元大金 (2885)-犇亞-網路券商分點個股進出

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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/05/15	0	0.00	79	32.06	31.85	-79	21,399	-0.37%
2024/05/14	2	31.60	0	0.00	31.45	2	21,382	0.01%
2024/05/13	3	32.12	0	0.00	32.00	3	21,349	0.01%
2024/05/10	0	0.00	19.3	31.94	32.10	-19.3	21,318	-0.09%
2024/05/09	20	31.84	5	31.90	31.65	15	21,300	0.07%
2024/05/08	159.2	31.85	0	0.00	31.80	159.2	21,147	0.75%	大買/鉅額交易
2024/05/07	2	31.65	0	0.00	31.80	2	21,154	0.01%
2024/05/06	3	31.03	37	31.05	31.50	-34	20,957	-0.16%
2024/05/03	1	30.90	0	0.00	30.55	1	20,783	0.00%
2024/05/02	10	30.50	1	30.70	30.65	9	20,688	0.04%
2024/04/30	20	30.75	1	30.95	30.65	19	20,545	0.09%
2024/04/29	0	0.00	166.1	30.80	31.05	-166.1	20,436	-0.81%	大賣/鉅額交易
2024/04/26	0	0.00	27	30.14	30.00	-27	20,096	-0.13%
2024/04/25	30	29.87	2	29.75	29.80	28	20,118	0.14%
2024/04/24	0	0.00	22.5	30.21	30.35	-22.5	19,994	-0.11%
2024/04/23	14	29.87	2.8	30.00	29.80	11.2	19,844	0.06%
2024/04/22	49.5	29.85	59	30.01	29.90	-9.5	19,654	-0.05%
2024/04/19	194	29.98	6	30.08	29.90	188	19,148	0.98%	大買/鉅額交易
2024/04/18	0	0.00	173	30.53	30.60	-173	18,463	-0.94%	大賣/鉅額交易
2024/04/17	0	30.00	1	30.05	30.00	-1	18,105	-0.01%
2024/04/16	152	30.00	0	0.00	29.95	152	18,010	0.84%	大買/鉅額交易
2024/04/15	1	30.05	110	30.63	30.55	-109	17,755	-0.61%	大賣/鉅額交易
2024/04/12	12	30.15	1	30.35	30.30	11	17,624	0.06%
2024/04/11	81	30.35	1	30.50	30.50	80	17,452	0.46%
2024/04/10	40	30.59	10	30.55	30.50	30	17,495	0.17%
2024/04/09	0	0.00	172	30.87	30.90	-172	17,624	-0.98%	大賣/鉅額交易
2024/04/08	0	30.15	1	30.25	30.30	-1	17,390	-0.01%
2024/04/03	7	30.11	5	30.05	29.95	2	17,458	0.01%
2024/04/01	0	30.30	3	30.35	30.10	-3	17,754	-0.02%
2024/03/29	0	0.00	6	30.29	30.40	-6	17,819	-0.03%
2024/03/28	161	30.05	2	30.05	30.10	159	17,675	0.90%	大買/鉅額交易
2024/03/27	3	30.25	159	30.40	30.30	-156	17,687	-0.88%	大賣/鉅額交易
2024/03/26	158	30.05	4	30.18	30.10	154	17,806	0.86%	大買/鉅額交易
2024/03/25	7	29.35	183.2	29.97	29.85	-176.2	17,978	-0.98%	大賣/鉅額交易
2024/03/22	169.1	29.52	14	29.76	29.45	155.1	18,215	0.85%	大買/鉅額交易
2024/03/21	1	29.65	230.2	29.77	29.80	-229.2	18,221	-1.26%	大賣/鉅額交易
2024/03/20	23	29.01	3.3	29.20	28.90	19.7	18,450	0.11%
2024/03/19	6.2	29.12	5	29.30	29.20	1.2	18,458	0.01%
2024/03/18	65.3	29.42	19	29.52	29.35	46.3	18,330	0.25%
2024/03/15	14	29.97	6	30.02	30.20	8	18,162	0.04%
2024/03/14	22.2	30.00	16.3	30.14	30.30	5.9	17,626	0.03%
2024/03/13	156	29.16	17	29.30	29.50	139	16,785	0.83%	大買/鉅額交易
2024/03/12	3	28.71	24	28.84	28.90	-21	16,419	-0.13%
2024/03/11	1	28.45	4.3	28.59	28.55	-3.3	16,438	-0.02%
2024/03/08	4.3	28.34	23.1	28.44	28.45	-18.8	16,445	-0.11%
2024/03/07	15	27.53	6	27.92	28.10	8.9	16,213	0.06%
2024/03/06	0	0.00	81	27.45	27.50	-81	15,804	-0.51%
2024/03/05	0.7	27.40	0	27.35	27.30	0.7	15,976	0.00%
2024/03/04	1	27.25	3	27.30	27.35	-2	16,071	-0.01%
2024/03/01	1	27.20	0	0.00	27.30	1	16,213	0.01%
2024/02/29	28	27.11	16	27.21	27.45	12	16,332	0.07%
2024/02/27	23	27.18	20	27.25	27.20	3	16,171	0.02%
2024/02/26	20	27.15	5	27.30	27.10	15	16,031	0.09%
2024/02/23	61	27.31	1	27.35	27.30	60	15,976	0.38%
2024/02/22	10	27.30	159	27.53	27.55	-149	16,208	-0.92%	大賣/鉅額交易
2024/02/21	165	27.31	10	27.40	27.35	155	16,173	0.96%	大買/鉅額交易
2024/02/20	0	0.00	39	27.69	27.85	-39	16,099	-0.24%
2024/02/19	0	0.00	64	27.35	27.45	-64	15,999	-0.40%
2024/02/16	0	0.00	79	27.09	27.15	-79	16,178	-0.49%
2024/02/15	32	26.88	30	27.03	27.00	2	16,185	0.01%
2024/02/05	11	26.65	5	26.95	27.00	6	15,990	0.04%
2024/02/02	51	26.81	15	26.90	26.90	36	15,780	0.23%
2024/02/01	0	27.05	157	27.05	27.05	-157	15,716	-1.00%	大賣/鉅額交易
2024/01/31	5	26.85	20	27.00	27.05	-15	15,625	-0.10%
2024/01/30	16.2	26.85	0	0.00	26.85	16.2	15,518	0.10%
2024/01/29	0	0.00	19	27.09	27.10	-19	15,711	-0.12%
2024/01/26	0	0.00	1	26.75	26.95	-1	15,758	-0.01%
2024/01/25	4	26.63	1	26.70	26.75	3	15,712	0.02%
2024/01/23	0	0.00	1	26.40	26.55	-1	15,859	-0.01%
2024/01/22	1	26.35	0	0.00	26.35	1	16,053	0.01%
2024/01/19	0	0.00	0	26.20	26.20	0	16,013	0.00%
2024/01/18	1	25.70	0	0.00	25.80	1	16,029	0.01%
2024/01/17	76	25.86	1	25.90	25.80	75	15,949	0.47%
2024/01/16	72	26.30	0	0.00	26.25	72	15,663	0.46%
2024/01/15	2	26.70	0	0.00	26.70	2	15,517	0.01%
2024/01/12	1	26.65	0.1	26.70	26.65	0.9	15,812	0.01%
2024/01/11	0	0.00	39	26.65	26.80	-39	16,020	-0.24%
2024/01/10	54	26.47	10	26.45	26.50	44	16,367	0.27%
2024/01/09	5	26.85	6	27.02	26.80	-1	16,409	-0.01%
2024/01/08	35	26.90	10	27.10	26.90	25	16,485	0.15%
2024/01/05	44	26.91	18.5	26.80	26.95	25.5	16,514	0.15%
2024/01/04	20	26.95	132	27.24	27.20	-112	16,645	-0.67%	大賣/鉅額交易
2024/01/03	126	27.01	6.2	27.05	26.95	119.8	16,816	0.71%	大買/鉅額交易
2024/01/02	0	0.00	11.2	27.75	27.75	-11.2	16,492	-0.07%
2023/12/29	0	0.00	20	27.55	27.60	-20	16,322	-0.12%
2023/12/28	0	27.25	63	27.26	27.35	-63	16,304	-0.39%
2023/12/27	0.1	27.05	12	27.05	27.15	-11.9	16,123	-0.07%
2023/12/26	10	26.80	41	26.90	26.85	-31	15,860	-0.20%
2023/12/25	1	26.60	0	0.00	26.60	1	15,812	0.01%
