元大金 (2885)-第一金-自由券商分點個股進出

台股 » 個股 » 元大金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大金

(2885)

可現股當沖

股價
31.85
漲跌
▲0.40
漲幅
+1.27%
成交量
21,768張
產業
上市金融類股
1747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

元大金 (2885)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/14	1.2	31.55	1	31.45	31.45	0.2	21,382	0.00%
2024/05/13	1.2	32.08	0	32.10	32.00	1.2	21,349	0.01%
2024/05/10	0	0.00	5.4	32.00	32.10	-5.4	21,318	-0.03%
2024/05/09	0	0.00	20.4	31.98	31.65	-20.4	21,300	-0.10%
2024/05/08	1	31.65	6	31.60	31.80	-5	21,147	-0.02%
2024/05/07	0	0.00	11	31.77	31.80	-11	21,154	-0.05%
2024/05/06	1	31.45	6	31.23	31.50	-5	20,957	-0.02%
2024/05/03	0.2	30.55	6.2	30.88	30.55	-6	20,783	-0.03%
2024/05/02	0	0.00	0.1	30.65	30.65	-0.1	20,688	0.00%
2024/04/30	0	0.00	1	31.05	30.65	-1	20,545	0.00%
2024/04/29	0	0.00	5.2	30.89	31.05	-5.2	20,436	-0.03%
2024/04/26	0.1	30.15	136	30.20	30.00	-135.9	20,096	-0.68%	大賣/鉅額交易
2024/04/25	18	29.86	0	0.00	29.80	18	20,118	0.09%
2024/04/24	0	0.00	1.5	30.25	30.35	-1.5	19,994	-0.01%
2024/04/22	0.1	29.80	7	30.00	29.90	-6.9	19,654	-0.04%
2024/04/19	1	29.90	0.2	29.70	29.90	0.9	19,148	0.00%
2024/04/18	0	0.00	1	30.60	30.60	-1	18,463	-0.01%
2024/04/17	1	30.05	0	0.00	30.00	1	18,105	0.01%
2024/04/16	0	0.00	37.6	30.15	29.95	-37.6	18,010	-0.21%
2024/04/15	0	0.00	1.4	30.62	30.55	-1.4	17,755	-0.01%
2024/04/12	3	30.32	1.4	30.35	30.30	1.6	17,624	0.01%
2024/04/10	2	30.50	0	0.00	30.50	2	17,495	0.01%
2024/04/09	2	30.90	8.1	30.92	30.90	-6.1	17,624	-0.03%
2024/04/08	0	0.00	1	30.30	30.30	-1	17,390	-0.01%
2024/04/03	0.4	30.03	0	0.00	29.95	0.4	17,458	0.00%
2024/04/02	0.6	30.10	0	0.00	30.30	0.6	17,547	0.00%
2024/03/29	0	0.00	0.5	30.30	30.40	-0.5	17,819	0.00%
2024/03/28	0.8	30.05	0	0.00	30.10	0.8	17,675	0.00%
2024/03/27	0	0.00	8.7	30.17	30.30	-8.7	17,687	-0.05%
2024/03/26	0	0.00	11.2	30.06	30.10	-11.2	17,806	-0.06%
2024/03/25	0	0.00	1	29.80	29.85	-1	17,978	-0.01%
2024/03/22	1.7	29.92	0	0.00	29.45	1.7	18,215	0.01%
2024/03/21	20	29.85	0	0.00	29.80	20	18,221	0.11%
2024/03/20	0	0.00	1	29.25	28.90	-1	18,450	-0.01%
2024/03/19	1	29.30	24	29.35	29.20	-23	18,458	-0.12%
2024/03/18	8.6	29.31	1	29.50	29.35	7.6	18,330	0.04%
2024/03/15	1	30.20	3.3	30.09	30.20	-2.3	18,162	-0.01%
2024/03/14	14.6	30.05	17.6	30.05	30.30	-3	17,626	-0.02%
2024/03/13	3.1	29.26	19.5	29.40	29.50	-16.4	16,785	-0.10%
2024/03/12	10	28.75	0.1	28.78	28.90	10	16,419	0.06%
2024/03/11	0	0.00	2	28.50	28.55	-2	16,438	-0.01%
2024/03/08	130	28.50	2.3	28.41	28.45	127.7	16,445	0.78%	大買/鉅額交易
2024/03/07	3	27.45	5.3	27.88	28.10	-2.3	16,213	-0.01%
2024/03/06	2	27.45	0.3	27.40	27.50	1.7	15,804	0.01%
2024/03/05	0.2	27.35	31.1	27.35	27.30	-30.9	15,976	-0.19%
2024/03/04	0	0.00	15.3	27.20	27.35	-15.3	16,071	-0.09%
2024/03/01	2	27.25	0	0.00	27.30	2	16,213	0.01%
2024/02/26	2.1	27.25	0	0.00	27.10	2.1	16,031	0.01%
2024/02/23	1.2	27.50	0	0.00	27.30	1.2	15,976	0.01%
2024/02/21	5.3	27.39	0	0.00	27.35	5.3	16,173	0.03%
2024/02/20	0	0.00	19.8	27.74	27.85	-19.8	16,099	-0.12%
2024/02/19	1.3	27.31	10	27.20	27.45	-8.7	15,999	-0.05%
2024/02/16	0	0.00	0.6	27.00	27.15	-0.6	16,178	0.00%
2024/02/15	0	0.00	0	27.00	27.00	0	16,185	0.00%
2024/02/05	0	26.90	0	0.00	27.00	0	15,990	0.00%
2024/02/02	1.1	26.85	0	0.00	26.90	1.1	15,780	0.01%
2024/02/01	0.2	27.00	2.1	27.05	27.05	-1.9	15,716	-0.01%
2024/01/29	0.1	26.90	1.1	27.09	27.10	-1	15,711	-0.01%
2024/01/26	0	0.00	0	26.75	26.95	0	15,758	0.00%
2024/01/25	0	0.00	20	26.60	26.75	-20	15,712	-0.13%
2024/01/24	0	0.00	1	26.60	26.60	-1	15,738	-0.01%
2024/01/23	2	26.45	1	26.50	26.55	1	15,859	0.01%
2024/01/19	1	25.80	0	0.00	26.20	1	16,013	0.01%
2024/01/18	0.6	25.89	0	0.00	25.80	0.6	16,029	0.00%
2024/01/17	13.3	26.01	0	0.00	25.80	13.3	15,949	0.08%
2024/01/16	9.3	26.19	1	26.40	26.25	8.3	15,663	0.05%
2024/01/15	0	0.00	1	26.85	26.70	-1	15,517	-0.01%
2024/01/12	0.1	26.75	0	0.00	26.65	0.1	15,812	0.00%
2024/01/10	2	26.53	0	0.00	26.50	2	16,367	0.01%
2024/01/09	0	0.00	4	27.00	26.80	-4	16,409	-0.02%
2024/01/08	0	0.00	1	27.10	26.90	-1	16,485	-0.01%
2024/01/05	1.1	27.06	0	0.00	26.95	1.1	16,514	0.01%
2024/01/04	0.3	27.05	0	0.00	27.20	0.3	16,645	0.00%
2024/01/03	10	27.03	0	0.00	26.95	10	16,816	0.06%
2024/01/02	10	27.45	1	27.70	27.75	9	16,492	0.05%
2023/12/29	0	0.00	16.5	27.58	27.60	-16.5	16,322	-0.10%
2023/12/28	0	0.00	3.2	27.30	27.35	-3.2	16,304	-0.02%
2023/12/27	0	0.00	8	27.14	27.15	-8	16,123	-0.05%
2023/12/25	0.9	26.60	0	0.00	26.60	0.9	15,812	0.01%
2023/12/22	0	0.00	1	26.80	26.80	-1	15,935	-0.01%
2023/12/21	0.2	26.48	0	0.00	26.45	0.2	15,843	0.00%
2023/12/20	1	26.60	10	26.90	26.55	-9	15,485	-0.06%
2023/12/19	0	0.00	0	26.90	26.70	0	15,199	0.00%
2023/12/18	0.1	26.95	5	27.07	27.05	-4.9	15,019	-0.03%
2023/12/15	0	0.00	7.3	27.08	27.00	-7.3	14,908	-0.05%
2023/12/14	0	0.00	17	27.05	27.00	-17	14,590	-0.12%
2023/12/13	1	26.60	0.2	26.80	26.75	0.8	14,457	0.01%
2023/12/12	0	0.00	4.1	26.72	26.80	-4.1	14,675	-0.03%
2023/12/11	0	0.00	0.1	26.55	26.55	-0.1	14,606	0.00%
2023/12/08	10	26.45	0	26.45	26.55	10	14,645	0.07%
2023/12/06	0	0.00	0.5	26.40	26.45	-0.5	14,545	0.00%
2023/12/05	1	26.15	1	26.40	26.40	0	14,442	0.00%
2023/12/04	0	0.00	2.1	26.35	26.35	-2.1	14,572	-0.01%
2023/12/01	0.3	25.95	0	0.00	26.10	0.3	14,509	0.00%
2023/11/30	11	25.95	3	25.95	26.00	8	14,505	0.06%
2023/11/29	0.7	26.00	2	26.00	25.95	-1.3	14,200	-0.01%
2023/11/28	0	0.00	5	26.10	26.10	-5	14,050	-0.04%
2023/11/24	0	0.00	2	25.73	25.80	-2	14,023	-0.01%
2023/11/21	0	0.00	20.4	25.70	25.70	-20.4	14,238	-0.14%
2023/11/17	0	0.00	2	25.45	25.35	-2	14,079	-0.01%
2023/11/15	0	0.00	6	25.23	25.30	-6	13,945	-0.04%
2023/11/13	0	0.00	0.2	24.95	25.00	-0.2	14,058	0.00%
2023/11/09	5	24.95	0	0.00	25.00	5	14,536	0.03%
2023/11/06	1	24.80	0	0.00	24.90	1	15,228	0.01%
2023/11/03	50	24.65	50	24.80	24.95	0	15,067	0.00%
2023/10/31	0	0.00	1	24.25	24.30	-1	15,832	-0.01%
2023/10/30	1.1	24.07	0	0.00	24.10	1.1	15,988	0.01%
2023/10/27	0.7	24.50	0	0.00	24.40	0.7	16,107	0.00%
2023/10/26	3	24.28	0.6	24.45	24.35	2.4	16,265	0.01%
2023/10/25	0	0.00	0	24.65	24.60	0	16,299	0.00%
2023/10/24	1	24.35	51	24.30	24.45	-50	16,366	-0.31%
2023/10/23	5.2	24.34	0.7	24.65	24.40	4.5	16,412	0.03%
2023/10/20	2.2	24.60	6.1	24.45	24.75	-3.9	16,302	-0.02%
2023/10/19	15	25.03	0	0.00	25.10	15	16,077	0.09%
2023/10/18	0	0.00	4.6	25.42	25.55	-4.6	15,990	-0.03%
2023/10/17	0	0.00	0	25.55	25.30	0	15,836	0.00%
2023/10/16	0	0.00	1.3	25.55	25.55	-1.3	15,886	-0.01%
2023/10/13	0.1	25.50	7	25.50	25.45	-6.9	15,869	-0.04%
2023/10/12	1.2	25.50	105.5	25.55	25.65	-104.3	15,981	-0.65%	大賣/鉅額交易
2023/10/05	1.5	24.53	0.1	24.50	24.55	1.4	16,091	0.01%
2023/10/04	3.2	24.31	0	0.00	24.25	3.2	16,241	0.02%
2023/10/03	0.6	24.75	7	24.75	24.65	-6.4	16,245	-0.04%
2023/10/02	0	0.00	0.4	25.10	24.95	-0.4	16,374	0.00%
2023/09/28	1	25.10	5	25.20	25.05	-4	16,818	-0.02%
2023/09/26	1	25.00	260	25.10	25.00	-259	16,821	-1.54%	大賣/鉅額交易
2023/09/25	0	0.00	123	25.07	25.20	-123	16,785	-0.73%	大賣/鉅額交易
2023/09/22	5.2	24.80	146	24.92	25.10	-140.8	17,086	-0.82%	大賣/鉅額交易
2023/09/21	1.3	24.99	457	24.98	25.00	-455.7	17,219	-2.65%	大賣/鉅額交易
2023/09/20	0.1	25.40	3	25.40	25.40	-2.9	17,268	-0.02%
2023/09/19	0	0.00	12	25.73	25.75	-12	17,248	-0.07%
2023/09/15	10	25.20	0	0.00	25.35	10	17,267	0.06%
2023/09/14	0	0.00	8	25.13	25.20	-8	17,236	-0.05%
2023/09/13	0	0.00	2	24.80	25.00	-2	17,248	-0.01%
2023/09/12	0	0.00	2	24.75	24.80	-2	17,439	-0.01%
2023/09/11	0.3	24.60	4	24.65	24.70	-3.7	17,663	-0.02%
2023/09/08	50	24.60	1	24.65	24.65	49	17,920	0.27%
2023/09/06	1	24.20	0	0.00	24.25	1	18,048	0.01%
2023/09/05	3.2	24.36	0	0.00	24.20	3.2	18,028	0.02%
2023/09/04	2	24.60	0	0.00	24.50	2	18,223	0.01%
2023/09/01	2	24.75	2	24.60	24.75	0	18,496	0.00%
2023/08/30	0	0.00	0	24.75	24.80	0	18,891	0.00%
2023/08/29	0	0.00	3	24.55	24.65	-3	18,979	-0.02%
2023/08/28	0	0.00	0.1	24.35	24.40	-0.1	18,969	0.00%
2023/08/25	0.1	24.40	1	24.30	24.40	-0.9	19,376	0.00%
2023/08/22	12	23.90	0	0.00	23.85	12	19,542	0.06%
2023/08/21	3.5	24.04	20.1	24.00	23.90	-16.6	19,574	-0.08%
2023/08/18	5	23.85	1	24.00	23.95	4	19,484	0.02%
