	0	0.00	1	20.70	20.70	-1	12,164	-0.01%
2018/06/12	0	0.00	1	21.05	20.90	-1	12,537	-0.01%
2018/06/08	12	20.97	0	0.00	21.05	12	12,609	0.10%
2018/06/07	0	0.00	3	21.05	21.10	-3	12,728	-0.02%
2018/06/05	0	0.00	0	20.90	20.90	0	12,607	0.00%
2018/06/01	10	20.50	10	20.37	20.75	0	12,550	0.00%
2018/05/31	12	20.37	0	0.00	20.35	12	12,429	0.10%
2018/05/30	244	20.59	0	0.00	20.55	244	11,583	2.11%	大買/鉅額交易
2018/05/29	1	20.95	1	20.95	20.95	0	11,488	0.00%
2018/05/25	0	0.00	5	20.80	20.85	-5	11,844	-0.04%
2018/05/24	0.1	20.75	12.5	20.71	20.75	-12.4	11,927	-0.10%
2018/05/23	15	20.63	10	20.70	20.60	5	12,047	0.04%
2018/05/22	1	20.80	0	0.00	20.70	1	12,129	0.01%
2018/05/21	0	0.00	0.4	20.80	20.80	-0.4	12,281	0.00%
2018/05/17	0	0.00	3	20.65	20.65	-3	12,745	-0.02%
2018/05/14	5.9	20.57	1	20.65	20.70	4.9	13,806	0.04%
2018/05/11	0	0.00	1	20.50	20.60	-1	13,895	-0.01%
2018/05/10	0	0.00	4.1	20.35	20.35	-4.1	13,823	-0.03%
2018/05/07	1	20.30	0	0.00	20.30	1	13,992	0.01%
2018/05/04	0.1	20.40	0	0.00	20.30	0.1	13,988	0.00%
2018/05/03	8	20.42	1	20.50	20.40	7	13,969	0.05%
2018/04/27	0	0.00	1	20.35	20.45	-1	14,028	-0.01%
2018/04/26	0	0.00	1	20.50	20.50	-1	13,954	-0.01%
2018/04/25	0	0.00	2	20.40	20.50	-2	13,979	-0.01%
2018/04/24	5	20.45	0	0.00	20.50	5	14,070	0.04%
2018/04/20	7	20.35	0	0.00	20.40	7	14,265	0.05%
2018/04/19	0	0.00	0.6	20.40	20.40	-0.6	14,392	0.00%
2018/04/17	1	20.20	3	20.20	20.25	-2	14,531	-0.01%
2018/04/09	0	0.00	2	20.15	20.20	-2	15,205	-0.01%
2018/04/03	5.1	20.25	3	20.25	20.20	2.1	15,129	0.01%
2018/03/30	0	0.00	52	20.25	20.25	-52	15,169	-0.34%
2018/03/28	0	0.00	3	20.20	20.20	-3	14,917	-0.02%
2018/03/26	2	20.00	2	20.05	20.05	0	14,743	0.00%
2018/03/23	15	20.03	2.7	20.06	20.05	12.3	14,680	0.08%
2018/03/21	0	0.00	1	20.10	20.10	-1	14,523	-0.01%
2018/03/19	0.3	20.20	0	0.00	20.20	0.3	14,759	0.00%
2018/03/16	0	0.00	10	20.20	20.15	-10	14,755	-0.07%
2018/03/13	0	0.00	2	20.00	20.15	-2	14,528	-0.01%
2018/03/12	3	20.00	0	0.00	20.05	3	14,424	0.02%
2018/03/09	5	20.00	10	20.00	20.00	-5	14,647	-0.03%
2018/03/05	1	19.80	0	0.00	19.80	1	15,202	0.01%
2018/03/02	4	19.78	0	0.00	19.80	4	15,164	0.03%
2018/03/01	1	19.95	0	0.00	19.95	1	15,094	0.01%
2018/02/23	0	0.00	1	20.05	19.90	-1	14,730	-0.01%
2018/02/22	1	19.85	0	0.00	19.85	1	14,828	0.01%
2018/02/21	1	19.75	23	19.70	19.75	-22	14,934	-0.15%
2018/02/07	17	19.66	1	19.85	19.65	16	14,846	0.11%
2018/02/06	6	19.58	7	19.46	19.50	-1	14,673	-0.01%
2018/02/02	48	20.05	0	0.00	20.15	48	13,758	0.35%
2018/02/01	79	20.15	3	20.15	20.15	76	13,744	0.55%
2018/01/30	110	20.05	0	0.00	20.05	110	13,776	0.80%	大買/鉅額交易
2018/01/25	0	0.00	100	20.00	20.10	-100	14,021	-0.71%
2018/01/22	180	19.95	0	0.00	20.00	180	14,205	1.27%	大買/鉅額交易
2018/01/18	131	20.00	0	0.00	20.05	131	15,315	0.86%	大買/鉅額交易
2018/01/16	0	0.00	2	19.95	20.00	-2	15,215	-0.01%
2018/01/15	0	0.00	40	19.90	20.00	-40	15,109	-0.26%
2018/01/10	2	19.80	5	19.85	19.85	-3	15,259	-0.02%
2018/01/09	1	19.85	2	19.90	19.85	-1	15,173	-0.01%
2018/01/08	1	19.85	0	0.00	19.85	1	15,307	0.01%
2018/01/05	0	0.00	2	19.63	19.70	-2	15,164	-0.01%
2018/01/04	0	0.00	1	19.60	19.60	-1	15,330	-0.01%
2018/01/03	1	19.50	0	0.00	19.55	1	15,580	0.01%