2023/12/22	2	26.58	0	0.00	26.80	2	15,935	0.01%
2023/12/21	11	26.30	2	26.50	26.45	9	15,843	0.06%
2023/12/20	0	0.00	0	26.55	26.55	0	15,485	0.00%
2023/12/19	23	26.74	0.2	26.75	26.70	22.8	15,199	0.15%
2023/12/18	10.4	26.86	1	27.05	27.05	9.4	15,019	0.06%
2023/12/15	0	0.00	0.4	27.00	27.00	-0.4	14,908	0.00%
2023/12/14	0	0.00	1	27.05	27.00	-1	14,590	-0.01%
2023/12/13	0	0.00	1	26.85	26.75	-1	14,457	-0.01%
2023/12/12	0	0.00	1.3	26.76	26.80	-1.3	14,675	-0.01%
2023/12/11	0	0.00	32.1	26.55	26.55	-32.1	14,606	-0.22%
2023/12/08	0.4	26.50	0	0.00	26.55	0.4	14,645	0.00%
2023/12/07	12	26.36	3	26.47	26.50	9	14,620	0.06%
2023/12/06	20.4	26.42	0	0.00	26.45	20.4	14,545	0.14%
2023/12/05	1.1	26.31	3	26.40	26.40	-1.9	14,442	-0.01%
2023/12/04	0.4	26.10	8	26.26	26.35	-7.7	14,572	-0.05%
2023/12/01	5.4	25.91	18.4	26.08	26.10	-13	14,509	-0.09%
2023/11/29	0	0.00	6	26.05	25.95	-6	14,200	-0.04%
2023/11/28	10	25.95	40.1	26.08	26.10	-30.1	14,050	-0.21%
2023/11/27	4	26.05	12	25.95	25.85	-8	14,075	-0.06%
2023/11/24	20.1	25.80	10	25.77	25.80	10.1	14,023	0.07%
2023/11/21	0	0.00	5.3	25.70	25.70	-5.3	14,238	-0.04%
2023/11/16	0	0.00	6.6	25.40	25.45	-6.6	14,006	-0.05%
2023/11/15	18	25.25	25.1	25.31	25.30	-7.1	13,945	-0.05%
2023/11/14	0	0.00	109.2	25.05	25.05	-109.2	13,829	-0.79%	大賣/鉅額交易
2023/11/13	1.1	24.95	0	0.00	25.00	1.1	14,058	0.01%
2023/11/08	0.5	25.00	0.2	25.05	25.00	0.3	14,774	0.00%
2023/11/07	0	0.00	1	24.95	25.05	-1	14,940	-0.01%
2023/11/06	11.4	24.80	9	24.90	24.90	2.4	15,228	0.02%
2023/11/03	1	24.80	51	24.75	24.95	-50	15,067	-0.33%
2023/10/30	15	24.07	6	24.22	24.10	9	15,988	0.06%
2023/10/27	3	24.35	3	24.45	24.40	0	16,107	0.00%
2023/10/26	2	24.35	2.2	24.45	24.35	-0.2	16,265	0.00%
2023/10/20	53.6	24.56	6	24.55	24.75	47.6	16,302	0.29%
2023/10/19	67	25.06	4	25.14	25.10	63	16,077	0.39%
2023/10/17	6	25.30	3	25.40	25.30	3	15,836	0.02%
2023/10/16	0	25.45	21	25.50	25.55	-21	15,886	-0.13%
2023/10/12	0	0.00	5.7	25.54	25.65	-5.7	15,981	-0.04%
2023/10/11	0	0.00	104.1	25.28	25.50	-104.1	16,036	-0.65%	大賣/鉅額交易
2023/10/06	0	0.00	0	24.80	24.80	0	15,892	0.00%
2023/10/04	34.2	24.26	1	24.50	24.25	33.2	16,241	0.20%
2023/10/03	43.1	24.75	2.1	24.83	24.65	41	16,245	0.25%
2023/10/02	10	24.95	6.2	24.99	24.95	3.8	16,374	0.02%
2023/09/28	0	25.10	3	25.10	25.05	-3	16,818	-0.02%
2023/09/27	0	0.00	2	25.05	25.15	-2	16,838	-0.01%
2023/09/26	19.2	24.95	0	0.00	25.00	19.2	16,821	0.11%
2023/09/22	33	24.85	10	24.95	25.10	23	17,086	0.13%
2023/09/21	46.7	25.03	90	25.00	25.00	-43.3	17,219	-0.25%
2023/09/20	41.5	25.39	0.7	25.40	25.40	40.9	17,268	0.24%
2023/09/19	5	25.70	13	25.66	25.75	-8	17,248	-0.05%
2023/09/18	0	0.00	27	25.36	25.40	-27	17,134	-0.16%
2023/09/15	10	25.25	132	25.35	25.35	-122	17,267	-0.71%	大賣/鉅額交易
2023/09/14	0	0.00	6	25.10	25.20	-6	17,236	-0.03%
2023/09/13	0	0.00	2	25.00	25.00	-2	17,248	-0.01%
2023/09/11	0	0.00	9	24.70	24.70	-9	17,663	-0.05%
2023/09/08	0	24.70	4.6	24.70	24.65	-4.6	17,920	-0.03%
2023/09/07	3	24.73	7.7	24.59	24.70	-4.7	18,130	-0.03%
2023/09/06	5.3	24.25	10	24.38	24.25	-4.7	18,048	-0.03%
2023/09/05	21	24.25	7	24.35	24.20	14	18,028	0.08%
2023/09/04	1	24.50	0.2	24.60	24.50	0.9	18,223	0.00%
2023/08/31	2.4	24.60	0	0.00	24.40	2.4	18,740	0.01%
2023/08/29	0	0.00	0.2	24.50	24.65	-0.2	18,979	0.00%
2023/08/28	0	24.45	0	0.00	24.40	0	18,969	0.00%
2023/08/25	4	24.50	0	0.00	24.40	4	19,376	0.02%
2023/08/23	0	24.10	0.3	24.15	24.20	-0.3	19,454	0.00%
2023/08/22	1	23.80	0	0.00	23.85	1	19,542	0.01%
2023/08/18	0	0.00	1	24.00	23.95	-1	19,484	-0.01%
2023/08/17	5.2	23.49	0	0.00	23.75	5.2	19,503	0.03%
2023/08/16	9	23.82	3	23.95	23.85	6	19,345	0.03%
2023/08/15	1.2	24.16	0	0.00	24.20	1.2	19,145	0.01%
2023/08/14	1.5	24.33	7	24.29	24.30	-5.6	19,218	-0.03%
2023/08/11	10	24.76	1	24.75	24.75	9	19,170	0.05%
2023/08/10	3.5	25.11	30	25.10	25.30	-26.5	19,013	-0.14%
2023/08/09	6	25.11	0	0.00	25.15	6	18,775	0.03%
2023/08/08	8	24.90	43	25.07	25.10	-35	18,679	-0.19%
2023/08/07	9	24.58	22.5	24.68	24.70	-13.5	18,112	-0.07%
2023/08/04	25	24.27	15	24.35	24.35	10	17,972	0.06%
2023/08/02	32	24.43	10	24.40	24.45	22	17,759	0.12%
2023/08/01	0	0.00	38	24.89	24.90	-38	17,652	-0.22%
2023/07/31	10	24.52	12	24.40	24.40	-2	17,308	-0.01%
2023/07/28	7.4	24.44	0.1	24.40	24.40	7.3	17,151	0.04%
2023/07/27	1	24.60	11	24.70	24.70	-10	16,967	-0.06%
2023/07/26	0	0.00	5	24.45	24.55	-5	16,847	-0.03%
2023/07/25	1	24.20	0	0.00	24.25	1	16,808	0.01%
2023/07/24	4	24.10	2	24.13	24.10	2	16,845	0.01%
2023/07/20	0.5	24.20	2	24.45	24.45	-1.5	16,671	-0.01%
2023/07/19	2	24.00	2	24.25	24.10	0	16,429	0.00%
2023/07/18	0.8	24.05	24	23.96	24.10	-23.2	16,277	-0.14%
2023/07/17	2	24.00	13	23.87	23.95	-11	16,220	-0.07%
2023/07/14	1	23.75	10	23.45	23.75	-9	16,037	-0.06%
2023/07/13	19	23.34	8.3	23.45	23.30	10.7	15,781	0.07%
2023/07/12	0	0.00	14	23.39	23.45	-14	15,656	-0.09%
2023/07/11	12	23.22	29.1	23.31	23.30	-17.1	15,587	-0.11%
2023/07/10	10	22.95	40	23.08	23.00	-30	15,474	-0.19%