2023/08/17	4.2	23.77	0	0.00	23.75	4.2	19,503	0.02%
2023/08/16	8.3	23.92	4	23.90	23.85	4.3	19,345	0.02%
2023/08/15	8	24.18	11	24.29	24.20	-3	19,145	-0.02%
2023/08/14	8.2	24.43	0	0.00	24.30	8.2	19,218	0.04%
2023/08/11	5	24.87	0	0.00	24.75	5	19,170	0.03%
2023/08/10	10	25.15	1	25.20	25.30	9	19,013	0.05%
2023/08/09	0	0.00	17.1	25.19	25.15	-17.1	18,775	-0.09%
2023/08/08	0.1	25.10	5	25.22	25.10	-4.9	18,679	-0.03%
2023/08/07	0.5	24.70	31	24.50	24.70	-30.5	18,112	-0.17%
2023/08/02	4.8	24.58	0	0.00	24.45	4.8	17,759	0.03%
2023/08/01	1	24.70	32.5	24.81	24.90	-31.5	17,652	-0.18%
2023/07/31	3	24.50	0	0.00	24.40	3	17,308	0.02%
2023/07/28	10	24.35	0	0.00	24.40	10	17,151	0.06%
2023/07/25	0	0.00	1	24.30	24.25	-1	16,808	-0.01%
2023/07/24	5	24.10	0	0.00	24.10	5	16,845	0.03%
2023/07/21	0	0.00	1	24.40	24.40	-1	16,786	-0.01%
2023/07/20	0.1	24.35	14.4	24.23	24.45	-14.3	16,671	-0.09%
2023/07/19	0	0.00	1	24.20	24.10	-1	16,429	-0.01%
2023/07/17	0	0.00	2	23.75	23.95	-2	16,220	-0.01%
2023/07/14	0	0.00	2.1	23.55	23.75	-2.1	16,037	-0.01%
2023/07/13	0.5	23.50	255	23.45	23.30	-254.5	15,781	-1.61%	大賣/鉅額交易
2023/07/11	1	23.30	104	23.35	23.30	-103	15,587	-0.66%	大賣/鉅額交易
2023/07/10	100	23.15	2	23.00	23.00	98	15,474	0.63%
2023/07/07	6.1	22.59	0	0.00	22.65	6.1	15,267	0.04%
2023/07/06	8.1	22.73	0	0.00	22.70	8.1	15,203	0.05%
2023/07/05	280	23.20	1	23.15	23.15	279	14,735	1.89%	大買/鉅額交易
2023/07/04	5.4	23.15	0	0.00	23.05	5.4	14,624	0.04%
2023/07/03	2.2	23.20	0	0.00	23.20	2.2	14,603	0.01%
2023/06/30	0.2	23.20	0	0.00	23.10	0.2	14,617	0.00%
2023/06/29	3.4	23.46	0	0.00	23.30	3.4	14,416	0.02%
2023/06/28	0	24.10	7.1	24.15	24.10	-7.1	14,205	-0.05%
2023/06/27	0.1	24.20	0	0.00	24.20	0.1	13,935	0.00%
2023/06/26	0.9	24.35	0	0.00	24.30	0.9	13,842	0.01%
2023/06/21	12	24.26	0	0.00	24.35	12	13,750	0.09%
2023/06/20	0	0.00	3	24.55	24.25	-3	13,529	-0.02%
2023/06/19	0	0.00	7	24.45	24.40	-7	13,296	-0.05%
2023/06/15	0	0.00	0.1	24.45	24.50	-0.1	12,941	0.00%
2023/06/14	0	0.00	1.5	24.47	24.40	-1.5	12,841	-0.01%
2023/06/13	1.1	24.35	7	24.37	24.35	-5.9	12,795	-0.05%
2023/06/12	1.1	24.46	1.8	24.55	24.55	-0.7	12,630	-0.01%
2023/06/09	1.3	24.51	2	24.55	24.60	-0.7	12,734	-0.01%
2023/06/08	2.1	24.50	0	0.00	24.50	2.1	12,731	0.02%
2023/06/07	0	0.00	2.6	24.45	24.60	-2.6	12,698	-0.02%
2023/06/06	0.2	23.95	5	24.20	24.20	-4.8	12,527	-0.04%
2023/06/05	0.1	23.95	0	0.00	24.00	0.1	12,327	0.00%
2023/06/02	0	0.00	0.2	23.85	23.85	-0.2	12,036	0.00%
2023/06/01	2	23.70	7	23.79	23.65	-5	11,882	-0.04%
2023/05/30	0	0.00	27	23.64	23.70	-27	11,531	-0.23%
2023/05/29	1	23.60	0	0.00	23.55	1	11,676	0.01%
2023/05/26	1	23.50	1	23.50	23.50	0	11,831	0.00%
2023/05/25	9.2	23.35	5.1	23.33	23.25	4.1	11,733	0.04%
2023/05/24	0.1	23.50	2	23.50	23.55	-1.9	11,770	-0.02%
2023/05/23	1	23.60	1	23.45	23.65	0	11,764	0.00%
2023/05/22	2	23.40	0	0.00	23.45	2	11,637	0.02%
2023/05/19	0	0.00	78	23.44	23.45	-78	11,540	-0.68%
2023/05/18	0	0.00	2	23.25	23.40	-2	11,407	-0.02%
2023/05/17	0	0.00	251	23.00	23.10	-251	11,241	-2.23%	大賣/鉅額交易
2023/05/16	2	22.95	0	0.00	22.95	2	11,131	0.02%
2023/05/15	0	0.00	0	22.75	22.80	0	11,184	0.00%
2023/05/12	3	22.68	0.1	22.75	22.65	2.9	11,187	0.03%
2023/05/11	0.1	22.95	1	22.95	22.90	-0.9	11,184	-0.01%
2023/05/10	0	0.00	50.5	22.95	23.00	-50.5	11,214	-0.45%
2023/05/09	0	0.00	2	22.90	23.00	-2	11,269	-0.02%
2023/05/08	0	0.00	92	23.00	23.00	-92	11,402	-0.81%
2023/05/05	0.1	22.85	0	0.00	22.85	0.1	11,287	0.00%
2023/05/04	0	0.00	15	22.90	22.90	-15	11,529	-0.13%
2023/05/03	13.1	22.60	0	0.00	22.75	13.1	11,598	0.11%
2023/05/02	1	22.65	5	22.64	22.70	-4	11,941	-0.03%
2023/04/28	0	0.00	55	22.50	22.60	-55	12,593	-0.44%
2023/04/27	1	22.35	0	0.00	22.45	1	12,716	0.01%
2023/04/26	1.2	22.36	0	0.00	22.45	1.2	12,877	0.01%
2023/04/25	0	0.00	4	22.45	22.40	-4	12,874	-0.03%
2023/04/24	0.1	22.45	1	22.40	22.40	-0.9	12,941	-0.01%
2023/04/21	7	22.45	0	0.00	22.45	7	13,064	0.05%
2023/04/20	0	0.00	2	22.30	22.30	-2	13,129	-0.02%
2023/04/19	0	0.00	0	22.55	22.45	0	13,396	0.00%
2023/04/18	0	0.00	30	22.50	22.50	-30	13,416	-0.22%
2023/04/17	6	22.44	1	22.55	22.50	5	13,475	0.04%
2023/04/14	1	22.65	2	22.58	22.65	-1	13,385	-0.01%
2023/04/13	0.1	22.50	71	22.50	22.55	-70.9	13,387	-0.53%
2023/04/12	3	22.50	0	0.00	22.55	3	13,309	0.02%
2023/04/11	6	22.46	1	22.55	22.55	5	13,392	0.04%
2023/04/10	0	0.00	1	22.45	22.45	-1	13,254	-0.01%
2023/04/07	1.5	22.30	50	22.35	22.40	-48.5	13,298	-0.36%
2023/04/06	0	0.00	3.5	22.40	22.40	-3.5	13,296	-0.03%
2023/03/30	2	22.20	0	0.00	22.30	2	13,892	0.01%
2023/03/29	10.9	22.26	0	0.00	22.40	10.9	14,478	0.08%
2023/03/28	0.4	22.30	0	0.00	22.30	0.4	15,234	0.00%
2023/03/24	1	22.15	0	0.00	22.20	1	16,845	0.01%
2023/03/23	1	22.15	2.4	22.14	22.25	-1.4	16,948	-0.01%
2023/03/22	2	22.10	0	0.00	22.10	2	17,062	0.01%
2023/03/21	1	22.00	0.1	21.90	21.95	0.9	17,300	0.01%
2023/03/20	1.8	21.77	0	0.00	21.80	1.8	17,369	0.01%
2023/03/17	2	21.80	22	21.71	21.85	-20	17,433	-0.11%
2023/03/16	10.2	21.66	0	0.00	21.70	10.2	17,525	0.06%
2023/03/15	52	22.05	2	22.00	22.05	50	17,526	0.29%
2023/03/14	3.1	21.88	9	21.90	21.95	-5.9	17,720	-0.03%
2023/03/13	1	22.30	0	0.00	22.35	1	17,673	0.01%
2023/03/10	26.3	22.30	4	22.20	22.30	22.3	17,695	0.13%
2023/03/09	12	22.73	0	0.00	22.65	12	17,675	0.07%
2023/03/08	10	22.75	0	0.00	22.80	10	18,025	0.06%
2023/03/07	1	22.70	25	22.89	22.90	-24	18,236	-0.13%
2023/03/06	20	22.70	56.2	22.70	22.70	-36.2	18,443	-0.20%
2023/03/03	2	22.53	3	22.58	22.55	-1	18,560	-0.01%
2023/03/02	30	22.30	0	0.00	22.50	30	18,833	0.16%
2023/03/01	51.1	22.39	0	0.00	22.40	51.1	19,089	0.27%
2023/02/24	3.1	22.70	0	0.00	22.75	3.1	19,163	0.02%
2023/02/22	2.1	22.56	5.1	22.68	22.75	-3	19,150	-0.02%
2023/02/21	1	22.70	0.3	22.75	22.75	0.7	19,117	0.00%
2023/02/20	8	22.86	3	22.85	22.90	5	19,297	0.03%
2023/02/17	4	22.71	0	0.00	22.75	4	19,491	0.02%
2023/02/16	0	0.00	3.1	22.78	22.75	-3.1	19,779	-0.02%
2023/02/15	1.1	22.61	0.6	22.65	22.60	0.5	20,441	0.00%
2023/02/14	13	22.70	1	22.75	22.80	12	20,514	0.06%
2023/02/10	10.1	22.75	0	0.00	22.80	10.1	20,732	0.05%
2023/02/09	0	22.70	0	0.00	22.70	0	20,752	0.00%
2023/02/08	0	22.80	1	22.70	22.65	-1	20,833	0.00%
2023/02/07	1	22.70	2	22.73	22.75	-1	20,877	0.00%
2023/02/03	4	22.68	5	22.75	22.75	-1	20,910	0.00%
2023/02/02	5.4	22.65	0.2	22.80	22.80	5.2	20,926	0.02%
2023/02/01	0.7	22.70	0.2	22.70	22.75	0.4	20,793	0.00%
2023/01/31	6.2	22.81	0	0.00	22.50	6.2	20,766	0.03%
2023/01/30	1	23.00	7	23.03	23.05	-6	20,528	-0.03%
2023/01/17	0	0.00	102	22.64	22.70	-102	20,017	-0.51%	大賣/鉅額交易
2023/01/13	2	22.58	1.7	22.55	22.50	0.3	19,953	0.00%
2023/01/10	2	22.50	10	22.45	22.60	-8	20,130	-0.04%
2023/01/09	37	22.25	52	22.26	22.50	-15	20,160	-0.07%
2023/01/06	0	0.00	3	21.92	21.90	-3	20,030	-0.01%
2023/01/05	2	21.93	0	0.00	21.95	2	20,198	0.01%
2023/01/03	0	0.00	1	21.70	21.65	-1	20,588	0.00%
2022/12/30	1	21.80	6	21.85	21.70	-5	20,512	-0.02%
2022/12/29	1.1	21.65	37.1	21.70	21.65	-36	20,735	-0.17%
2022/12/28	1	21.85	98	21.85	21.95	-97	20,825	-0.47%
2022/12/23	30.1	21.80	0	0.00	21.80	30.1	21,359	0.14%
2022/12/22	40	21.90	0	0.00	22.00	40	21,515	0.19%
2022/12/21	8.1	21.78	1	21.95	21.80	7.1	21,062	0.03%
2022/12/20	0	0.00	0.1	22.15	21.80	-0.1	20,610	0.00%
2022/12/19	40	22.10	0	22.10	22.10	40	19,979	0.20%
2022/12/16	0.9	22.20	1	22.50	22.15	-0.1	19,240	0.00%
2022/12/15	0	22.45	0	0.00	22.45	0	18,528	0.00%
2022/12/14	0.8	22.35	0	0.00	22.30	0.8	18,590	0.00%
2022/12/13	3.1	22.15	2	22.25	22.10	1.1	18,554	0.01%
2022/12/09	1	22.40	1	22.40	22.40	0	18,685	0.00%
2022/12/08	3	22.20	0	0.00	22.30	3	18,729	0.02%
2022/12/07	2	22.50	1	22.55	22.60	1	18,669	0.01%
2022/12/06	0	0.00	2.6	22.54	22.50	-2.6	18,692	-0.01%
2022/12/05	10	22.65	810	22.70	22.60	-800	18,849	-4.24%	大賣/鉅額交易
2022/12/02	5.1	22.40	20	22.38	22.45	-14.9	18,707	-0.08%
2022/12/01	3	22.67	0.2	22.68	22.60	2.8	18,884	0.01%
2022/11/30	2.1	22.47	1	22.60	22.60	1.1	18,939	0.01%
2022/11/29	1	22.35	6.9	22.39	22.50	-5.9	18,603	-0.03%
2022/11/28	0.1	22.00	3	22.15	22.25	-2.9	18,472	-0.02%
2022/11/25	3.1	22.05	0	0.00	22.05	3.1	18,353	0.02%
2022/11/24	0	0.00	8	22.16	22.30	-8	18,308	-0.04%
2022/11/23	3	21.85	56.2	21.98	22.10	-53.2	18,184	-0.29%
2022/11/22	0	0.00	2.5	21.28	21.60	-2.5	17,821	-0.01%
2022/11/21	0	0.00	30.2	21.00	21.10	-30.2	17,476	-0.17%
2022/11/18	7.1	21.08	1	20.95	20.90	6.1	17,414	0.04%
2022/11/17	1.1	21.10	0.5	21.10	21.20	0.7	17,355	0.00%
2022/11/16	20	21.45	6.7	21.37	21.25	13.3	17,506	0.08%
2022/11/15	2	21.15	0	21.20	21.45	2	17,430	0.01%
2022/11/14	0.3	21.15	10	21.12	21.20	-9.7	17,326	-0.06%
2022/11/11	0.2	21.00	12	21.00	21.20	-11.8	17,085	-0.07%
2022/11/10	0	20.40	8	20.31	20.40	-8	16,633	-0.05%
2022/11/09	0	0.00	7	20.37	20.50	-7	16,702	-0.04%
2022/11/08	1	20.20	24.2	20.30	20.30	-23.2	16,586	-0.14%
2022/11/07	0	0.00	2	20.15	20.20	-2	16,688	-0.01%
2022/11/04	10	20.10	1.1	20.14	20.05	8.9	16,988	0.05%
2022/11/02	1	20.05	0.3	20.10	20.20	0.7	17,192	0.00%
2022/11/01	0.2	19.85	0.1	20.00	20.05	0.1	17,288	0.00%
2022/10/31	1	19.80	0	0.00	19.70	1	17,404	0.01%
2022/10/28	1.1	19.65	1	19.55	19.60	0.1	17,456	0.00%
2022/10/27	0	0.00	0.2	19.85	19.70	-0.2	17,429	0.00%
2022/10/26	2	19.78	0	0.00	19.75	2	17,463	0.01%
2022/10/24	0	0.00	25	19.62	19.55	-25	17,452	-0.14%
2022/10/21	21	19.50	683.3	19.50	19.45	-662.3	17,390	-3.81%	大賣/鉅額交易
2022/10/20	3	19.00	4	19.13	19.05	-1	17,206	-0.01%
2022/10/19	10.1	19.23	0	0.00	19.00	10.1	16,983	0.06%
2022/10/18	0	0.00	1.3	19.22	19.20	-1.3	16,971	-0.01%
2022/10/17	1.1	18.92	9.9	19.13	19.10	-8.8	17,240	-0.05%
2022/10/14	21	19.20	0	0.00	19.10	21	17,305	0.12%
2022/10/13	0.5	19.19	0	0.00	19.05	0.5	17,449	0.00%
2022/10/12	5.5	19.20	0.1	19.40	19.35	5.4	17,479	0.03%
2022/10/11	12.3	19.08	0	0.00	19.10	12.3	17,665	0.07%
2022/10/07	7.2	19.56	0	0.00	19.50	7.2	17,951	0.04%
2022/10/06	0.4	19.69	0	0.00	19.70	0.4	17,997	0.00%
2022/10/05	12.4	19.53	0	0.00	19.55	12.4	18,165	0.07%
2022/10/04	3.9	19.36	0	0.00	19.35	3.9	18,267	0.02%
2022/10/03	0.1	19.40	0	19.40	19.30	0.1	18,161	0.00%
2022/09/30	6.8	19.51	0	0.00	19.55	6.8	18,228	0.04%
2022/09/29	22	19.51	0.6	19.85	19.70	21.4	18,341	0.12%
2022/09/28	6.3	19.56	0	0.00	19.55	6.3	18,448	0.03%
2022/09/27	2.7	19.83	0	0.00	19.85	2.7	18,442	0.01%
2022/09/26	32	19.96	4	20.00	19.90	28	18,357	0.15%
2022/09/23	2	20.13	0	0.00	20.15	2	18,524	0.01%
2022/09/22	24	20.06	162	20.02	20.05	-138	19,226	-0.72%	大賣/鉅額交易
2022/09/21	1.1	20.21	393.1	20.39	20.25	-392.1	19,684	-1.99%	大賣/鉅額交易
2022/09/20	10.2	20.45	2	20.33	20.50	8.2	20,667	0.04%
2022/09/19	2.6	20.17	1	20.20	20.15	1.6	21,298	0.01%
2022/09/16	6.2	20.10	0	0.00	20.10	6.2	21,516	0.03%
2022/09/15	11	20.20	0	0.00	20.25	11	21,400	0.05%
2022/09/14	6.4	20.23	0	0.00	20.20	6.4	21,398	0.03%
2022/09/13	12	20.76	0	0.00	20.60	12	21,613	0.06%
2022/09/12	1	20.85	5	20.75	20.90	-4	21,885	-0.02%
2022/09/08	1	20.40	0	0.00	20.60	1	21,939	0.00%
2022/09/07	0.1	20.45	0	0.00	20.35	0.1	22,022	0.00%
2022/09/06	0	0.00	3	20.72	20.85	-3	21,977	-0.01%
2022/09/05	1	20.10	3	20.30	20.30	-2	22,048	-0.01%
2022/09/02	3	20.07	0	0.00	20.00	3	22,311	0.01%
2022/09/01	16	20.10	0	0.00	20.05	16	22,268	0.07%
2022/08/31	1	20.30	0	0.00	20.30	1	22,188	0.00%
2022/08/30	3	20.12	0	0.00	20.20	3	22,154	0.01%
2022/08/29	1.1	20.12	0	0.00	20.15	1.1	22,151	0.00%
2022/08/26	53.1	20.40	1	20.40	20.40	52.1	22,303	0.23%
2022/08/25	7.1	20.20	0	20.40	20.35	7.1	22,430	0.03%
2022/08/24	1.2	20.17	0	0.00	20.25	1.2	22,775	0.01%
2022/08/23	1.2	20.35	1	20.20	20.20	0.2	24,059	0.00%
2022/08/22	3.2	20.64	0	0.00	20.60	3.2	24,333	0.01%
2022/08/19	12	20.74	0	0.00	20.80	12	24,662	0.05%
2022/08/18	0.2	20.85	0	0.00	20.80	0.2	24,947	0.00%
2022/08/17	766	20.91	4	20.90	21.00	762	25,297	3.01%	大買/鉅額交易
2022/08/16	100	20.90	2	20.75	20.90	98	25,572	0.38%
2022/08/15	1.2	20.75	2	20.70	20.70	-0.8	26,048	0.00%
2022/08/12	12.2	20.61	0	0.00	20.55	12.2	26,188	0.05%
2022/08/11	4.6	21.05	4	21.13	21.20	0.6	26,372	0.00%
2022/08/10	0	0.00	10	20.85	20.75	-10	26,242	-0.04%
2022/08/09	13.2	20.69	0	0.00	20.65	13.2	26,211	0.05%
2022/08/08	1	20.65	2.2	20.70	20.80	-1.2	26,324	0.00%
2022/08/05	0	0.00	5.1	20.56	20.70	-5.1	26,431	-0.02%
2022/08/04	0.1	20.20	1	20.25	20.20	-0.9	26,665	0.00%
2022/08/03	1	20.05	0	0.00	20.15	1	26,888	0.00%
2022/08/02	1.3	20.19	0	0.00	20.15	1.3	27,215	0.00%
2022/08/01	7	20.18	4	20.14	20.30	3	27,397	0.01%
2022/07/29	12.1	20.15	0	0.00	20.00	12.1	27,557	0.04%
2022/07/28	2	20.00	3	20.00	20.10	-1	27,482	0.00%
2022/07/27	3.1	19.82	2	19.90	19.95	1.1	27,473	0.00%
2022/07/26	1	19.80	5	19.89	19.90	-4	27,525	-0.01%
2022/07/25	5	19.92	3	19.90	19.85	2	27,576	0.01%
2022/07/22	3	19.45	0	0.00	19.70	3	27,700	0.01%
2022/07/21	9.1	19.32	0	0.00	19.40	9.1	27,733	0.03%
2022/07/20	12.1	19.31	4	19.41	19.25	8.1	27,852	0.03%
2022/07/19	1.1	19.10	0	0.00	19.20	1.1	28,066	0.00%
2022/07/18	1	19.10	1	19.05	19.15	0	28,197	0.00%
2022/07/15	53.1	18.97	8	18.86	18.80	45.1	28,120	0.16%
2022/07/14	4.2	19.60	0	0.00	19.55	4.2	27,997	0.02%
2022/07/13	1.1	19.64	2	19.55	19.75	-0.9	28,087	0.00%
2022/07/12	13.2	19.11	0	0.00	19.10	13.2	27,910	0.05%
2022/07/11	0.2	19.65	3	19.65	19.50	-2.8	27,758	-0.01%
2022/07/08	5.2	19.87	15	19.80	19.80	-9.8	27,850	-0.04%
2022/07/07	2	19.80	0.1	19.85	19.85	1.9	27,794	0.01%
2022/07/06	5.4	19.51	1.9	19.70	19.40	3.5	27,587	0.01%
2022/07/05	2.2	20.09	1	20.10	20.10	1.2	27,527	0.00%
2022/07/04	6.2	19.65	1.1	19.67	19.65	5.1	27,432	0.02%
2022/07/01	24.3	19.62	4	19.95	19.60	20.3	27,706	0.07%
2022/06/30	10.8	19.82	7.4	19.99	19.70	3.4	27,721	0.01%
2022/06/29	69.1	20.54	4	20.46	20.25	65.1	27,239	0.24%
2022/06/28	34.7	21.03	0.9	21.30	20.90	33.8	26,873	0.13%
2022/06/27	10	23.42	105.5	23.35	23.30	-95.5	25,968	-0.37%	大賣/
2022/06/24	10	23.30	5	23.33	23.45	5	25,349	0.02%
2022/06/23	2	23.15	0	0.00	23.10	2	25,258	0.01%
2022/06/22	0	0.00	70.3	23.23	23.10	-70.3	25,260	-0.28%
2022/06/20	26.1	22.81	102.4	22.86	22.80	-76.3	25,260	-0.30%	大賣/
2022/06/17	21	22.87	0	0.00	22.90	21	25,147	0.08%
2022/06/16	2.1	23.20	2	23.25	23.10	0.1	24,883	0.00%
2022/06/15	0.1	23.15	0	0.00	23.05	0.1	25,242	0.00%
2022/06/14	8	23.06	0	0.00	23.10	8	25,418	0.03%
2022/06/13	38.3	23.12	0	0.00	23.10	38.3	25,588	0.15%
2022/06/10	5	23.46	0	0.00	23.45	5	25,402	0.02%
2022/06/09	0.2	23.50	0	0.00	23.40	0.2	25,433	0.00%
2022/06/08	1	23.55	0.1	23.60	23.45	0.9	25,396	0.00%
2022/06/07	0	0.00	4	23.45	23.40	-4	25,524	-0.02%
2022/06/06	9.2	23.38	2	23.40	23.35	7.2	25,607	0.03%
2022/06/02	12.1	23.51	5	23.50	23.50	7.1	25,829	0.03%
2022/06/01	12.1	23.88	0	0.00	23.70	12.1	26,271	0.05%
2022/05/31	5.1	23.79	1	23.80	24.35	4.1	26,131	0.02%
2022/05/30	5	23.40	6	23.82	23.90	-1	24,846	0.00%
2022/05/27	1	22.95	0	0.00	23.15	1	24,552	0.00%
2022/05/26	8.3	22.95	5	22.90	22.90	3.3	24,459	0.01%
2022/05/25	10.7	23.09	4	23.05	23.05	6.7	24,534	0.03%
2022/05/24	6.4	23.45	0	0.00	23.30	6.4	24,758	0.03%
2022/05/23	11	23.36	1	23.90	23.90	10	24,457	0.04%
2022/05/20	2	23.20	0	0.00	23.45	2	24,153	0.01%
2022/05/19	15.3	23.46	0	0.00	23.35	15.3	24,079	0.06%
2022/05/18	13	23.88	2	24.03	24.05	11	23,846	0.05%
2022/05/17	2.5	23.82	5	23.80	23.75	-2.5	23,817	-0.01%
2022/05/16	6.2	23.60	0.2	23.90	24.00	6	23,810	0.02%
2022/05/13	4	23.74	0.1	23.95	23.85	3.9	23,781	0.02%
2022/05/12	15.7	23.94	4.7	24.01	23.65	11	23,718	0.05%
2022/05/11	71.2	24.50	0	0.00	24.45	71.2	23,553	0.30%
2022/05/10	56.1	24.65	1,002.3	24.58	24.75	-946.2	23,366	-4.05%	大賣/鉅額交易
2022/05/09	18.3	25.07	0	0.00	25.00	18.3	23,084	0.08%
2022/05/06	9.1	25.61	12	25.58	25.60	-2.9	22,968	-0.01%
2022/05/05	1.1	25.91	0	26.25	25.90	1.1	23,182	0.00%
2022/05/04	3.1	25.87	0	0.00	26.00	3.1	23,263	0.01%
2022/05/03	3.1	25.97	0	0.00	25.90	3.1	23,456	0.01%
2022/04/29	2	26.10	1	26.25	26.15	1	23,705	0.00%
2022/04/28	2.1	25.83	7	25.87	26.00	-4.9	24,070	-0.02%
2022/04/27	0.1	25.95	1	25.85	25.75	-0.9	23,986	0.00%
2022/04/26	1	26.15	0	0.00	26.15	1	23,937	0.00%
2022/04/25	23.1	25.99	2	25.98	26.25	21.1	23,849	0.09%
2022/04/22	1	26.25	0.2	26.60	26.65	0.8	23,426	0.00%
2022/04/21	21.1	26.35	0	0.00	26.55	21.1	23,386	0.09%
2022/04/20	0.1	26.40	8.4	26.32	26.30	-8.2	23,614	-0.03%
2022/04/19	3.2	26.27	0	0.00	26.15	3.2	23,403	0.01%
2022/04/18	0.1	26.38	2	26.40	26.35	-1.9	23,603	-0.01%