2023/07/07	3	22.65	3	22.77	22.65	0	15,267	0.00%
2023/07/06	27	22.83	8.6	22.98	22.70	18.4	15,203	0.12%
2023/07/04	5	23.09	6	23.22	23.05	-1	14,624	-0.01%
2023/06/30	13.2	23.17	8	23.28	23.10	5.2	14,617	0.04%
2023/06/29	22.2	23.37	20	23.52	23.30	2.2	14,416	0.02%
2023/06/28	1	24.10	1	24.10	24.10	0	14,205	0.00%
2023/06/27	22	24.14	7	24.15	24.20	15	13,935	0.11%
2023/06/26	10	24.30	0	0.00	24.30	10	13,842	0.07%
2023/06/21	2	24.35	0	0.00	24.35	2	13,750	0.01%
2023/06/20	15	24.39	1.1	24.50	24.25	13.9	13,529	0.10%
2023/06/19	5.1	24.25	5	24.35	24.40	0.1	13,296	0.00%
2023/06/16	2	24.33	2	24.40	24.35	0	13,201	0.00%
2023/06/15	13	24.35	11	24.45	24.50	2	12,941	0.02%
2023/06/14	4	24.31	1	24.45	24.40	3	12,841	0.02%
2023/06/13	7.1	24.40	9.8	24.35	24.35	-2.7	12,795	-0.02%
2023/06/12	0.1	24.50	6.4	24.54	24.55	-6.4	12,630	-0.05%
2023/06/09	6	24.55	100	24.55	24.60	-94	12,734	-0.74%
2023/06/08	1	24.55	6.6	24.50	24.50	-5.6	12,731	-0.04%
2023/06/07	4	24.25	1.1	24.50	24.60	2.9	12,698	0.02%
2023/06/06	5.5	24.19	257.8	24.10	24.20	-252.3	12,527	-2.01%	大賣/鉅額交易
2023/06/05	2	24.00	5.8	23.99	24.00	-3.8	12,327	-0.03%
2023/06/02	6.4	23.84	7	23.86	23.85	-0.6	12,036	0.00%
2023/06/01	0	0.00	0	23.75	23.65	0	11,882	0.00%
2023/05/31	0	0.00	2	23.85	23.85	-2	11,750	-0.02%
2023/05/30	0	0.00	8	23.70	23.70	-8	11,531	-0.07%
2023/05/29	4.1	23.60	5	23.65	23.55	-1	11,676	-0.01%
2023/05/26	2	23.30	0	0.00	23.50	2	11,831	0.02%
2023/05/25	5.1	23.35	0	0.00	23.25	5.1	11,733	0.04%
2023/05/24	1	23.45	0	0.00	23.55	1	11,770	0.01%
2023/05/22	2	23.45	1.2	23.44	23.45	0.8	11,637	0.01%
2023/05/19	10	23.40	0	0.00	23.45	10	11,540	0.09%
2023/05/17	0	0.00	1	22.90	23.10	-1	11,241	-0.01%
2023/05/16	0	22.90	0	0.00	22.95	0	11,131	0.00%
2023/05/12	1	22.65	1	22.75	22.65	0	11,187	0.00%
2023/05/09	0	0.00	4	22.90	23.00	-4	11,269	-0.04%
2023/05/08	0	0.00	2	22.85	23.00	-2	11,402	-0.02%
2023/05/05	0	0.00	2	22.85	22.85	-2	11,287	-0.02%
2023/05/04	0	0.00	2.2	22.89	22.90	-2.2	11,529	-0.02%
2023/05/03	2	22.75	0	0.00	22.75	2	11,598	0.02%
2023/05/02	0.3	22.70	0	0.00	22.70	0.3	11,941	0.00%
2023/04/28	0	0.00	12.3	22.50	22.60	-12.3	12,593	-0.10%
2023/04/27	1	22.25	0.2	22.45	22.45	0.8	12,716	0.01%
2023/04/26	0	22.40	0.1	22.45	22.45	-0.1	12,877	0.00%
2023/04/25	1	22.30	6	22.40	22.40	-5	12,874	-0.04%
2023/04/21	0	0.00	3	22.45	22.45	-3	13,064	-0.02%
2023/04/20	1	22.35	0	0.00	22.30	1	13,129	0.01%
2023/04/19	12.7	22.40	10.1	22.48	22.45	2.6	13,396	0.02%
2023/04/17	9	22.43	8.8	22.53	22.50	0.2	13,475	0.00%
2023/04/14	4	22.55	2	22.60	22.65	2	13,385	0.01%
2023/04/13	90	22.50	0	0.00	22.55	90	13,387	0.67%
2023/04/12	1	22.60	1	22.60	22.55	0	13,309	0.00%
2023/04/10	0	0.00	14	22.42	22.45	-14	13,254	-0.11%
2023/04/07	5	22.30	5	22.40	22.40	0	13,298	0.00%
2023/04/06	9	22.30	3	22.40	22.40	6	13,296	0.05%
2023/03/30	8	22.23	8	22.33	22.30	0	13,892	0.00%
2023/03/28	0	0.00	0.4	22.30	22.30	-0.4	15,234	0.00%
2023/03/27	0	22.25	0	0.00	22.15	0	15,971	0.00%
2023/03/24	2	22.15	3	22.23	22.20	-1	16,845	-0.01%
2023/03/23	3	22.07	2.2	22.16	22.25	0.8	16,948	0.00%
2023/03/22	0	0.00	1	22.15	22.10	-1	17,062	-0.01%
2023/03/21	16	21.92	9.1	22.02	21.95	6.9	17,300	0.04%
2023/03/20	2	21.73	2	21.83	21.80	0	17,369	0.00%
2023/03/17	7	21.71	7.2	21.82	21.85	-0.2	17,433	0.00%
2023/03/16	18.2	21.65	8.8	21.75	21.70	9.4	17,525	0.05%
2023/03/15	2	22.00	0.2	22.10	22.05	1.8	17,526	0.01%
2023/03/14	11.3	21.89	8.8	22.03	21.95	2.5	17,720	0.01%
2023/03/13	0	0.00	4	22.10	22.35	-4	17,673	-0.02%
2023/03/10	5.5	22.25	3	22.30	22.30	2.5	17,695	0.01%
2023/03/09	1	22.65	1.1	22.75	22.65	-0.1	17,675	0.00%
2023/03/08	100	22.83	0	0.00	22.80	100	18,025	0.55%
2023/03/07	4	22.90	1	22.90	22.90	3	18,236	0.02%
2023/03/06	0.8	22.67	6	22.70	22.70	-5.2	18,443	-0.03%
2023/03/03	0.2	22.55	0	0.00	22.55	0.2	18,560	0.00%
2023/03/02	13.1	22.32	10	22.40	22.50	3.1	18,833	0.02%
2023/03/01	17.8	22.43	8	22.54	22.40	9.9	19,089	0.05%
2023/02/24	21	22.71	8	22.80	22.75	13	19,163	0.07%
2023/02/23	1	22.85	0	0.00	22.85	1	19,038	0.01%
2023/02/22	3	22.58	5	22.75	22.75	-2	19,150	-0.01%
2023/02/21	5	22.71	2	22.80	22.75	3	19,117	0.02%
2023/02/17	0	0.00	2	22.75	22.75	-2	19,491	-0.01%
2023/02/15	8	22.61	7	22.71	22.60	1	20,441	0.00%
2023/02/14	5	22.70	5	22.80	22.80	0	20,514	0.00%
2023/02/13	1	22.65	1	22.80	22.80	0	20,646	0.00%
2023/02/10	1	22.80	0	0.00	22.80	1	20,732	0.00%
2023/02/09	3	22.60	0	0.00	22.70	3	20,752	0.01%
2023/02/08	0	0.00	3	22.75	22.65	-3	20,833	-0.01%
2023/02/07	0	0.00	3.3	22.80	22.75	-3.3	20,877	-0.02%
2023/02/06	2	22.65	1	22.75	22.70	1	20,891	0.00%
2023/02/02	10	22.51	6	22.58	22.80	4	20,926	0.02%
2023/02/01	3	22.58	2	22.65	22.75	1	20,793	0.00%
2023/01/31	12	22.73	8	22.80	22.50	4	20,766	0.02%
2023/01/30	0	0.00	5	23.00	23.05	-5	20,528	-0.02%
2023/01/16	1	22.80	2	22.70	22.70	-1	19,985	0.00%
2023/01/13	2	22.48	1	22.50	22.50	1	19,953	0.01%
2023/01/12	2	22.50	4	22.55	22.55	-2	20,144	-0.01%
2023/01/11	4	22.40	3	22.50	22.45	1	20,192	0.00%
2023/01/10	5	22.49	4	22.60	22.60	1	20,130	0.00%