2022/04/15	2	26.60	2	26.60	26.60	0	23,581	0.00%
2022/04/14	1.2	26.61	0	0.00	26.55	1.2	23,726	0.00%
2022/04/13	0.1	26.80	8	26.92	26.95	-7.9	23,695	-0.03%
2022/04/12	1.1	26.66	1.2	26.75	26.75	-0.1	23,712	0.00%
2022/04/11	11.1	26.94	4	26.79	26.80	7.1	23,696	0.03%
2022/04/08	10.1	26.93	4	26.93	26.85	6.1	23,534	0.03%
2022/04/07	92.5	27.02	9	26.94	26.70	83.5	23,473	0.36%
2022/04/06	5	27.10	8	26.96	27.20	-3	23,224	-0.01%
2022/04/01	0	0.00	9	26.53	26.60	-9	22,973	-0.04%
2022/03/31	14	26.45	3	26.47	26.40	11	22,717	0.05%
2022/03/30	1.1	26.11	5.5	26.29	26.20	-4.4	22,390	-0.02%
2022/03/29	2	25.88	0	0.00	26.05	2	22,151	0.01%
2022/03/28	4	25.63	0	0.00	25.90	4	21,982	0.02%
2022/03/25	15.2	25.77	1	25.75	25.75	14.2	21,812	0.07%
2022/03/24	47.2	25.95	0	0.00	26.00	47.2	21,615	0.22%
2022/03/23	9	26.01	0	0.00	26.10	9	21,539	0.04%
2022/03/22	2.6	26.00	0	0.00	26.00	2.6	21,164	0.01%
2022/03/21	14	26.20	0	0.00	26.10	14	20,839	0.07%
2022/03/18	11	26.34	16	26.16	26.25	-5	20,752	-0.02%
2022/03/17	3.6	26.00	13	26.02	26.00	-9.4	20,274	-0.05%
2022/03/16	4	25.56	8	25.60	25.60	-4	20,054	-0.02%
2022/03/15	1.6	24.54	0	0.00	24.65	1.6	19,886	0.01%
2022/03/11	0.5	24.70	0	0.00	24.75	0.5	20,307	0.00%
2022/03/10	0	0.00	2	24.70	24.80	-2	20,356	-0.01%
2022/03/08	2	24.18	0	0.00	24.20	2	20,378	0.01%
2022/03/07	3	24.23	1	24.30	24.50	2	20,523	0.01%
2022/03/04	0.1	25.15	0	0.00	25.05	0.1	20,940	0.00%
2022/03/03	0	0.00	1	25.50	25.50	-1	20,880	0.00%
2022/03/02	0	0.00	1	25.30	25.40	-1	21,164	0.00%
2022/03/01	0	0.00	0.9	25.35	25.25	-0.9	21,116	0.00%
2022/02/25	5	24.68	2	24.75	24.85	3	20,906	0.01%
2022/02/24	14.1	24.89	0	0.00	24.85	14.1	20,539	0.07%
2022/02/23	0	0.00	0.1	25.35	25.20	-0.1	19,954	0.00%
2022/02/22	2	25.23	0	0.00	25.35	2	19,914	0.01%
2022/02/21	0	0.00	1	25.40	25.50	-1	19,857	-0.01%
2022/02/18	0	0.00	3	25.37	25.40	-3	19,988	-0.02%
2022/02/17	1	25.40	7	25.54	25.40	-6	19,871	-0.03%
2022/02/16	0	0.00	1	25.40	25.35	-1	19,805	-0.01%
2022/02/15	7	25.16	3,070	25.25	25.20	-3,063	19,751	-15.51%	大賣/鉅額交易
2022/02/11	3	25.43	0	0.00	25.60	3	19,487	0.02%
2022/02/10	6	25.80	3	25.80	25.85	3	20,584	0.01%
2022/02/09	0	0.00	5	25.90	25.90	-5	20,573	-0.02%
2022/02/08	0	0.00	1	25.75	25.80	-1	20,449	0.00%
2022/02/07	2	25.05	0	0.00	25.50	2	20,253	0.01%
2022/01/26	0	0.00	8	25.30	25.25	-8	19,784	-0.04%
2022/01/25	0	0.00	3	25.02	25.15	-3	19,723	-0.02%
2022/01/24	0	0.00	0.4	25.30	25.20	-0.4	19,479	0.00%
2022/01/21	5	25.30	3	25.45	25.35	2	19,284	0.01%
2022/01/20	0	0.00	19	25.75	25.85	-19	18,829	-0.10%
2022/01/18	1	25.80	20	25.85	25.80	-19	18,604	-0.10%
2022/01/17	0	0.00	0.3	26.00	25.85	-0.3	18,362	0.00%
2022/01/14	6	26.04	6	26.05	25.90	0	18,246	0.00%
2022/01/13	0	0.00	4.6	26.17	26.30	-4.6	18,018	-0.03%
2022/01/12	11	25.94	8	25.86	25.90	3	17,581	0.02%
2022/01/11	12	25.48	2	25.85	25.85	10	17,434	0.06%
2022/01/10	10	25.40	0	0.00	25.50	10	17,236	0.06%
2022/01/06	0	0.00	2	25.40	25.40	-2	16,991	-0.01%
2022/01/03	0	0.00	0.2	25.25	25.20	-0.2	16,742	0.00%
2021/12/30	3	25.35	0	25.25	25.30	3	16,672	0.02%
2021/12/29	0.8	25.25	6.4	25.26	25.30	-5.6	16,826	-0.03%
2021/12/28	1	25.00	1	25.00	25.05	0	16,787	0.00%
2021/12/27	0	0.00	8.2	24.95	25.00	-8.2	16,720	-0.05%
2021/12/24	1	24.95	1	25.00	25.00	0	16,992	0.00%
2021/12/23	0	0.00	1	24.95	24.95	-1	17,106	-0.01%
2021/12/22	1	24.75	0.1	24.85	24.80	0.9	17,232	0.01%
2021/12/21	1	24.60	0	0.00	24.75	1	17,265	0.01%
2021/12/20	3	24.65	1	24.85	24.65	2	17,289	0.01%
2021/12/14	2	24.65	3	24.75	24.70	-1	17,633	-0.01%
2021/12/13	1	24.95	0.4	25.00	25.00	0.6	17,667	0.00%
2021/12/10	0	0.00	6	24.90	24.95	-6	17,714	-0.03%
2021/12/07	0	0.00	1	24.75	24.95	-1	16,963	-0.01%
2021/12/06	0	0.00	1	24.90	24.90	-1	16,937	-0.01%
2021/12/03	0	0.00	1	24.80	24.75	-1	17,078	-0.01%
2021/12/02	0.2	24.45	0	0.00	24.55	0.2	17,103	0.00%
2021/12/01	0.2	24.15	0	0.00	24.35	0.2	16,988	0.00%
2021/11/30	8	24.06	0	0.00	23.70	8	16,448	0.05%
2021/11/26	8	24.58	1	24.55	24.45	7	15,536	0.05%
2021/11/25	2	24.70	0.3	24.85	24.90	1.7	15,484	0.01%
2021/11/24	1	24.90	0	0.00	24.90	1	15,549	0.01%
2021/11/23	2	24.85	0	0.00	24.75	2	15,603	0.01%
2021/11/22	2	25.00	10	25.10	25.00	-8	15,568	-0.05%
2021/11/19	1	25.05	1	25.00	25.05	0	15,680	0.00%
2021/11/18	0	0.00	30	25.21	25.10	-30	15,705	-0.19%
2021/11/17	2	25.00	34	24.97	25.15	-32	15,718	-0.20%
2021/11/16	0	0.00	2	24.80	24.85	-2	15,906	-0.01%
2021/11/15	1	24.70	3	24.70	24.75	-2	16,707	-0.01%
2021/11/12	0	0.00	12	24.50	24.50	-12	17,484	-0.07%
2021/11/11	4	24.43	0	0.00	24.35	4	17,866	0.02%
2021/11/10	11	24.40	0	0.00	24.45	11	18,414	0.06%
2021/11/09	27	24.05	2	24.45	24.20	25	19,239	0.13%
2021/11/03	1	24.40	2	24.50	24.50	-1	22,108	0.00%
2021/11/02	1	24.45	1	24.40	24.35	0	22,223	0.00%
2021/10/29	2	24.60	0	0.00	24.70	2	22,215	0.01%
2021/10/28	0	0.00	1.6	24.83	24.85	-1.6	22,171	-0.01%
2021/10/27	0	0.00	20	24.90	24.90	-20	22,282	-0.09%
2021/10/26	0	0.00	2	24.98	24.95	-2	22,390	-0.01%
2021/10/19	0	0.00	1	25.00	24.75	-1	22,937	0.00%
2021/10/18	0	0.00	4	24.85	24.95	-4	23,102	-0.02%
2021/10/15	0	0.00	12	24.60	24.70	-12	23,300	-0.05%
2021/10/14	2	24.40	10	24.50	24.20	-8	23,309	-0.03%
2021/10/13	0.4	24.45	4	24.55	24.40	-3.6	23,419	-0.02%
2021/10/12	0	0.00	5	24.35	24.50	-5	23,840	-0.02%
2021/10/08	0	0.00	1	24.60	24.45	-1	24,125	0.00%
2021/10/07	1	24.60	0	0.00	24.55	1	24,481	0.00%
2021/10/06	0	0.00	10	24.36	24.45	-10	24,822	-0.04%
2021/10/05	6	24.03	0	0.00	24.05	6	25,166	0.02%
2021/10/04	1	24.25	0	0.00	24.20	1	26,556	0.00%
2021/10/01	22.1	24.20	2	24.15	24.20	20.1	27,824	0.07%
2021/09/30	12	24.40	0	0.00	24.70	12	28,622	0.04%
2021/09/29	13	24.36	10	24.45	24.40	3	29,489	0.01%
2021/09/28	2	24.68	0	0.00	24.60	2	30,035	0.01%
2021/09/27	2	24.55	0.2	24.80	24.80	1.8	30,327	0.01%
2021/09/23	0	0.00	30	24.73	24.80	-30	31,100	-0.10%
2021/09/22	6.1	24.34	1	24.40	24.30	5.1	31,348	0.02%
2021/09/17	21	24.96	0	0.00	24.75	21	31,336	0.07%
2021/09/16	0.3	25.08	12	25.06	25.05	-11.7	31,330	-0.04%
2021/09/15	0	0.00	21	25.03	25.10	-21	31,613	-0.07%
2021/09/14	0.2	25.00	11	25.10	25.10	-10.8	31,599	-0.03%
2021/09/10	0.1	24.80	0	0.00	24.75	0.1	31,796	0.00%
2021/09/09	0	0.00	3	24.53	24.60	-3	32,075	-0.01%
2021/09/08	1	24.70	32	24.65	24.65	-31	32,056	-0.10%
2021/09/07	1	24.35	1	24.35	24.30	0	31,907	0.00%
2021/09/02	22	24.57	0	0.00	24.50	22	31,622	0.07%
2021/09/01	0	0.00	75.2	24.95	24.90	-75.2	31,527	-0.24%
2021/08/31	2	24.50	0.4	24.95	25.00	1.6	31,415	0.00%
2021/08/30	3	24.78	1	25.00	25.00	2	31,276	0.01%
2021/08/27	10	24.40	30	24.47	24.60	-20	31,157	-0.06%
2021/08/26	0	24.30	0.1	24.35	24.30	-0.1	31,278	0.00%
2021/08/25	3	24.30	1.1	24.36	24.50	1.9	31,322	0.01%
2021/08/24	0.3	24.29	5	24.33	24.45	-4.7	31,296	-0.02%
2021/08/23	1.1	24.05	1	24.10	24.15	0.1	31,232	0.00%
2021/08/20	13	23.73	2	23.60	23.65	11	31,253	0.04%
2021/08/19	53	23.32	11	23.38	23.35	42	31,365	0.13%
2021/08/18	2	23.60	4	23.72	23.90	-2	30,553	-0.01%
2021/08/17	39	23.63	0	0.00	23.70	39	29,806	0.13%
2021/08/16	11.1	23.90	12.1	23.81	24.05	-1	29,438	0.00%
2021/08/13	19.3	23.81	1	23.80	23.70	18.3	29,031	0.06%
2021/08/12	13.2	24.25	0.3	24.35	24.40	12.9	28,259	0.05%
2021/08/11	87.6	24.10	2.2	24.30	24.25	85.4	27,863	0.31%
2021/08/10	1	25.55	0.6	25.68	25.60	0.4	25,036	0.00%
2021/08/09	0.1	25.70	12	25.70	25.80	-12	25,465	-0.05%
2021/08/06	0.1	25.80	0	0.00	25.70	0.1	25,677	0.00%
2021/08/05	14	25.91	32.6	25.91	25.95	-18.6	26,540	-0.07%
2021/08/04	1	25.80	2	25.80	25.85	-1	28,047	0.00%
2021/08/03	2	25.70	2.1	25.79	25.80	-0.1	28,882	0.00%
2021/08/02	0	0.00	4	25.46	25.65	-4	29,563	-0.01%
2021/07/30	15	25.30	15	25.30	25.40	0	29,721	0.00%
2021/07/29	2	25.10	0	0.00	25.35	2	29,891	0.01%
2021/07/28	10.2	24.94	1	25.10	25.05	9.2	30,047	0.03%
2021/07/27	8	25.21	1.6	25.26	25.20	6.4	30,476	0.02%
2021/07/26	13	25.38	0	0.00	25.30	13	31,034	0.04%
2021/07/23	1	25.75	9.1	25.71	25.70	-8.1	31,274	-0.03%
2021/07/22	1	25.50	1	25.55	25.55	0	31,421	0.00%
2021/07/21	12	25.40	0	0.00	25.40	12	31,412	0.04%
2021/07/20	4.1	25.55	0	0.00	25.55	4.1	31,558	0.01%
2021/07/19	41	25.72	0	0.00	25.80	41	31,768	0.13%
2021/07/16	22.1	25.55	4.6	25.60	25.90	17.5	32,296	0.05%
2021/07/15	29	25.41	1	25.40	25.45	28	32,471	0.09%
2021/07/14	23	25.47	4	25.43	25.35	19	32,730	0.06%
2021/07/13	8.4	25.46	5	25.35	25.40	3.4	33,239	0.01%
2021/07/12	31.1	25.67	0.3	25.63	25.50	30.8	33,620	0.09%
2021/07/09	95.2	25.57	13	25.51	25.55	82.2	33,562	0.24%
2021/07/08	28.9	27.19	2.5	27.21	27.15	26.4	32,318	0.08%
2021/07/07	14.6	27.10	16	27.05	27.00	-1.4	31,327	0.00%
2021/07/06	4.2	27.46	60.2	27.40	27.50	-56	30,601	-0.18%
2021/07/05	0.2	26.95	65.8	27.00	27.10	-65.5	29,965	-0.22%
2021/07/02	51	26.60	73.1	26.57	26.50	-22.1	29,310	-0.08%
2021/07/01	5	26.85	27.3	26.80	26.65	-22.3	29,080	-0.08%
2021/06/30	0	0.00	15	26.88	26.85	-15	28,836	-0.05%
2021/06/29	0	0.00	102	26.47	26.40	-102	28,431	-0.36%	大賣/鉅額交易
2021/06/28	5	26.55	1.2	26.55	26.40	3.8	28,485	0.01%
2021/06/25	5	26.45	1	26.45	26.45	4	28,490	0.01%
2021/06/24	0	26.00	21	26.00	26.05	-21	28,283	-0.07%
2021/06/23	1	25.40	1	25.50	25.45	0	28,014	0.00%
2021/06/22	0	0.00	1	25.35	25.35	-1	28,100	0.00%
2021/06/21	6	24.86	3	25.02	25.05	3	28,630	0.01%
2021/06/18	3	25.25	3	25.47	25.20	0	28,522	0.00%
2021/06/17	0	0.00	0.1	25.45	25.45	-0.1	28,248	0.00%
2021/06/16	0	0.00	2	25.45	25.40	-2	28,518	-0.01%
2021/06/10	1	25.35	0	0.00	25.50	1	28,879	0.00%
2021/06/09	5	25.50	0	0.00	25.50	5	28,920	0.02%
2021/06/08	1	25.75	0	0.00	25.85	1	28,979	0.00%
2021/06/07	5	25.58	1.1	25.59	25.50	3.9	29,250	0.01%
2021/06/04	1	25.75	1.1	25.75	25.80	-0.1	29,378	0.00%
2021/06/03	0	0.00	13	26.37	26.00	-13	29,915	-0.04%
2021/06/02	0	0.00	4	25.88	25.95	-4	29,821	-0.01%
2021/06/01	2	25.50	2	25.65	25.70	0	29,832	0.00%
2021/05/31	2	25.63	0	0.00	25.60	2	30,030	0.01%
2021/05/28	3	25.43	13.2	25.54	25.60	-10.2	30,162	-0.03%
2021/05/27	1	24.90	1	25.15	25.20	0	30,177	0.00%
2021/05/26	2	25.10	3	25.10	25.15	-1	30,364	0.00%
2021/05/25	3	25.15	11	25.15	25.05	-8	30,710	-0.03%
2021/05/24	0	0.00	4	25.00	25.00	-4	30,743	-0.01%
2021/05/21	0.1	24.80	2	24.60	24.65	-1.9	30,946	-0.01%
2021/05/20	3	24.22	2	24.30	24.45	1	30,872	0.00%
2021/05/19	0	24.55	0	0.00	24.35	0	30,853	0.00%
2021/05/18	1	24.50	9.2	24.29	24.45	-8.2	30,994	-0.03%
2021/05/17	12	23.45	3	23.18	23.15	9	31,119	0.03%
2021/05/14	7	24.15	23	24.30	24.30	-16	30,635	-0.05%
2021/05/13	12	24.04	11	23.83	23.90	1	30,338	0.00%
2021/05/12	43.6	24.43	5	24.22	24.50	38.6	29,615	0.13%
2021/05/11	13.6	26.11	14.2	26.38	26.00	-0.6	28,544	0.00%
2021/05/10	10	26.00	7	26.52	26.70	3	27,950	0.01%
2021/05/07	0	0.00	2	25.90	25.90	-2	27,688	-0.01%
2021/05/06	1	25.70	1	25.75	25.70	0	27,753	0.00%
2021/05/05	2.2	25.43	15	25.45	25.30	-12.8	27,710	-0.05%
2021/05/04	15.1	25.10	23.1	25.03	25.05	-8.1	27,712	-0.03%
2021/05/03	18.1	25.74	11	25.69	25.50	7.1	27,339	0.03%
2021/04/29	4	26.08	21	26.12	26.00	-17	27,011	-0.06%
2021/04/28	20.2	26.10	11	26.19	26.10	9.2	26,932	0.03%
2021/04/27	2	26.35	1	26.35	26.35	1	27,206	0.00%
2021/04/26	8	26.36	7.2	26.20	26.50	0.8	27,213	0.00%
2021/04/23	21	26.01	17	25.91	25.90	4	27,149	0.01%
2021/04/22	13	26.22	19	26.29	25.95	-6	27,237	-0.02%
2021/04/21	21	25.78	15	25.75	25.70	6	26,943	0.02%
2021/04/20	6.4	25.71	11	25.66	26.00	-4.6	26,736	-0.02%
2021/04/19	14.2	25.85	8	25.94	26.10	6.2	26,707	0.02%
2021/04/16	18.3	24.43	20	24.50	24.75	-1.7	26,605	-0.01%
2021/04/15	4	23.75	8	23.70	24.00	-4	26,518	-0.02%
2021/04/14	10	23.22	17	23.21	23.30	-7	26,644	-0.03%
2021/04/13	5.5	23.27	3	23.40	23.15	2.5	27,103	0.01%
2021/04/12	7.2	23.20	1	23.20	23.35	6.2	27,030	0.02%
2021/04/09	21	22.99	12	23.00	23.00	9	27,048	0.03%
2021/04/07	2	22.60	0	0.00	22.60	2	27,622	0.01%
2021/04/06	1	22.50	0	0.00	22.50	1	27,701	0.00%
2021/03/31	3	22.68	1	22.70	22.50	2	27,524	0.01%
2021/03/30	9.8	22.32	3	22.47	22.65	6.8	27,221	0.02%
2021/03/29	0	0.00	2	22.28	22.35	-2	27,001	-0.01%
2021/03/26	1	22.30	6	22.29	22.25	-5	26,987	-0.02%
2021/03/25	10	22.25	3	22.27	22.30	7	27,069	0.03%
2021/03/24	3	22.05	10	22.21	22.15	-7	27,044	-0.03%
2021/03/22	5	21.73	1	21.70	21.75	4	26,549	0.01%
2021/03/19	12.1	21.70	0	0.00	21.65	12.1	26,777	0.05%
2021/03/18	0	0.00	6	21.98	21.90	-6	26,807	-0.02%
2021/03/17	6	21.92	1	21.85	21.80	5	27,337	0.02%
2021/03/16	0.3	21.85	1	21.90	21.90	-0.8	27,717	0.00%
2021/03/15	1.3	21.95	2	22.00	21.90	-0.8	27,954	0.00%
2021/03/12	2	21.78	1	21.65	21.90	1	28,231	0.00%
2021/03/11	5	21.84	3	21.97	21.85	2	28,344	0.01%
2021/03/10	8	21.80	82.9	21.75	21.85	-74.9	28,221	-0.27%
2021/03/09	83	21.49	24	21.65	21.65	59	28,080	0.21%
2021/03/08	3	21.30	1	21.25	21.15	2	27,674	0.01%
2021/03/05	3	21.00	0	0.00	21.20	3	27,675	0.01%
2021/03/04	8	21.12	0	0.00	21.15	8	28,230	0.03%
2021/03/03	1	21.05	3	21.43	21.40	-2	28,115	-0.01%
2021/03/02	8	21.21	1	21.20	21.05	7	27,970	0.03%
2021/02/26	11	21.37	16	21.35	21.25	-5	27,931	-0.02%
2021/02/25	0	0.00	103	21.80	22.00	-103	27,512	-0.37%	大賣/鉅額交易
2021/02/24	0	21.65	6.1	21.64	21.60	-6.1	27,685	-0.02%
2021/02/23	12	21.73	2	21.73	21.65	10	27,761	0.04%
2021/02/22	0	0.00	0.1	21.40	21.30	-0.1	27,624	0.00%
2021/02/19	4	21.19	0	0.00	21.30	4	27,900	0.01%
2021/02/18	2	21.63	4	21.66	21.40	-2	28,157	-0.01%
2021/02/17	3	21.37	6	21.43	21.40	-3	28,116	-0.01%
2021/02/05	0	0.00	3	20.93	21.00	-3	27,885	-0.01%
2021/02/03	101	20.80	0	0.00	20.85	101	28,672	0.35%	大買/鉅額交易
2021/02/02	5	20.76	3	20.48	20.65	2	28,927	0.01%
2021/02/01	2	20.00	0.4	20.20	20.20	1.6	28,724	0.01%
2021/01/29	6	20.06	0.1	20.40	19.90	5.9	28,620	0.02%
2021/01/28	8	20.30	2	20.40	20.30	6	28,297	0.02%
2021/01/27	2	20.75	20	20.70	20.65	-18	28,048	-0.06%
2021/01/26	1.1	20.89	0	0.00	20.70	1.1	28,082	0.00%
2021/01/25	3	20.62	39.2	20.75	20.85	-36.2	27,906	-0.13%
2021/01/22	1	20.70	0.2	20.80	20.75	0.8	27,860	0.00%
2021/01/21	0	0.00	12.2	20.98	21.00	-12.2	27,613	-0.04%
2021/01/20	19.3	20.92	4.1	20.71	20.65	15.2	27,314	0.06%
2021/01/19	1	21.25	1	21.30	21.30	0	26,815	0.00%
2021/01/18	3	20.70	0	0.00	21.00	3	26,607	0.01%
2021/01/15	8	20.99	5	21.05	21.00	3	26,260	0.01%
2021/01/14	11	21.13	1	21.35	21.20	10	26,052	0.04%
2021/01/13	21.1	21.33	13.2	21.35	21.40	7.9	25,666	0.03%
2021/01/12	19.3	21.60	1	21.65	21.25	18.3	25,327	0.07%
2021/01/11	5	21.76	4	21.80	21.90	1	24,835	0.00%
2021/01/08	1	21.00	4	21.33	21.35	-3	24,160	-0.01%
2021/01/07	0	0.00	3	21.15	21.00	-3	23,651	-0.01%
2021/01/06	4	20.53	17	20.79	20.65	-13	23,176	-0.06%
2021/01/05	0	0.00	4	20.53	20.55	-4	22,544	-0.02%
2021/01/04	0	0.00	1.3	20.41	20.45	-1.3	22,539	-0.01%
2020/12/31	13	20.43	12	20.47	20.55	1	22,451	0.00%
2020/12/30	16	19.95	15.1	20.23	20.40	0.9	22,175	0.00%
2020/12/29	2	19.90	2.7	19.96	19.95	-0.7	21,846	0.00%
2020/12/28	1	19.70	12.3	19.74	19.80	-11.3	21,822	-0.05%
2020/12/25	0	0.00	3.1	19.70	19.70	-3.1	21,884	-0.01%
2020/12/24	0	0.00	60	19.70	19.75	-60	22,020	-0.27%
2020/12/23	0.9	19.55	1	19.60	19.55	-0.1	22,183	0.00%
2020/12/18	1	19.65	0	0.00	19.55	1	22,850	0.00%
2020/12/17	0	0.00	5	19.68	19.65	-5	23,043	-0.02%
2020/12/16	0	0.00	1	19.75	19.80	-1	23,204	0.00%
2020/12/15	2.2	19.68	0.8	19.50	19.50	1.5	23,233	0.01%
2020/12/14	0	0.00	5	19.95	19.85	-5	23,077	-0.02%
2020/12/11	38	19.68	22	19.68	19.80	16	22,937	0.07%
2020/12/10	5	19.52	24	19.51	19.40	-19	22,235	-0.09%
2020/12/09	6	19.45	20	19.43	19.45	-14	21,897	-0.06%
2020/12/08	0	0.00	3	19.27	19.35	-3	21,737	-0.01%
2020/12/07	0	0.00	5	19.25	19.30	-5	21,525	-0.02%
2020/12/04	1	19.30	9.1	19.38	19.40	-8.1	21,504	-0.04%
2020/12/03	15	19.35	15	19.35	19.35	0	21,526	0.00%
2020/12/02	0	0.00	3	19.32	19.40	-3	21,737	-0.01%
2020/12/01	11	19.10	5	19.26	19.35	6	21,824	0.03%
2020/11/30	5	19.12	2	19.20	19.10	3	22,211	0.01%
2020/11/27	3	19.15	39.3	19.25	19.30	-36.3	21,863	-0.17%
2020/11/26	0.6	19.20	5	19.15	19.25	-4.4	22,098	-0.02%
2020/11/25	1	19.20	3	19.30	19.25	-2	22,312	-0.01%
2020/11/24	0	0.00	3	19.43	19.40	-3	22,218	-0.01%
2020/11/23	2	19.30	8.3	19.27	19.40	-6.3	21,966	-0.03%
2020/11/20	0	0.00	4	19.01	19.05	-4	21,774	-0.02%
2020/11/19	0.1	18.95	3.2	19.00	18.95	-3.1	21,811	-0.01%
2020/11/18	5	19.00	8	18.99	19.05	-3	21,827	-0.01%
2020/11/17	0	0.00	8	18.94	18.90	-8	21,713	-0.04%
2020/11/16	0	0.00	2	18.83	18.80	-2	22,230	-0.01%