2023/01/09	7	22.25	10	22.26	22.50	-3	20,160	-0.01%
2023/01/06	5	21.82	5	21.92	21.90	0	20,030	0.00%
2023/01/04	2	21.80	0	0.00	21.80	2	20,308	0.01%
2023/01/03	1	21.55	1	21.65	21.65	0	20,588	0.00%
2022/12/29	2	21.60	3	21.75	21.65	-1	20,735	0.00%
2022/12/27	0	0.00	4	22.08	21.95	-4	21,015	-0.02%
2022/12/26	0	21.90	0	0.00	21.90	0	21,113	0.00%
2022/12/23	2	21.78	1.3	21.86	21.80	0.8	21,359	0.00%
2022/12/22	36	21.83	40	21.92	22.00	-4	21,515	-0.02%
2022/12/21	20	21.80	15	21.90	21.80	5	21,062	0.02%
2022/12/20	9	21.89	8.7	21.99	21.80	0.3	20,610	0.00%
2022/12/19	0	22.15	0	0.00	22.10	0	19,979	0.00%
2022/12/16	59	22.43	59	22.48	22.15	0	19,240	0.00%
2022/12/15	4	22.50	0	0.00	22.45	4	18,528	0.02%
2022/12/14	0	0.00	0.3	22.25	22.30	-0.3	18,590	0.00%
2022/12/13	12	22.19	8.7	22.27	22.10	3.3	18,554	0.02%
2022/12/12	0	0.00	2	22.50	22.40	-2	18,353	-0.01%
2022/12/08	4	22.28	2	22.25	22.30	2	18,729	0.01%
2022/12/07	0.4	22.50	0	0.00	22.60	0.4	18,669	0.00%
2022/12/05	0	0.00	2	22.73	22.60	-2	18,849	-0.01%
2022/12/01	0	0.00	2	22.70	22.60	-2	18,884	-0.01%
2022/11/30	5	22.50	1	22.60	22.60	4	18,939	0.02%
2022/11/29	11	22.31	11	22.36	22.50	0	18,603	0.00%
2022/11/25	1	22.05	2	22.21	22.05	-1	18,353	-0.01%
2022/11/24	3	22.20	4	22.26	22.30	-1	18,308	-0.01%
2022/11/23	3	21.87	5	22.05	22.10	-2	18,184	-0.01%
2022/11/22	2.7	21.46	9	21.45	21.60	-6.3	17,821	-0.04%
2022/11/21	0	0.00	1	21.00	21.10	-1	17,476	-0.01%
2022/11/18	8	20.88	7.8	20.96	20.90	0.2	17,414	0.00%
2022/11/17	0.1	21.10	0.3	21.15	21.20	-0.1	17,355	0.00%
2022/11/16	9	21.17	14.8	21.27	21.25	-5.8	17,506	-0.03%
2022/11/15	8.8	21.35	9	21.32	21.45	-0.2	17,430	0.00%
2022/11/14	1	21.15	0	0.00	21.20	1	17,326	0.01%
2022/11/11	2.8	20.99	2.4	21.18	21.20	0.4	17,085	0.00%
2022/11/10	4	20.26	4	20.36	20.40	0	16,633	0.00%
2022/11/09	0.1	20.45	1.5	20.40	20.50	-1.3	16,702	-0.01%
2022/11/07	2.1	20.05	2.2	20.16	20.20	-0.1	16,688	0.00%
2022/11/02	5	20.00	9.3	20.08	20.20	-4.3	17,192	-0.02%
2022/11/01	0.1	20.00	151	19.94	20.05	-150.9	17,288	-0.87%	大賣/鉅額交易
2022/10/31	3	19.80	0	0.00	19.70	3	17,404	0.02%
2022/10/28	7	19.61	5	19.71	19.60	2	17,456	0.01%
2022/10/27	4.3	19.80	2	19.85	19.70	2.3	17,429	0.01%
2022/10/26	0	0.00	2	19.65	19.75	-2	17,463	-0.01%
2022/10/25	0.2	19.50	0	0.00	19.55	0.2	17,438	0.00%
2022/10/24	3	19.45	3	19.50	19.55	0	17,452	0.00%
2022/10/21	5	19.15	5	19.25	19.45	0	17,390	0.00%
2022/10/20	1	18.95	1.1	19.05	19.05	-0.1	17,206	0.00%
2022/10/19	11	19.08	8	19.10	19.00	3	16,983	0.02%
2022/10/18	3	19.10	0	0.00	19.20	3	16,971	0.02%
2022/10/17	5.4	18.92	5	19.00	19.10	0.4	17,240	0.00%
2022/10/14	8	19.05	5.1	19.15	19.10	2.9	17,305	0.02%
2022/10/13	11	19.14	9	19.23	19.05	2	17,449	0.01%
2022/10/12	9	19.16	9	19.27	19.35	0	17,479	0.00%
2022/10/11	13	19.10	20.1	19.18	19.10	-7.1	17,665	-0.04%
2022/10/07	12.6	19.53	7	19.63	19.50	5.6	17,951	0.03%
2022/10/06	11	19.57	10	19.67	19.70	1	17,997	0.01%
2022/10/05	12	19.52	9	19.62	19.55	3	18,165	0.02%
2022/10/04	5	19.27	5	19.37	19.35	0	18,267	0.00%
2022/10/03	6	19.32	4	19.41	19.30	2	18,161	0.01%
2022/09/30	2.3	19.52	1	19.60	19.55	1.3	18,228	0.01%
2022/09/29	9	19.53	9	19.60	19.70	0	18,341	0.00%
2022/09/28	140.6	19.54	9	19.86	19.55	131.6	18,448	0.71%	大買/鉅額交易
2022/09/27	14.3	19.89	15	19.97	19.85	-0.7	18,442	0.00%
2022/09/26	27.7	19.94	16	20.02	19.90	11.7	18,357	0.06%
2022/09/23	2	20.10	1	20.15	20.15	1	18,524	0.01%
2022/09/22	15	20.06	14.2	20.15	20.05	0.8	19,226	0.00%
2022/09/21	9	20.31	24	20.39	20.25	-15	19,684	-0.08%
2022/09/20	5	20.50	6	20.43	20.50	-1	20,667	0.00%
2022/09/19	0.3	20.25	25	20.20	20.15	-24.7	21,298	-0.12%
2022/09/16	15	20.10	9	20.18	20.10	6	21,516	0.03%
2022/09/15	11	20.23	9	20.35	20.25	2	21,400	0.01%
2022/09/14	12	20.26	9	20.39	20.20	3	21,398	0.01%
2022/09/13	15	20.66	8.5	20.77	20.60	6.5	21,613	0.03%
2022/09/12	0	0.00	1	20.85	20.90	-1	21,885	0.00%
2022/09/08	10	20.45	0	0.00	20.60	10	21,939	0.05%
2022/09/07	2.3	20.43	1	20.45	20.35	1.3	22,022	0.01%
2022/09/06	11	20.43	169	20.60	20.85	-158	21,977	-0.72%	大賣/鉅額交易
2022/09/05	0	0.00	6	20.25	20.30	-6	22,048	-0.03%
2022/09/02	14	20.04	18	20.15	20.00	-4	22,311	-0.02%
2022/09/01	30	20.07	8	20.17	20.05	22	22,268	0.10%
2022/08/30	1	20.10	2	20.23	20.20	-1	22,154	0.00%
2022/08/29	5.3	20.12	3	20.22	20.15	2.3	22,151	0.01%
2022/08/26	2	20.38	4	20.48	20.40	-2	22,303	-0.01%
2022/08/25	18.8	20.24	28	20.35	20.35	-9.2	22,430	-0.04%
2022/08/24	14	20.17	13	20.29	20.25	1	22,775	0.00%
2022/08/23	182	20.28	8	20.48	20.20	174.1	24,059	0.72%	大買/鉅額交易
2022/08/22	8.2	20.60	8	20.73	20.60	0.2	24,333	0.00%
2022/08/19	9	20.70	9	20.81	20.80	0	24,662	0.00%
2022/08/18	8	20.78	6	20.88	20.80	2	24,947	0.01%
2022/08/17	7.2	20.85	7	20.95	21.00	0.3	25,297	0.00%
2022/08/16	0	0.00	126	20.94	20.90	-126	25,572	-0.49%	大賣/鉅額交易
2022/08/15	1	20.70	2	20.70	20.70	-1	26,048	0.00%
2022/08/12	9.3	20.60	2	20.65	20.55	7.3	26,188	0.03%
2022/08/11	1	21.00	2	21.15	21.20	-1	26,372	0.00%