2020/11/13	2.1	18.58	0	0.00	18.50	2.1	22,624	0.01%
2020/11/12	2	18.70	1	18.90	18.60	1	22,661	0.00%
2020/11/11	1	19.05	11.3	18.92	19.05	-10.3	22,874	-0.04%
2020/11/10	0	0.00	40.1	18.54	18.60	-40.1	22,416	-0.18%
2020/11/09	0	0.00	10.4	18.34	18.35	-10.4	22,141	-0.05%
2020/11/06	0	0.00	6	18.25	18.30	-6	22,256	-0.03%
2020/11/05	5	18.15	1	18.20	18.25	4	22,439	0.02%
2020/11/04	0	0.00	1.1	18.10	18.15	-1.1	23,273	0.00%
2020/11/03	0	0.00	4	18.13	18.10	-4	23,833	-0.02%
2020/11/02	1	18.00	4	17.84	18.00	-3	24,343	-0.01%
2020/10/30	6	17.59	0	0.00	17.75	6	24,298	0.02%
2020/10/29	8	17.70	22.9	17.75	17.65	-14.9	24,420	-0.06%
2020/10/28	0.3	17.95	12.4	17.85	17.90	-12.1	24,631	-0.05%
2020/10/27	0	0.00	3	17.95	18.00	-3	25,223	-0.01%
2020/10/23	20	18.00	0	0.00	17.95	20	26,032	0.08%
2020/10/22	0	0.00	2	18.10	18.10	-2	26,257	-0.01%
2020/10/21	0	0.00	2	17.90	17.85	-2	26,298	-0.01%
2020/10/20	4	17.78	1	17.80	17.85	3	26,590	0.01%
2020/10/19	10	17.87	0	0.00	17.80	10	26,680	0.04%
2020/10/16	6	17.98	0	0.00	17.90	6	26,682	0.02%
2020/10/14	5	18.10	10	18.15	18.15	-5	26,907	-0.02%
2020/10/13	5.2	18.05	1	18.10	18.10	4.2	26,909	0.02%
2020/10/12	6	18.11	0.1	18.20	18.20	5.9	27,287	0.02%
2020/10/08	0	0.00	2	18.10	18.20	-2	27,716	-0.01%
2020/10/06	1	17.95	7.5	18.12	18.20	-6.5	28,247	-0.02%
2020/10/05	1	17.85	3	17.87	17.85	-2	28,399	-0.01%
2020/09/30	2	17.70	2.7	17.65	17.80	-0.7	28,677	0.00%
2020/09/29	5	17.71	1	17.80	17.65	4	29,032	0.01%
2020/09/28	7	17.69	0	0.00	17.70	7	29,492	0.02%
2020/09/25	2	17.30	0	0.00	17.30	2	29,702	0.01%
2020/09/24	12	17.26	0	0.00	17.15	12	29,566	0.04%
2020/09/23	5	17.71	0	0.00	17.70	5	29,037	0.02%
2020/09/22	17.2	17.80	0	0.00	17.75	17.2	28,906	0.06%
2020/09/21	8	18.03	6	18.08	18.00	2	28,791	0.01%
2020/09/18	2	18.20	0	0.00	18.30	2	29,331	0.01%
2020/09/17	5	18.31	0	0.00	18.30	5	29,696	0.02%
2020/09/15	1	18.20	0	0.00	18.25	1	30,195	0.00%
2020/09/14	1	18.20	0	0.00	18.25	1	30,865	0.00%
2020/09/10	1	18.20	2	18.20	18.30	-1	31,779	0.00%
2020/09/09	2	18.15	0	0.00	18.20	2	32,165	0.01%
2020/09/08	4	18.29	0	0.00	18.30	4	32,517	0.01%
2020/09/07	4	18.20	0	0.00	18.25	4	33,207	0.01%
2020/09/04	16	18.24	0	0.00	18.20	16	34,168	0.05%
2020/09/03	12	18.44	24	18.69	18.40	-12	34,801	-0.03%
2020/09/02	12	18.28	0	0.00	18.30	12	35,108	0.03%
2020/09/01	27	18.29	2	18.30	18.30	25	35,668	0.07%
2020/08/31	5	18.35	1.2	18.36	18.40	3.8	35,587	0.01%
2020/08/28	1	18.35	0	0.00	18.30	1	35,766	0.00%
2020/08/27	2	18.35	0	0.00	18.30	2	36,101	0.01%
2020/08/26	1	18.35	1	18.35	18.40	0	36,580	0.00%
2020/08/25	1	18.55	0	0.00	18.45	1	36,520	0.00%
2020/08/24	12	18.43	16	18.40	18.45	-4	37,617	-0.01%
2020/08/21	12	18.53	10	18.65	18.60	2	37,734	0.01%
2020/08/20	28	18.57	0	0.00	18.45	28	37,786	0.07%
2020/08/19	7	18.96	4	18.98	18.85	3	37,438	0.01%
2020/08/18	6	18.70	52	18.70	18.75	-46	36,967	-0.12%
2020/08/17	36	18.77	8	18.91	18.80	28	37,137	0.08%
2020/08/14	9	19.06	0	0.00	19.10	9	36,857	0.02%
2020/08/13	14	19.09	1	19.05	19.10	13	36,719	0.04%
2020/08/12	6	19.11	0	0.00	19.05	6	36,886	0.02%
2020/08/11	7	19.24	0	0.00	19.15	7	36,645	0.02%
2020/08/10	55	19.17	13	19.28	19.15	42	36,696	0.11%
2020/08/07	23	18.79	13	18.90	18.70	10	36,399	0.03%
2020/08/06	0	0.00	19	18.59	18.65	-19	35,980	-0.05%
2020/08/05	0	0.00	3	18.28	18.25	-3	35,709	-0.01%
2020/08/04	19	18.19	2	18.33	18.20	17	36,099	0.05%
2020/08/03	3	18.05	0	0.00	17.95	3	36,384	0.01%
2020/07/31	7	18.06	0	0.00	18.00	7	36,288	0.02%
2020/07/30	2	18.33	2	18.50	18.35	0	36,203	0.00%
2020/07/29	7	18.30	12	18.39	18.30	-5	36,146	-0.01%
2020/07/28	22.3	17.86	2	17.95	17.90	20.3	36,099	0.06%
2020/07/27	4	18.00	0	0.00	17.80	4	36,335	0.01%
2020/07/24	8	18.08	0	0.00	18.00	8	36,476	0.02%
2020/07/22	2	18.25	2	18.25	18.30	0	36,791	0.00%
2020/07/21	0	0.00	10	18.22	18.15	-10	36,801	-0.03%
2020/07/20	1.2	18.16	2	18.15	18.15	-0.8	36,791	0.00%
2020/07/17	8	18.34	5	18.30	18.30	3	36,879	0.01%
2020/07/16	2	18.45	0	0.00	18.40	2	37,225	0.01%
2020/07/15	0	0.00	5	18.45	18.40	-5	36,877	-0.01%
2020/07/14	4	18.35	2	18.40	18.35	2	36,625	0.01%
2020/07/13	5	18.23	17	18.25	18.30	-12	36,616	-0.03%
2020/07/10	7	17.99	24	18.08	17.90	-17	36,457	-0.05%
2020/07/09	4	18.16	11	18.25	18.10	-7	36,534	-0.02%
2020/07/08	2	18.18	1	18.25	18.10	1	36,229	0.00%
2020/07/07	11	18.18	3	18.22	18.15	8	36,084	0.02%
2020/07/06	5	17.99	12	18.03	18.00	-7	35,682	-0.02%
2020/07/03	20	17.80	9	17.84	17.90	11	35,464	0.03%
2020/07/02	0	0.00	1	17.65	17.65	-1	35,496	0.00%
2020/07/01	0	0.00	6	17.58	17.60	-6	35,663	-0.02%
2020/06/30	3	17.58	5	17.55	17.45	-2	35,840	-0.01%
2020/06/29	47	17.47	16	17.41	17.45	31	35,824	0.09%
2020/06/24	16	18.35	9	18.37	18.40	7	35,173	0.02%
2020/06/23	12	18.23	0	0.00	18.20	12	34,964	0.03%
2020/06/22	4	18.30	7	18.25	18.20	-3	34,606	-0.01%
2020/06/19	22	18.33	0	0.00	18.15	22	34,806	0.06%
2020/06/18	3	18.57	0	0.00	18.35	3	34,425	0.01%
2020/06/17	10	18.60	20	18.53	18.50	-10	34,220	-0.03%
2020/06/16	4	18.30	42.1	18.31	18.30	-38.1	34,300	-0.11%
2020/06/15	32	17.96	0	0.00	17.95	32	34,509	0.09%
2020/06/12	12	17.80	3	17.85	17.85	9	34,464	0.03%
2020/06/11	34	18.42	35	18.42	18.05	-1	34,231	0.00%
2020/06/10	42	18.40	22	18.41	18.50	20	33,418	0.06%
2020/06/09	24	18.18	27	18.31	18.15	-3	33,157	-0.01%
2020/06/08	40	17.99	21	17.98	18.05	19	32,747	0.06%
2020/06/05	13	17.54	24	17.43	17.50	-11	32,054	-0.03%
2020/06/04	4	17.45	13	17.42	17.35	-9	31,904	-0.03%
2020/06/03	9	17.33	1	17.35	17.35	8	31,794	0.03%
2020/06/02	8	17.03	14	16.97	17.00	-6	31,531	-0.02%
2020/06/01	3	16.70	6	16.62	16.65	-3	31,291	-0.01%
2020/05/29	5	16.33	7	16.43	16.25	-2	31,029	-0.01%
2020/05/28	9	16.66	0	0.00	16.50	9	29,862	0.03%
2020/05/27	6	16.73	3	16.73	16.65	3	29,818	0.01%
2020/05/26	0	0.00	10	16.60	16.60	-10	29,731	-0.03%
2020/05/25	7	16.21	4	16.30	16.30	3	29,422	0.01%
2020/05/22	5	16.25	0	0.00	16.15	5	29,333	0.02%
2020/05/21	5	16.40	0	0.00	16.40	5	29,046	0.02%
2020/05/20	14	16.21	0	0.00	16.20	14	28,867	0.05%
2020/05/19	2	16.25	3	16.38	16.25	-1	28,717	0.00%
2020/05/18	2	16.28	1	16.30	16.20	1	28,462	0.00%
2020/05/15	7	16.30	0	0.00	16.25	7	28,287	0.02%
2020/05/14	19	16.47	1	16.35	16.30	18	27,882	0.06%
2020/05/13	3	16.50	0	0.00	16.65	3	27,223	0.01%
2020/05/12	10	16.55	2	16.55	16.50	8	27,179	0.03%
2020/05/11	1	16.70	8	16.79	16.70	-7	26,813	-0.03%
2020/05/08	10	16.48	2	16.48	16.40	8	26,413	0.03%
2020/05/07	3	16.45	5	16.35	16.40	-2	25,922	-0.01%
2020/05/06	10	16.35	3	16.35	16.35	7	25,757	0.03%
2020/05/05	6	16.65	1	16.55	16.55	5	25,586	0.02%
2020/05/04	74	16.54	24	16.47	16.50	50	25,602	0.20%
2020/04/30	2	16.90	17	17.13	17.10	-15	25,557	-0.06%
2020/04/28	2	16.45	1	16.45	16.40	1	25,149	0.00%
2020/04/27	1	16.25	0	0.00	16.40	1	25,295	0.00%
2020/04/24	0	0.00	1	16.10	16.10	-1	25,180	0.00%
2020/04/23	2	16.20	6	16.16	16.15	-4	25,129	-0.02%
2020/04/22	20	15.83	2.8	15.94	16.00	17.2	24,952	0.07%
2020/04/21	13	16.28	1	16.10	16.10	12	24,786	0.05%
2020/04/20	14	16.86	0	0.00	16.75	14	24,572	0.06%
2020/04/17	8	16.97	1	17.30	16.85	7	24,604	0.03%
2020/04/16	23	16.81	0	0.00	16.80	23	24,291	0.09%
2020/04/15	11	17.12	11	17.11	17.20	0	23,996	0.00%
2020/04/14	4	16.36	13	16.65	16.70	-9	23,783	-0.04%
2020/04/13	2	16.15	0	0.00	16.05	2	23,415	0.01%
2020/04/10	31	16.09	10	16.06	16.30	21	23,370	0.09%
2020/04/09	2	15.90	0	0.00	15.90	2	23,099	0.01%
2020/04/08	32.8	15.65	10	15.60	15.70	22.8	22,964	0.10%
2020/04/07	1	15.75	0	0.00	15.65	1	22,853	0.00%
2020/04/06	0	0.00	2	15.53	15.50	-2	22,683	-0.01%
2020/04/01	4	15.28	1	15.30	15.30	3	22,505	0.01%
2020/03/31	8	15.70	1	15.50	15.55	7	22,246	0.03%
2020/03/30	3	15.68	6	15.68	15.60	-3	21,954	-0.01%
2020/03/27	14	16.00	1	15.95	16.00	13	21,881	0.06%
2020/03/26	0	0.00	6	15.62	15.60	-6	21,472	-0.03%
2020/03/25	33	15.67	2	15.80	15.75	31	21,633	0.14%
2020/03/24	0	0.00	6	15.28	15.20	-6	21,202	-0.03%
2020/03/23	6	14.40	0	0.00	14.20	6	20,964	0.03%
2020/03/20	8	14.78	3	15.25	15.25	5	20,825	0.02%
2020/03/19	7	14.20	0	0.00	14.00	7	20,143	0.03%
2020/03/18	2	15.40	0	0.00	15.55	2	19,689	0.01%
2020/03/17	8	15.74	0	0.00	15.60	8	19,341	0.04%
2020/03/16	1	16.95	34	16.97	16.45	-33	18,682	-0.18%
2020/03/12	14	17.62	0	0.00	17.50	14	17,458	0.08%
2020/03/11	2	18.30	0	0.00	18.25	2	16,988	0.01%
2020/03/09	2	18.35	1	18.65	18.40	1	16,827	0.01%
2020/03/05	2	19.45	0	0.00	19.50	2	16,253	0.01%
2020/03/03	25	19.08	0	0.00	19.20	25	15,888	0.16%
2020/03/02	0	0.00	4	18.85	18.95	-4	15,716	-0.03%
2020/02/27	1	19.25	1	19.49	19.20	0	15,882	0.00%
2020/02/25	0	0.00	10	19.75	19.75	-10	15,345	-0.07%
2020/02/24	2	19.90	0	0.00	19.85	2	15,350	0.01%
2020/02/20	0	0.00	3	20.35	20.30	-3	15,082	-0.02%
2020/02/19	2	20.20	0	0.00	20.30	2	14,943	0.01%
2020/02/18	1	20.05	0	0.00	20.20	1	14,894	0.01%
2020/02/14	1	20.05	0	0.00	20.15	1	15,026	0.01%
2020/02/12	2	20.13	0	0.00	20.05	2	14,952	0.01%
2020/02/10	1	20.20	0	0.00	20.40	1	14,778	0.01%
2020/02/05	5	19.99	0	0.00	20.20	5	14,693	0.03%
2020/02/03	0	0.00	3	19.80	19.80	-3	14,277	-0.02%
2020/01/31	3	19.65	1	19.70	19.70	2	14,092	0.01%
2020/01/30	1	19.40	0	0.00	19.35	1	13,876	0.01%
2020/01/17	1	20.45	6	20.46	20.50	-5	13,123	-0.04%
2020/01/16	0	0.00	5	20.40	20.40	-5	13,122	-0.04%
2020/01/14	3	20.30	0	0.00	20.35	3	13,092	0.02%
2020/01/13	0	0.00	10	20.15	20.20	-10	12,868	-0.08%
2020/01/09	10	19.98	0	0.00	20.00	10	13,185	0.08%
2020/01/08	3	19.82	0	0.00	19.80	3	13,173	0.02%
2020/01/06	0	0.00	0	19.95	19.95	0	13,218	0.00%
2020/01/02	0	0.00	2	20.20	20.20	-2	13,372	-0.01%
2019/12/31	0	0.00	1	20.35	20.20	-1	13,277	-0.01%
2019/12/30	1	20.40	0	0.00	20.40	1	13,160	0.01%
2019/12/26	0	0.00	10.5	20.25	20.30	-10.5	13,251	-0.08%
2019/12/24	0	0.00	2	20.45	20.30	-2	13,595	-0.01%
2019/12/17	5	20.00	0	0.00	20.15	5	13,496	0.04%
2019/12/16	0	0.00	120	20.00	20.05	-120	13,420	-0.89%	大賣/鉅額交易
2019/12/13	0	0.00	16	20.15	20.25	-16	13,263	-0.12%
2019/12/12	0	0.00	5	19.85	19.85	-5	12,993	-0.04%
2019/12/04	1	19.85	0	0.00	19.95	1	13,409	0.01%
2019/12/02	0.9	19.70	0	0.00	19.75	0.9	13,695	0.01%
2019/11/28	0	0.00	100	20.00	20.00	-100	13,629	-0.73%
2019/11/26	1	19.90	0	0.00	19.85	1	14,478	0.01%
2019/11/25	0	0.00	1	19.75	19.90	-1	14,159	-0.01%
2019/11/22	0	0.00	1	19.75	19.80	-1	14,573	-0.01%
2019/11/06	5	19.65	8	19.64	19.95	-3	16,723	-0.02%
2019/11/05	100	19.35	5	19.45	19.60	95	16,526	0.57%
2019/11/04	0	0.00	1	19.20	19.30	-1	16,497	-0.01%
2019/10/28	20	19.00	0	0.00	18.95	20	16,626	0.12%
2019/10/24	0	0.00	2	18.95	19.00	-2	16,786	-0.01%
2019/10/22	0	0.00	3.3	18.91	19.00	-3.3	16,851	-0.02%
2019/10/21	19	18.90	3	18.88	18.90	16	16,876	0.09%
2019/10/18	0.9	18.75	0	0.00	18.80	0.9	16,812	0.01%
2019/10/17	1	18.65	0	0.00	18.70	1	16,387	0.01%
2019/10/15	0	0.00	2	18.65	18.70	-2	16,339	-0.01%
2019/10/14	0	0.00	2	18.50	18.65	-2	16,557	-0.01%
2019/10/09	4	18.18	0	0.00	18.05	4	16,439	0.02%
2019/10/08	0	0.00	3	18.42	18.40	-3	16,317	-0.02%
2019/10/07	0	0.00	106	18.40	18.35	-106	16,260	-0.65%	大賣/鉅額交易
2019/10/03	104	18.15	0	0.00	18.15	104	16,379	0.63%	大買/鉅額交易
2019/10/02	1	18.60	0	0.00	18.55	1	16,266	0.01%
2019/09/23	0	0.00	100	18.90	18.85	-100	16,549	-0.60%
2019/09/18	0	0.00	7	19.07	19.15	-7	16,406	-0.04%
2019/09/10	0	0.00	3	19.08	19.15	-3	17,333	-0.02%
2019/09/09	100	18.70	6	18.93	19.00	94	17,152	0.55%
2019/09/06	0	0.00	1	18.50	18.65	-1	16,864	-0.01%
2019/08/23	2	18.50	0	0.00	18.50	2	16,272	0.01%
2019/08/22	0	0.00	0.5	18.40	18.50	-0.5	16,138	0.00%
2019/08/21	0	0.00	3	18.48	18.40	-3	16,663	-0.02%
2019/08/20	0	0.00	5	18.50	18.50	-5	16,517	-0.03%
2019/08/15	0	0.00	29	17.50	17.40	-29	15,756	-0.18%
2019/08/14	0	0.00	1.2	17.34	17.25	-1.2	15,944	-0.01%
2019/08/13	0	0.00	2	17.35	17.15	-2	15,867	-0.01%
2019/08/12	1	17.55	0	0.00	17.55	1	15,813	0.01%
2019/08/08	29	17.25	0	17.25	17.20	29	15,567	0.19%
2019/08/07	0	0.00	2	16.80	17.00	-2	15,567	-0.01%
2019/08/06	1	16.70	1	16.90	16.85	0	15,609	0.00%
2019/08/05	1	17.00	0	0.00	17.05	1	15,570	0.01%
2019/08/02	3	17.13	0	0.00	17.05	3	15,486	0.02%
2019/07/30	0.2	17.65	0	0.00	17.75	0.2	15,360	0.00%
2019/07/29	0	0.00	3	17.68	17.75	-3	15,460	-0.02%
2019/07/26	1	17.35	0	0.00	17.35	1	15,576	0.01%
2019/07/25	1	17.55	0	0.00	17.45	1	15,568	0.01%
2019/07/24	0	0.00	2	17.55	17.60	-2	15,468	-0.01%
2019/07/19	5	17.70	0	0.00	17.60	5	15,547	0.03%
2019/07/18	0	0.00	1	17.65	17.65	-1	15,555	-0.01%
2019/07/17	0	0.00	8	17.50	17.70	-8	15,543	-0.05%
2019/07/16	0	0.00	2	17.75	17.60	-2	15,363	-0.01%
2019/07/11	2	17.95	0	0.00	18.00	2	15,112	0.01%
2019/07/10	0	0.00	5	18.00	18.00	-5	15,157	-0.03%
2019/07/08	3	17.85	0	0.00	17.75	3	15,081	0.02%
2019/07/04	1	18.00	0	0.00	17.95	1	15,482	0.01%
2019/07/03	6	17.85	0.1	17.80	17.75	5.9	15,651	0.04%
2019/07/02	10.2	18.04	0	0.00	17.85	10.2	15,704	0.06%
2019/07/01	0	0.00	2	18.95	18.95	-2	15,717	-0.01%
2019/06/27	3	18.85	0	0.00	18.85	3	15,222	0.02%
2019/06/26	0	0.00	2	18.80	18.80	-2	15,398	-0.01%
2019/06/24	0	0.00	0.1	18.80	18.90	-0.1	15,614	0.00%
2019/06/20	0	0.00	5.5	18.80	18.85	-5.5	15,364	-0.04%
2019/06/19	0	0.00	1	18.60	18.60	-1	15,201	-0.01%
2019/06/17	0	0.00	1	18.05	18.05	-1	15,027	-0.01%
2019/06/14	0	0.00	3	17.90	17.85	-3	15,298	-0.02%
2019/06/12	0	0.00	1	17.95	17.95	-1	15,528	-0.01%
2019/06/11	0	0.00	0	18.10	18.05	0	15,587	0.00%
2019/06/06	4	17.95	3	17.97	18.05	1	15,933	0.01%
2019/06/05	0	0.00	50.3	17.96	17.90	-50.3	15,824	-0.32%
2019/06/04	1	17.80	1	17.95	17.75	0	15,756	0.00%
2019/06/03	0	0.00	5.3	17.75	17.95	-5.3	15,956	-0.03%
2019/05/29	0	0.00	4	17.45	17.50	-4	16,353	-0.02%
2019/05/27	0.3	17.40	0	0.00	17.40	0.3	16,350	0.00%
2019/05/21	1	17.45	1	17.40	17.45	0	16,986	0.00%
2019/05/16	5	17.32	0	0.00	17.30	5	16,820	0.03%
2019/05/13	0	0.00	25	17.54	17.45	-25	17,373	-0.14%
2019/05/09	1	17.80	0	0.00	17.55	1	17,966	0.01%
2019/05/08	0	0.00	15	17.85	17.80	-15	17,975	-0.08%
2019/05/07	0	0.00	20	17.95	18.00	-20	18,097	-0.11%
2019/05/06	2	17.90	16	17.80	17.80	-14	18,050	-0.08%
2019/05/03	0	0.00	7	17.99	18.00	-7	18,229	-0.04%
2019/05/02	3	17.80	5	17.85	17.75	-2	18,387	-0.01%
2019/04/29	0	0.00	1	17.80	17.80	-1	18,592	-0.01%
2019/04/24	0	0.00	1	17.80	17.90	-1	18,991	-0.01%
2019/04/22	1	17.65	0	0.00	17.70	1	19,512	0.01%
2019/04/17	0	0.00	2	17.88	17.90	-2	20,318	-0.01%
2019/04/15	0	0.00	20	17.74	17.75	-20	20,602	-0.10%
2019/04/12	2	17.70	1.1	17.80	17.75	0.9	20,630	0.00%
2019/04/11	0	0.00	21	17.80	17.75	-21	20,740	-0.10%
2019/04/10	8	17.65	2	17.65	17.65	6	20,642	0.03%
2019/04/09	0.8	17.80	5	17.75	17.80	-4.2	20,526	-0.02%
2019/04/08	0	0.00	10	17.70	17.65	-10	20,407	-0.05%
2019/04/01	1	17.55	0	0.00	17.55	1	20,339	0.00%
2019/03/28	3	17.25	0	0.00	17.35	3	20,252	0.01%
2019/03/26	0	0.00	10	17.55	17.55	-10	20,313	-0.05%
2019/03/25	0	0.00	1	17.35	17.50	-1	20,652	0.00%
2019/03/21	0	0.00	1	17.55	17.65	-1	20,848	0.00%
2019/03/20	3	17.52	0	0.00	17.65	3	21,089	0.01%
2019/03/18	1	17.60	0	0.00	17.70	1	20,929	0.00%
2019/03/15	0	0.00	2	17.80	17.85	-2	20,941	-0.01%
2019/03/14	2	17.70	0	0.00	17.70	2	20,942	0.01%
2019/03/13	5	17.90	14.3	17.85	17.90	-9.3	21,249	-0.04%
2019/03/12	0	0.00	1	17.60	17.65	-1	21,154	0.00%
2019/03/11	0	0.00	1	17.50	17.45	-1	21,444	0.00%
2019/03/07	0	0.00	20	17.55	17.60	-20	22,474	-0.09%
2019/03/06	2	17.50	19.3	17.53	17.50	-17.3	22,415	-0.08%
2019/03/05	0	0.00	22	17.36	17.45	-22	22,413	-0.10%
2019/03/04	2	17.40	1	17.15	17.20	1	22,193	0.00%
2019/02/27	0	0.00	1	17.45	17.45	-1	22,114	0.00%
2019/02/26	0	0.00	15	17.40	17.40	-15	21,852	-0.07%
2019/02/20	0	0.00	5	17.10	17.15	-5	21,475	-0.02%
2019/02/18	0	0.00	2.3	17.15	17.15	-2.3	21,766	-0.01%
2019/02/15	0	0.00	2	17.10	16.85	-2	21,857	-0.01%
2019/02/12	0	0.00	3	17.05	17.00	-3	21,537	-0.01%
2019/02/11	3	17.00	0	0.00	16.85	3	21,295	0.01%
2019/01/30	0	0.00	12	17.00	17.00	-12	21,246	-0.06%
2019/01/29	0	0.00	12	16.90	16.95	-12	20,948	-0.06%
2019/01/24	0	0.00	0.7	16.70	16.80	-0.7	20,738	0.00%
2019/01/23	0	0.00	501	16.60	16.55	-501	20,590	-2.43%	大賣/鉅額交易
2019/01/22	0	0.00	5	16.50	16.50	-5	20,268	-0.02%
2019/01/21	0	0.00	63	16.50	16.50	-63	20,205	-0.31%
2019/01/17	0	0.00	14	16.25	16.35	-14	20,234	-0.07%
2019/01/15	0	0.00	1	16.10	16.15	-1	20,473	0.00%
2019/01/14	1	15.80	0	0.00	15.80	1	20,004	0.00%
2019/01/10	0	0.00	2	15.60	15.70	-2	19,849	-0.01%
2019/01/09	1	15.65	0	0.00	15.70	1	19,793	0.01%