2022/08/10	3.7	20.70	13	20.68	20.75	-9.3	26,242	-0.04%
2022/08/09	8	20.62	12	20.72	20.65	-4	26,211	-0.02%
2022/08/08	4	20.55	2.1	20.75	20.80	1.9	26,324	0.01%
2022/08/05	10	20.65	10	20.58	20.70	0	26,431	0.00%
2022/08/04	3	20.10	0	0.00	20.20	3	26,665	0.01%
2022/08/03	7	20.04	5	20.13	20.15	2	26,888	0.01%
2022/08/02	1	20.05	3	20.25	20.15	-2	27,215	-0.01%
2022/08/01	7	20.22	5	20.29	20.30	2	27,397	0.01%
2022/07/29	11	20.03	11	20.17	20.00	0	27,557	0.00%
2022/07/28	0	0.00	9	20.06	20.10	-9	27,482	-0.03%
2022/07/27	6.4	19.78	6	19.88	19.95	0.4	27,473	0.00%
2022/07/26	0.2	19.95	1	19.90	19.90	-0.8	27,525	0.00%
2022/07/21	3	19.10	3	19.20	19.40	0	27,733	0.00%
2022/07/20	12	19.28	43	19.40	19.25	-31	27,852	-0.11%
2022/07/19	4	19.06	1	19.20	19.20	3	28,066	0.01%
2022/07/18	0	0.00	1	18.85	19.15	-1	28,197	0.00%
2022/07/15	53.5	18.96	8	19.03	18.80	45.5	28,120	0.16%
2022/07/14	8	19.59	7	19.70	19.55	1	27,997	0.00%
2022/07/13	0	19.80	89	19.55	19.75	-89	28,087	-0.32%
2022/07/12	104.5	19.01	8	19.18	19.10	96.5	27,910	0.35%	大買/
2022/07/11	9.2	19.61	18	19.69	19.50	-8.8	27,758	-0.03%
2022/07/08	5	19.85	0	0.00	19.80	5	27,850	0.02%
2022/07/07	0	0.00	89	19.80	19.85	-89	27,794	-0.32%
2022/07/06	32	19.63	38	19.65	19.40	-6	27,587	-0.02%
2022/07/05	0	0.00	2	20.15	20.10	-2	27,527	-0.01%
2022/07/04	0	0.00	1	19.80	19.65	-1	27,432	0.00%
2022/07/01	8	19.61	7	19.72	19.60	1	27,706	0.00%
2022/06/30	17	19.91	7	20.01	19.70	10	27,721	0.04%
2022/06/29	53	20.31	8	20.50	20.25	45	27,239	0.17%
2022/06/28	150	21.00	8	21.34	20.90	142	26,873	0.53%	大買/鉅額交易
2022/06/27	7	23.34	8	23.50	23.30	-1	25,968	0.00%
2022/06/24	8	23.40	8	23.45	23.45	0	25,349	0.00%
2022/06/23	5	23.20	0	0.00	23.10	5	25,258	0.02%
2022/06/22	96	23.15	5	23.28	23.10	91	25,260	0.36%
2022/06/21	7	23.36	95	23.45	23.50	-88	25,313	-0.35%
2022/06/20	10	22.72	19	22.86	22.80	-9	25,260	-0.04%
2022/06/17	9	22.89	8	22.99	22.90	1	25,147	0.00%
2022/06/16	0	0.00	6	23.24	23.10	-6	24,883	-0.02%
2022/06/15	1	23.05	5	23.10	23.05	-4	25,242	-0.02%
2022/06/14	3	23.10	1	23.20	23.10	2	25,418	0.01%
2022/06/13	99	23.14	7	23.21	23.10	92	25,588	0.36%
2022/06/10	3	23.47	2	23.53	23.45	1	25,402	0.00%
2022/06/09	8	23.40	18	23.47	23.40	-10	25,433	-0.04%
2022/06/08	11	23.55	2	23.55	23.45	9	25,396	0.04%
2022/06/07	4	23.40	3	23.50	23.40	1	25,524	0.00%
2022/06/06	14	23.33	8	23.50	23.35	6	25,607	0.02%
2022/06/02	9	23.52	8	23.64	23.50	1	25,829	0.00%
2022/06/01	2	23.83	0	0.00	23.70	2	26,271	0.01%
2022/05/31	1	23.95	1	24.35	24.35	0	26,131	0.00%
2022/05/30	0	0.00	21	23.73	23.90	-21	24,846	-0.08%
2022/05/27	1	23.00	89	23.20	23.15	-88	24,552	-0.36%
2022/05/26	9	22.96	0	0.00	22.90	9	24,459	0.04%
2022/05/25	13	23.08	1	23.15	23.05	12	24,534	0.05%
2022/05/24	20	23.50	4	23.55	23.30	16	24,758	0.06%
2022/05/23	7	23.03	5	23.53	23.90	2	24,457	0.01%
2022/05/20	8	23.36	2	23.55	23.45	6	24,153	0.02%
2022/05/19	12	23.55	8	23.74	23.35	4	24,079	0.02%
2022/05/18	16	23.94	9	23.84	24.05	7	23,846	0.03%
2022/05/17	8	23.88	8	23.98	23.75	0	23,817	0.00%
2022/05/16	7	23.55	2	23.55	24.00	5	23,810	0.02%
2022/05/13	5.5	23.76	0	0.00	23.85	5.5	23,781	0.02%
2022/05/12	14	24.00	4	24.33	23.65	10	23,718	0.04%
2022/05/11	15	24.46	7	24.56	24.45	8	23,553	0.03%
2022/05/10	15	24.60	11.4	24.82	24.75	3.6	23,366	0.02%
2022/05/09	6	25.11	11	25.30	25.00	-5	23,084	-0.02%
2022/05/06	16	25.59	0	0.00	25.60	16	22,968	0.07%
2022/05/05	3	25.90	0	0.00	25.90	3	23,182	0.01%
2022/05/04	3	25.88	0	0.00	26.00	3	23,263	0.01%
2022/05/03	8	25.99	1	26.05	25.90	7	23,456	0.03%
2022/04/29	1	26.10	0	0.00	26.15	1	23,705	0.00%
2022/04/28	1	25.75	4	25.85	26.00	-3	24,070	-0.01%
2022/04/27	73	25.74	8	25.89	25.75	65	23,986	0.27%
2022/04/26	2	26.20	0	0.00	26.15	2	23,937	0.01%
2022/04/25	191	26.04	1	26.20	26.25	190	23,849	0.80%	大買/鉅額交易
2022/04/22	126	26.35	126	26.45	26.65	0	23,426	0.00%	大買/大賣/
2022/04/21	1	26.40	1	26.55	26.55	0	23,386	0.00%
2022/04/20	0	0.00	0.6	26.35	26.30	-0.6	23,614	0.00%
2022/04/18	1	26.30	16	26.39	26.35	-15	23,603	-0.06%
2022/04/15	0	0.00	2	26.70	26.60	-2	23,581	-0.01%
2022/04/14	6	26.60	0.5	26.65	26.55	5.5	23,726	0.02%
2022/04/13	0	0.00	2	26.95	26.95	-2	23,695	-0.01%
2022/04/11	3	26.67	10	26.80	26.80	-7	23,696	-0.03%
2022/04/08	0	0.00	1	26.85	26.85	-1	23,534	0.00%
2022/04/07	1	26.80	10	26.81	26.70	-9	23,473	-0.04%
2022/04/06	88	26.87	11	27.04	27.20	77	23,224	0.33%
2022/04/01	1	26.35	88	26.45	26.60	-87	22,973	-0.38%
2022/03/31	16	26.40	14	26.43	26.40	2	22,717	0.01%
2022/03/30	4	26.24	2	26.18	26.20	2	22,390	0.01%
2022/03/28	1.5	25.68	6	25.84	25.90	-4.5	21,982	-0.02%
2022/03/25	2	25.75	5	25.82	25.75	-3	21,812	-0.01%
2022/03/24	2	26.00	5.8	26.03	26.00	-3.8	21,615	-0.02%
2022/03/23	5	26.06	2	26.00	26.10	3	21,539	0.01%
2022/03/21	10	26.25	0	0.00	26.10	10	20,839	0.05%
2022/03/18	5	26.30	16	26.19	26.25	-11	20,752	-0.05%
2022/03/17	8	25.99	2.4	26.03	26.00	5.6	20,274	0.03%
2022/03/16	21	25.50	30.4	25.61	25.60	-9.4	20,054	-0.05%
2022/03/15	1	24.55	0	0.00	24.65	1	19,886	0.01%