2019/01/07	1	15.35	0	0.00	15.50	1	19,678	0.01%
2019/01/04	0	0.00	7	15.15	15.10	-7	19,765	-0.04%
2018/12/27	0	0.00	28	15.15	15.30	-28	21,079	-0.13%
2018/12/25	1	14.95	0	0.00	15.00	1	21,319	0.00%
2018/12/22	0	0.00	1	15.00	15.00	-1	21,123	0.00%
2018/12/21	1	15.15	0	0.00	15.10	1	21,453	0.00%
2018/12/20	2	15.25	2	15.23	15.15	0	21,459	0.00%
2018/12/19	1	15.35	0	0.00	15.40	1	21,340	0.00%
2018/12/05	0	0.00	20	15.40	15.30	-20	21,288	-0.09%
2018/12/03	10	15.65	20.5	15.70	15.70	-10.5	20,726	-0.05%
2018/11/30	0	0.00	3	15.60	15.70	-3	20,058	-0.01%
2018/11/26	3	15.50	0	0.00	15.30	3	19,587	0.02%
2018/11/15	0	0.00	63.9	15.70	15.75	-63.9	19,599	-0.33%
2018/11/12	0	0.00	12	15.70	15.55	-12	20,406	-0.06%
2018/11/09	0	0.00	1	15.50	15.55	-1	20,861	0.00%
2018/11/02	0	0.00	1	15.20	15.20	-1	23,951	0.00%
2018/10/29	1	14.95	0	0.00	14.60	1	26,814	0.00%
2018/10/23	0	0.00	4	15.00	14.95	-4	27,413	-0.01%
2018/10/22	0	0.00	1	14.80	15.00	-1	27,056	0.00%
2018/10/19	0	0.00	20	14.90	14.80	-20	27,147	-0.07%
2018/10/18	0	0.00	20	14.70	14.85	-20	26,949	-0.07%
2018/10/17	0	0.00	10	14.85	14.70	-10	27,076	-0.04%
2018/10/16	3	14.60	1	14.50	14.55	2	27,057	0.01%
2018/10/15	13	14.65	2.4	14.57	14.55	10.6	27,120	0.04%
2018/10/12	0	0.00	1.3	15.00	14.95	-1.3	26,810	0.00%
2018/10/09	0	0.00	2	16.00	15.90	-2	25,727	-0.01%
2018/10/05	0	0.00	2	15.80	15.80	-2	25,297	-0.01%
2018/10/04	0	0.00	4	15.95	15.90	-4	25,055	-0.02%
2018/10/02	5	16.00	3	16.10	16.10	2	24,936	0.01%
2018/10/01	1	16.10	0	0.00	16.10	1	24,858	0.00%
2018/09/28	1	16.10	0.5	16.05	16.10	0.5	25,050	0.00%
2018/09/27	0.5	16.20	15	16.00	16.30	-14.5	24,884	-0.06%
2018/09/25	6.3	15.90	4	15.96	16.00	2.3	25,427	0.01%
2018/09/19	0	0.00	40	15.39	15.50	-40	24,621	-0.16%
2018/09/18	3	15.20	1	15.25	15.20	2	24,398	0.01%
2018/09/14	0	0.00	3	15.20	15.15	-3	24,527	-0.01%
2018/09/12	1	15.20	0	0.00	15.20	1	24,909	0.00%
2018/09/11	0	0.00	34	15.21	15.25	-34	24,853	-0.14%
2018/09/10	0	0.00	27	15.15	14.95	-27	25,228	-0.11%
2018/09/07	3	14.95	0	0.00	15.05	3	25,573	0.01%
2018/09/05	60	15.08	0	0.00	15.05	60	26,069	0.23%
2018/09/03	40	15.33	0	0.00	15.25	40	26,067	0.15%
2018/08/31	10	15.35	10	15.55	15.55	0	26,228	0.00%
2018/08/29	3.3	15.50	0	0.00	15.60	3.3	26,477	0.01%
2018/08/28	0	0.00	31.2	15.50	15.60	-31.2	26,726	-0.12%
2018/08/23	0	0.00	9	15.50	15.50	-9	27,425	-0.03%
2018/08/22	0.5	15.40	56	15.37	15.50	-55.5	27,741	-0.20%
2018/08/21	2	15.10	3	15.30	15.25	-1	27,412	0.00%
2018/08/17	1	15.40	9	15.25	15.25	-8	27,196	-0.03%
2018/08/16	0	0.00	20	15.20	15.10	-20	26,529	-0.08%
2018/08/15	0	0.00	3	15.05	15.20	-3	26,212	-0.01%
2018/08/14	0	0.00	21	15.20	15.20	-21	25,989	-0.08%
2018/08/13	30	15.05	3	14.95	14.90	27	25,523	0.11%
2018/08/10	0	0.00	11	15.33	15.40	-11	25,240	-0.04%
2018/08/09	125	15.49	321	15.34	15.45	-196	24,744	-0.79%	大買/大賣/鉅額交易
2018/08/08	33	15.14	56	15.06	15.15	-23	23,151	-0.10%
2018/08/07	0	0.00	23	14.39	14.55	-23	21,797	-0.11%
2018/08/06	0	0.00	1,430	14.35	14.35	-1,430	21,338	-6.70%	大賣/鉅額交易
2018/08/03	0	0.00	20	14.05	14.10	-20	20,996	-0.10%
2018/08/02	20	13.80	0	0.00	13.80	20	20,510	0.10%
2018/08/01	0.5	13.95	0	0.00	14.05	0.5	20,569	0.00%
2018/07/31	1	13.80	80	13.96	14.10	-79	20,499	-0.39%
2018/07/30	0	0.00	1	13.75	13.70	-1	19,896	-0.01%
2018/07/27	10	13.70	0	0.00	13.70	10	20,116	0.05%
2018/07/26	3	13.68	11	13.75	13.75	-8	20,292	-0.04%
2018/07/25	0.5	13.60	0	0.00	13.65	0.5	20,761	0.00%
2018/07/24	0	0.00	0.2	13.60	13.65	-0.2	20,859	0.00%
2018/07/23	0	0.00	10	13.50	13.50	-10	21,033	-0.05%
2018/07/18	0.5	13.40	0	0.00	13.50	0.5	21,844	0.00%
2018/07/12	0.4	13.35	10	13.35	13.35	-9.7	22,415	-0.04%
2018/07/11	1	13.10	0	0.00	13.20	1	22,491	0.00%
2018/07/10	1	13.30	10	13.30	13.25	-9	22,497	-0.04%
2018/07/09	0	0.00	20	13.25	13.15	-20	22,563	-0.09%
2018/07/06	20	13.00	0	0.00	13.05	20	22,757	0.09%
2018/07/05	20	13.00	0	0.00	13.00	20	22,927	0.09%
2018/07/04	6	13.19	0	0.00	13.10	6	23,519	0.03%
2018/07/03	4.2	13.70	0	0.00	13.55	4.2	23,586	0.02%
2018/06/29	8	13.75	0	0.00	13.90	8	23,053	0.03%
2018/06/26	1.2	13.76	0	0.00	13.75	1.2	22,829	0.01%
2018/06/25	0	13.85	10	13.95	13.85	-10	22,743	-0.04%
2018/06/20	0	0.00	1	13.95	13.90	-1	22,781	0.00%
2018/06/19	100	13.86	0	0.00	13.80	100	23,029	0.43%
2018/06/15	183	14.10	0	0.00	14.15	183	22,467	0.81%	大買/鉅額交易
2018/06/14	101	14.07	0	0.00	14.00	101	22,239	0.45%	大買/鉅額交易
2018/06/13	1	14.50	50	14.50	14.50	-49	21,715	-0.23%
2018/06/11	0	0.00	4	14.55	14.55	-4	22,307	-0.02%
2018/06/08	0	0.00	45	14.59	14.60	-45	22,143	-0.20%
2018/06/07	0	0.00	5	14.45	14.50	-5	22,085	-0.02%
2018/06/06	0	0.00	17	14.52	14.45	-17	22,184	-0.08%
2018/06/01	0	0.00	1	14.00	14.00	-1	21,430	0.00%
2018/05/31	11	13.80	50	14.10	14.10	-39	21,418	-0.18%
2018/05/30	64	13.83	2	13.85	13.75	62	20,898	0.30%
2018/05/29	11	14.15	0	0.00	14.10	11	21,078	0.05%
2018/05/28	0.4	14.15	0	0.00	14.20	0.4	21,049	0.00%
2018/05/21	1	14.50	1	14.50	14.55	0	21,919	0.00%
2018/05/18	0	0.00	5	14.50	14.40	-5	22,111	-0.02%
2018/05/15	0	0.00	2	14.45	14.45	-2	22,745	-0.01%
2018/05/14	1	14.45	0	0.00	14.45	1	23,434	0.00%
2018/05/11	0	0.00	11	14.44	14.40	-11	23,741	-0.05%
2018/05/10	1	14.30	0	0.00	14.25	1	23,726	0.00%
2018/05/04	30	14.23	1	14.40	14.15	29	23,573	0.12%
2018/05/03	0	0.00	5	14.45	14.45	-5	23,388	-0.02%
2018/05/02	0	0.00	44	14.48	14.55	-44	23,338	-0.19%
2018/04/30	0	0.00	5	14.25	14.20	-5	23,095	-0.02%
2018/04/27	0	0.00	75	14.19	14.25	-75	23,192	-0.32%
2018/04/26	1	14.15	85	14.14	14.15	-84	23,079	-0.36%
2018/04/25	0	0.00	52	13.85	13.85	-52	22,810	-0.23%
2018/04/24	1	13.80	20	13.80	13.70	-19	22,920	-0.08%
2018/04/19	0	0.00	1	13.80	13.85	-1	23,570	0.00%
2018/04/11	15	13.80	20	13.85	13.75	-5	24,742	-0.02%
2018/04/10	20	13.70	50	13.78	13.80	-30	24,428	-0.12%
2018/04/03	1	13.40	1	13.35	13.40	0	23,727	0.00%
2018/04/02	3	13.50	20	13.48	13.45	-17	23,669	-0.07%
2018/03/31	10	13.40	1	13.45	13.35	9	23,482	0.04%
2018/03/30	0	0.00	1	13.40	13.35	-1	23,452	0.00%
2018/03/29	10	13.35	35	13.35	13.35	-25	23,440	-0.11%
2018/03/26	0	0.00	3	13.45	13.50	-3	23,067	-0.01%
2018/03/23	0	0.00	15	13.40	13.50	-15	22,980	-0.07%
2018/03/22	0	0.00	51	13.60	13.60	-51	22,837	-0.22%
2018/03/21	0	13.40	0	0.00	13.45	0	22,517	0.00%
2018/03/19	10	13.45	0	0.00	13.45	10	22,910	0.04%
2018/03/16	3	13.40	0	0.00	13.55	3	22,841	0.01%
2018/03/15	5	13.35	0	0.00	13.35	5	22,211	0.02%
2018/03/14	5	13.35	0	0.00	13.35	5	22,097	0.02%
2018/03/13	0	0.00	6	13.40	13.40	-6	22,337	-0.03%
2018/03/09	159	13.15	10	13.10	13.15	149	22,460	0.66%	大買/鉅額交易
2018/03/08	5	13.10	0	0.00	13.10	5	22,704	0.02%
2018/03/06	1	13.05	0	0.00	13.05	1	23,466	0.00%
2018/03/02	76	13.00	0	0.00	12.95	76	23,585	0.32%
2018/03/01	50	13.06	0	0.00	13.15	50	22,892	0.22%
2018/02/27	5	13.25	0	0.00	13.15	5	22,771	0.02%
2018/02/26	1	13.30	0	0.00	13.25	1	23,042	0.00%
2018/02/23	10	13.30	0	0.00	13.25	10	23,027	0.04%
2018/02/22	20	13.10	0	0.00	13.15	20	23,493	0.09%
2018/02/21	1	13.15	0.3	13.20	13.20	0.7	23,851	0.00%
2018/02/09	20	12.80	30	13.02	12.95	-10	23,761	-0.04%
2018/02/06	100	13.18	0	0.00	12.90	100	23,292	0.43%
2018/02/05	71	13.60	0	0.00	13.60	71	22,818	0.31%
2018/02/02	40	13.90	0	0.00	13.90	40	22,338	0.18%
2018/02/01	10	13.95	0	0.00	13.95	10	22,272	0.04%
2018/01/31	41	13.92	0	0.00	14.00	41	22,106	0.19%
2018/01/30	20	14.05	0	0.00	14.05	20	21,906	0.09%
2018/01/26	0	0.00	10	14.15	14.20	-10	21,696	-0.05%
2018/01/24	10	14.10	20	14.25	14.15	-10	21,471	-0.05%
2018/01/23	0	0.00	10	14.25	14.35	-10	21,297	-0.05%
2018/01/19	20	14.33	0	0.00	14.30	20	21,219	0.09%
2018/01/18	10.9	14.34	1	14.30	14.25	9.9	21,024	0.05%
2018/01/17	2	14.30	0	0.00	14.30	2	20,778	0.01%
2018/01/16	20	14.23	20	14.35	14.20	0	20,439	0.00%
2018/01/15	0	0.00	50.2	14.31	14.25	-50.2	20,326	-0.25%
2018/01/12	0	0.00	21	14.10	14.15	-21	19,863	-0.11%
2018/01/11	0	0.00	31	14.05	14.00	-31	19,325	-0.16%
2018/01/10	0	0.00	20	14.03	13.95	-20	19,320	-0.10%
2018/01/05	10	13.90	0	0.00	13.95	10	18,615	0.05%
2018/01/04	0	0.00	0.3	13.90	13.85	-0.3	18,623	0.00%
2018/01/03	170	13.90	20	13.95	13.95	150	18,758	0.80%	大買/鉅額交易