2022/03/14	0	0.00	3	24.75	24.85	-3	20,291	-0.01%
2022/03/10	0	0.00	1	24.50	24.80	-1	20,356	0.00%
2022/03/09	1	24.20	1	24.35	24.20	0	20,342	0.00%
2022/03/08	8	24.11	18.5	24.20	24.20	-10.5	20,378	-0.05%
2022/03/07	16	24.33	17	24.41	24.50	-1	20,523	0.00%
2022/03/04	2	25.08	1	25.10	25.05	1	20,940	0.00%
2022/03/02	0	0.00	10.1	25.30	25.40	-10.1	21,164	-0.05%
2022/02/25	2.2	24.67	0	0.00	24.85	2.2	20,906	0.01%
2022/02/24	19	24.98	7	24.99	24.85	12	20,539	0.06%
2022/02/23	8.3	25.22	3	25.30	25.20	5.3	19,954	0.03%
2022/02/22	9	25.16	5	25.25	25.35	4	19,914	0.02%
2022/02/18	2	25.30	0	0.00	25.40	2	19,988	0.01%
2022/02/17	1	25.55	0	0.00	25.40	1	19,871	0.01%
2022/02/16	2.1	25.25	0	0.00	25.35	2.1	19,805	0.01%
2022/02/15	22.2	25.21	7	25.30	25.20	15.2	19,751	0.08%
2022/02/14	6	25.37	0	0.00	25.45	6	19,557	0.03%
2022/02/11	106	25.55	3	25.57	25.60	103	19,487	0.53%	大買/鉅額交易
2022/02/10	9	25.83	0.4	25.85	25.85	8.6	20,584	0.04%
2022/02/08	1	25.80	10	25.90	25.80	-9	20,449	-0.04%
2022/02/07	5	25.55	0	0.00	25.50	5	20,253	0.02%
2022/01/26	0	0.00	2	25.30	25.25	-2	19,784	-0.01%
2022/01/24	13	25.11	10	25.20	25.20	3	19,479	0.02%
2022/01/21	3.9	25.51	0.2	25.65	25.35	3.7	19,284	0.02%
2022/01/20	0	0.00	65	25.75	25.85	-65	18,829	-0.35%
2022/01/19	1	25.70	0.1	25.75	25.70	0.9	18,695	0.00%
2022/01/18	8	25.83	3	25.85	25.80	5	18,604	0.03%
2022/01/17	63	25.85	107	25.90	25.85	-44	18,362	-0.24%	大賣/
2022/01/14	2	26.03	6	26.08	25.90	-4	18,246	-0.02%
2022/01/13	1	26.30	47.4	26.26	26.30	-46.4	18,018	-0.26%
2022/01/12	1	25.90	3.2	25.95	25.90	-2.2	17,581	-0.01%
2022/01/11	2	25.75	10	25.72	25.85	-8	17,434	-0.05%
2022/01/10	8	25.45	0	0.00	25.50	8	17,236	0.05%
2022/01/07	4	25.86	21	25.75	25.75	-17	17,213	-0.10%
2022/01/06	2	25.30	2	25.40	25.40	0	16,991	0.00%
2022/01/05	0	0.00	9	25.30	25.25	-9	16,877	-0.05%
2022/01/04	0	0.00	3.1	25.36	25.40	-3.1	16,839	-0.02%
2022/01/03	0	0.00	43	25.45	25.20	-43	16,742	-0.26%
2021/12/30	0.1	25.35	13	25.35	25.30	-12.9	16,672	-0.08%
2021/12/29	1	25.30	11	25.24	25.30	-10	16,826	-0.06%
2021/12/27	1	25.00	0	0.00	25.00	1	16,720	0.01%
2021/12/24	2	24.98	35	25.00	25.00	-33	16,992	-0.19%
2021/12/23	1	24.85	0	0.00	24.95	1	17,106	0.01%
2021/12/20	10	24.70	7	24.76	24.65	3	17,289	0.02%
2021/12/16	2	24.85	0	0.00	24.85	2	17,052	0.01%
2021/12/14	1	24.65	0	0.00	24.70	1	17,633	0.01%
2021/12/13	1	25.00	0	0.00	25.00	1	17,667	0.01%
2021/12/09	2	25.00	0	0.00	25.00	2	17,681	0.01%
2021/12/08	5	25.10	9.1	25.07	25.05	-4.1	17,426	-0.02%
2021/12/07	1	24.70	2	24.90	24.95	-1	16,963	-0.01%
2021/12/06	2.1	24.52	6	24.77	24.90	-3.9	16,937	-0.02%
2021/12/03	0	0.00	2	24.80	24.75	-2	17,078	-0.01%
2021/12/02	2	24.50	4	24.54	24.55	-2	17,103	-0.01%
2021/12/01	102	23.90	5	24.20	24.35	97	16,988	0.57%	大買/
2021/11/30	7	23.78	2	24.42	23.70	5	16,448	0.03%
2021/11/29	3	24.33	0	0.00	24.30	3	15,584	0.02%
2021/11/26	5	24.53	0	0.00	24.45	5	15,536	0.03%
2021/11/25	1	24.75	0	0.00	24.90	1	15,484	0.01%
2021/11/24	3	24.85	0	0.00	24.90	3	15,549	0.02%
2021/11/23	2	24.80	0	0.00	24.75	2	15,603	0.01%
2021/11/22	0	0.00	36	25.09	25.00	-36	15,568	-0.23%
2021/11/19	0	0.00	10	25.02	25.05	-10	15,680	-0.06%
2021/11/18	1.2	25.14	7	25.28	25.10	-5.8	15,705	-0.04%
2021/11/17	1	25.10	5	25.07	25.15	-4	15,718	-0.03%
2021/11/16	0	0.00	8.9	24.84	24.85	-8.9	15,906	-0.06%
2021/11/12	0	0.00	57	24.50	24.50	-57	17,484	-0.33%
2021/11/10	1.1	24.32	2	24.38	24.45	-0.9	18,414	0.00%
2021/11/09	148.1	23.99	80	24.17	24.20	68.1	19,239	0.35%	大買/
2021/11/08	33	24.60	0	0.00	24.70	33	18,387	0.18%
2021/11/05	0	24.70	11	24.57	24.65	-11	21,457	-0.05%
2021/11/03	0.1	24.45	5	24.45	24.50	-4.9	22,108	-0.02%
2021/11/02	4	24.45	2	24.50	24.35	2	22,223	0.01%
2021/11/01	1	24.60	0	0.00	24.55	1	22,190	0.00%
2021/10/29	3	24.62	53	24.65	24.70	-50	22,215	-0.23%
2021/10/27	12	24.86	0	0.00	24.90	12	22,282	0.05%
2021/10/26	0	0.00	3	24.85	24.95	-3	22,390	-0.01%
2021/10/21	0	0.00	1	24.85	25.00	-1	22,792	0.00%
2021/10/20	1	24.85	0	0.00	24.80	1	22,885	0.00%
2021/10/19	10	24.91	1	25.10	24.75	9	22,937	0.04%
2021/10/18	5	24.95	9	24.88	24.95	-4	23,102	-0.02%
2021/10/15	0	0.00	7	24.50	24.70	-7	23,300	-0.03%
2021/10/14	7	24.25	0	0.00	24.20	7	23,309	0.03%
2021/10/12	2	24.20	2	24.50	24.50	0	23,840	0.00%
2021/10/08	10	24.60	0	0.00	24.45	10	24,125	0.04%
2021/10/07	0	0.00	3	24.52	24.55	-3	24,481	-0.01%
2021/10/06	0	0.00	4	24.38	24.45	-4	24,822	-0.02%
2021/10/05	9	24.02	0	0.00	24.05	9	25,166	0.04%
2021/10/01	21	24.20	7	24.26	24.20	14	27,824	0.05%
2021/09/29	3	24.42	0	0.00	24.40	3	29,489	0.01%
2021/09/28	1.5	24.67	0	0.00	24.60	1.5	30,035	0.00%
2021/09/27	3	24.58	3	24.83	24.80	0	30,327	0.00%
2021/09/24	3	24.68	2	24.70	24.65	1	30,580	0.00%
2021/09/23	0	0.00	17	24.68	24.80	-17	31,100	-0.05%
2021/09/22	19	24.35	1	24.30	24.30	18	31,348	0.06%
2021/09/17	4	24.81	0	0.00	24.75	4	31,336	0.01%
2021/09/15	0	0.00	6	24.98	25.10	-6	31,613	-0.02%
2021/09/14	5	25.00	5	25.09	25.10	0	31,599	0.00%
2021/09/13	0	0.00	5.3	24.90	24.95	-5.3	31,600	-0.02%
2021/09/10	0	0.00	8	24.83	24.75	-8	31,796	-0.03%
2021/09/09	2	24.50	0	0.00	24.60	2	32,075	0.01%
2021/09/08	0	0.00	0.4	24.70	24.65	-0.4	32,056	0.00%
2021/09/07	1	24.30	0	0.00	24.30	1	31,907	0.00%
2021/09/06	5	24.50	0	0.00	24.50	5	31,733	0.02%
2021/09/03	2	24.60	2	24.80	24.70	0	31,605	0.00%
2021/09/02	11	24.60	0	0.00	24.50	11	31,622	0.03%
2021/09/01	1	24.75	12	24.92	24.90	-11	31,527	-0.03%
2021/08/31	16	24.59	6	24.85	25.00	10	31,415	0.03%
2021/08/30	0	0.00	6	24.85	25.00	-6	31,276	-0.02%
2021/08/27	0	0.00	7	24.50	24.60	-7	31,157	-0.02%
2021/08/26	4	24.25	4	24.44	24.30	0	31,278	0.00%
2021/08/25	7	24.29	6	24.47	24.50	1	31,322	0.00%
2021/08/24	4.1	24.30	11	24.35	24.45	-6.9	31,296	-0.02%
2021/08/23	0	0.00	31	24.00	24.15	-31	31,232	-0.10%
2021/08/20	2.2	23.45	5	23.77	23.65	-2.8	31,253	-0.01%
2021/08/19	38	23.61	30	23.80	23.35	8	31,365	0.03%
2021/08/18	24	23.60	8	23.79	23.90	16	30,553	0.05%
2021/08/17	31	23.70	4	23.73	23.70	27	29,806	0.09%
2021/08/16	4	24.01	7	24.03	24.05	-3	29,438	-0.01%
2021/08/13	50	23.88	14	23.92	23.70	36	29,031	0.12%
2021/08/12	13.2	24.22	11	24.44	24.40	2.2	28,259	0.01%
2021/08/11	140	24.32	29.3	24.26	24.25	110.7	27,863	0.40%	大買/鉅額交易
2021/08/10	12	25.33	12	25.52	25.60	0	25,036	0.00%
2021/08/09	3	25.43	3	25.75	25.80	0	25,465	0.00%
2021/08/06	8	25.77	0	0.00	25.70	8	25,677	0.03%
2021/08/05	2	25.90	3	25.90	25.95	-1	26,540	0.00%
2021/08/04	40	25.75	9	25.75	25.85	31	28,047	0.11%
2021/08/03	0	0.00	2	25.80	25.80	-2	28,882	-0.01%
2021/08/02	0	0.00	4	25.53	25.65	-4	29,563	-0.01%
2021/07/30	1.1	25.35	0	0.00	25.40	1.1	29,721	0.00%
2021/07/29	0	0.00	2	25.25	25.35	-2	29,891	-0.01%
2021/07/28	3	24.98	0	0.00	25.05	3	30,047	0.01%
2021/07/27	11	25.24	5	25.29	25.20	6	30,476	0.02%
2021/07/26	16	25.45	11	25.57	25.30	5	31,034	0.02%
2021/07/23	1.2	25.71	8	25.71	25.70	-6.8	31,274	-0.02%
2021/07/22	9	25.48	6	25.53	25.55	3	31,421	0.01%
2021/07/21	57	25.39	8	25.46	25.40	49	31,412	0.16%
2021/07/20	7	25.61	0.3	25.60	25.55	6.7	31,558	0.02%
2021/07/19	162	25.73	14	25.66	25.80	148	31,768	0.47%	大買/鉅額交易
2021/07/16	11.2	25.67	5	25.82	25.90	6.2	32,296	0.02%
2021/07/15	0	0.00	0.1	25.45	25.45	-0.1	32,471	0.00%
2021/07/14	2	25.45	0	0.00	25.35	2	32,730	0.01%
2021/07/13	8	25.47	5	25.45	25.40	3	33,239	0.01%
2021/07/12	12	25.60	1	25.65	25.50	11	33,620	0.03%
2021/07/09	35.4	25.60	0	0.00	25.55	35.4	33,562	0.11%
2021/07/08	43.2	27.16	3	27.20	27.15	40.2	32,318	0.12%
2021/07/07	179.7	27.11	3	26.95	27.00	176.7	31,327	0.56%	大買/鉅額交易
2021/07/06	6	27.41	12	27.42	27.50	-6	30,601	-0.02%
2021/07/05	13	26.63	19	26.71	27.10	-6	29,965	-0.02%
2021/07/02	2	26.58	0	0.00	26.50	2	29,310	0.01%
2021/07/01	0.3	26.65	1	26.65	26.65	-0.7	29,080	0.00%
2021/06/30	6	26.95	12.1	26.98	26.85	-6.1	28,836	-0.02%
2021/06/29	1	26.45	6	26.40	26.40	-5	28,431	-0.02%
2021/06/28	1.9	26.48	10	26.55	26.40	-8.1	28,485	-0.03%
2021/06/25	0	0.00	12	26.37	26.45	-12	28,490	-0.04%
2021/06/24	26	25.87	108	25.98	26.05	-82	28,283	-0.29%	大賣/
2021/06/23	0	0.00	3	25.52	25.45	-3	28,014	-0.01%
2021/06/22	0	0.00	5.1	25.35	25.35	-5.1	28,100	-0.02%
2021/06/21	11.3	24.95	0	0.00	25.05	11.3	28,630	0.04%
2021/06/18	6	25.35	0	0.00	25.20	6	28,522	0.02%
2021/06/17	0	0.00	0	25.45	25.45	0	28,248	0.00%
2021/06/16	2	25.40	7.4	25.54	25.40	-5.4	28,518	-0.02%
2021/06/15	1	25.40	0	0.00	25.40	1	28,666	0.00%
2021/06/11	2	25.55	0	0.00	25.50	2	28,790	0.01%
2021/06/10	28	25.37	12	25.45	25.50	16	28,879	0.06%
2021/06/09	53	25.56	0	0.00	25.50	53	28,920	0.18%
2021/06/08	3	25.78	20	25.83	25.85	-17	28,979	-0.06%
2021/06/07	28	25.47	1	25.65	25.50	27	29,250	0.09%
2021/06/04	3	25.77	0	0.00	25.80	3	29,378	0.01%
2021/06/03	1	26.10	0	0.00	26.00	1	29,915	0.00%
2021/06/02	8	25.90	49	25.83	25.95	-41	29,821	-0.14%
2021/06/01	3	25.58	0	0.00	25.70	3	29,832	0.01%
2021/05/31	0	0.00	3	25.75	25.60	-3	30,030	-0.01%
2021/05/28	0	0.00	5	25.50	25.60	-5	30,162	-0.02%
2021/05/27	1	25.00	12	25.20	25.20	-11	30,177	-0.04%
2021/05/26	3	25.10	20.1	25.15	25.15	-17.1	30,364	-0.06%
2021/05/25	10	25.23	0	0.00	25.05	10	30,710	0.03%
2021/05/24	2	24.73	17	24.98	25.00	-15	30,743	-0.05%
2021/05/21	14	24.63	14	24.73	24.65	0	30,946	0.00%
2021/05/20	10	24.36	5	24.50	24.45	5	30,872	0.02%
2021/05/19	10	24.40	12	24.64	24.35	-2	30,853	-0.01%
2021/05/18	27	24.35	7	24.44	24.45	20	30,994	0.06%
2021/05/17	4.6	23.31	66	23.60	23.15	-61.4	31,119	-0.20%
2021/05/14	55	24.50	11	24.35	24.30	44	30,635	0.14%
2021/05/13	45	24.17	35	24.03	23.90	10	30,338	0.03%
2021/05/12	54.5	24.33	56	24.76	24.50	-1.5	29,615	-0.01%
2021/05/11	12	26.14	7	26.40	26.00	5	28,544	0.02%
2021/05/10	10	26.70	26	26.47	26.70	-16	27,950	-0.06%
2021/05/07	0	0.00	4	25.89	25.90	-4	27,688	-0.01%
2021/05/06	0	0.00	25	25.76	25.70	-25	27,753	-0.09%
2021/05/05	0.1	25.45	2.1	25.45	25.30	-2	27,710	-0.01%
2021/05/04	79.5	25.06	200	25.11	25.05	-120.5	27,712	-0.43%	大賣/鉅額交易
2021/05/03	63	25.75	48	25.85	25.50	15	27,339	0.05%
2021/04/29	12	25.97	15	26.05	26.00	-3	27,011	-0.01%
2021/04/28	96.1	26.18	135	26.26	26.10	-38.9	26,932	-0.14%	大賣/
2021/04/27	103	26.32	5	26.25	26.35	98	27,206	0.36%	大買/
2021/04/26	75	26.39	17	26.40	26.50	58	27,213	0.21%
2021/04/23	2	25.90	0	0.00	25.90	2	27,149	0.01%
2021/04/22	14	25.87	73.8	26.02	25.95	-59.8	27,237	-0.22%
2021/04/21	14	25.64	8.8	25.97	25.70	5.2	26,943	0.02%
2021/04/20	5	25.85	11	25.82	26.00	-6	26,736	-0.02%
2021/04/19	65	25.80	33	25.85	26.10	32	26,707	0.12%
2021/04/16	8.3	24.26	8.5	24.42	24.75	-0.2	26,605	0.00%
2021/04/15	25	23.74	26	23.85	24.00	-1	26,518	0.00%
2021/04/14	0	0.00	13.1	23.27	23.30	-13.1	26,644	-0.05%
2021/04/13	18	23.26	4	23.53	23.15	14	27,103	0.05%
2021/04/12	6	23.23	0	23.20	23.35	6	27,030	0.02%
2021/04/09	4	22.95	32	22.93	23.00	-28	27,048	-0.10%
2021/04/08	8	22.66	1	22.70	22.70	7	27,106	0.03%
2021/04/07	0	0.00	7	22.65	22.60	-7	27,622	-0.03%
2021/04/06	0	0.00	6	22.60	22.50	-6	27,701	-0.02%
2021/04/01	6	22.48	0	0.00	22.40	6	27,618	0.02%
2021/03/31	0	0.00	5	22.65	22.50	-5	27,524	-0.02%
2021/03/30	2	22.50	8.8	22.50	22.65	-6.8	27,221	-0.02%
2021/03/26	4	22.26	1	22.30	22.25	3	26,987	0.01%
2021/03/25	0	22.25	11	22.21	22.30	-11	27,069	-0.04%
2021/03/24	12.2	22.27	33	22.18	22.15	-20.8	27,044	-0.08%
2021/03/23	0	21.80	58	21.91	21.90	-58	26,491	-0.22%
2021/03/22	24	21.62	0	21.75	21.75	24	26,549	0.09%
2021/03/19	35	21.61	4	21.63	21.65	31	26,777	0.12%
2021/03/18	10	21.95	4	21.95	21.90	6	26,807	0.02%
2021/03/17	30	21.80	0	0.00	21.80	30	27,337	0.11%
2021/03/16	3	21.90	0	0.00	21.90	3	27,717	0.01%
2021/03/15	0	0.00	5	21.91	21.90	-5	27,954	-0.02%
2021/03/12	1.1	21.67	0	0.00	21.90	1.1	28,231	0.00%
2021/03/11	13	21.86	4	21.75	21.85	9	28,344	0.03%
2021/03/10	3	21.85	1	21.80	21.85	2	28,221	0.01%
2021/03/09	1	21.45	20	21.60	21.65	-19	28,080	-0.07%
2021/03/08	6	21.20	2	21.28	21.15	4	27,674	0.01%
2021/03/05	10	21.20	1.1	21.10	21.20	8.9	27,675	0.03%
2021/03/04	13	21.17	1	21.15	21.15	12	28,230	0.04%
2021/03/03	2.3	21.40	11	21.25	21.40	-8.7	28,115	-0.03%
2021/03/02	4	21.45	0	0.00	21.05	4	27,970	0.01%
2021/02/26	17.2	21.37	9	21.53	21.25	8.2	27,931	0.03%
2021/02/25	12	21.72	12	21.90	22.00	0	27,512	0.00%
2021/02/24	10	21.65	20	21.79	21.60	-10	27,685	-0.04%
2021/02/23	20	21.74	2	21.55	21.65	18	27,761	0.06%
2021/02/22	45	21.45	3	21.48	21.30	42	27,624	0.15%
2021/02/19	7	21.26	3	21.33	21.30	4	27,900	0.01%
2021/02/18	4	21.48	11.1	21.58	21.40	-7.1	28,157	-0.03%
2021/02/17	0	0.00	60.1	21.29	21.40	-60.1	28,116	-0.21%
2021/02/05	0	0.00	15	20.98	21.00	-15	27,885	-0.05%
2021/02/04	14	20.76	0	0.00	20.75	14	27,984	0.05%
2021/02/03	2	20.65	4	20.79	20.85	-2	28,672	-0.01%
2021/02/02	14	20.75	76	20.74	20.65	-62	28,927	-0.21%
2021/02/01	6	19.92	11	20.25	20.20	-5	28,724	-0.02%
2021/01/29	22.8	20.01	0	0.00	19.90	22.8	28,620	0.08%
2021/01/28	47.1	20.35	5	20.35	20.30	42.1	28,297	0.15%
2021/01/27	33.3	20.65	23	20.98	20.65	10.3	28,048	0.04%
2021/01/26	1.5	20.72	5	20.80	20.70	-3.5	28,082	-0.01%
2021/01/25	15	20.68	0	0.00	20.85	15	27,906	0.05%
2021/01/22	31	20.75	8	20.65	20.75	23	27,860	0.08%
2021/01/21	4	20.99	162	21.02	21.00	-158	27,613	-0.57%	大賣/鉅額交易
2021/01/20	39.2	20.86	1	20.75	20.65	38.2	27,314	0.14%
2021/01/19	15	21.21	39	21.30	21.30	-24	26,815	-0.09%
2021/01/18	22	20.72	4.1	20.77	21.00	17.9	26,607	0.07%
2021/01/15	26.4	21.00	17	21.00	21.00	9.4	26,260	0.04%
2021/01/14	12.5	21.19	1	21.15	21.20	11.5	26,052	0.04%
2021/01/13	8.3	21.32	4.4	21.35	21.40	3.9	25,666	0.02%
2021/01/12	61.3	21.58	37	21.59	21.25	24.3	25,327	0.10%
2021/01/11	24	21.84	32.2	21.76	21.90	-8.2	24,835	-0.03%
2021/01/08	40	21.12	16.3	21.27	21.35	23.7	24,160	0.10%
2021/01/07	5	20.88	9.2	21.06	21.00	-4.2	23,651	-0.02%
2021/01/06	4	20.81	11	20.92	20.65	-7	23,176	-0.03%
2021/01/05	7	20.44	19	20.43	20.55	-12	22,544	-0.05%
2021/01/04	30	20.33	26	20.54	20.45	4	22,539	0.02%
2020/12/31	6	20.53	3	20.55	20.55	3	22,451	0.01%
2020/12/30	5	20.18	71.2	20.19	20.40	-66.2	22,175	-0.30%
2020/12/29	1	19.90	38	19.95	19.95	-37	21,846	-0.17%
2020/12/28	0.3	19.70	4.2	19.80	19.80	-3.9	21,822	-0.02%
2020/12/25	9	19.74	0	0.00	19.70	9	21,884	0.04%
2020/12/23	0	0.00	1	19.60	19.55	-1	22,183	0.00%
2020/12/22	4	19.75	0.2	19.65	19.65	3.8	22,425	0.02%
2020/12/21	2	19.55	3	19.77	19.90	-1	22,902	0.00%
2020/12/18	4	19.68	3	19.70	19.55	1	22,850	0.00%
2020/12/17	4	19.68	5	19.72	19.65	-1	23,043	0.00%
2020/12/16	4	19.73	7	19.73	19.80	-3	23,204	-0.01%
2020/12/15	12	19.60	1	19.85	19.50	11	23,233	0.05%
2020/12/14	22	19.88	32	19.95	19.85	-10	23,077	-0.04%
2020/12/11	26	19.76	21	19.70	19.80	5	22,937	0.02%
2020/12/10	9	19.52	10	19.47	19.40	-1	22,235	0.00%
2020/12/09	9	19.39	19	19.45	19.45	-10	21,897	-0.05%
2020/12/08	8	19.21	5	19.32	19.35	3	21,737	0.01%
2020/12/07	19	19.31	1	19.25	19.30	18	21,525	0.08%
2020/12/04	21	19.36	1	19.35	19.40	20	21,504	0.09%
2020/12/03	20	19.38	0.1	19.40	19.35	19.9	21,526	0.09%
2020/12/02	0	0.00	4	19.38	19.40	-4	21,737	-0.02%
2020/12/01	1	19.10	7.8	19.17	19.35	-6.8	21,824	-0.03%
2020/11/30	17.3	19.12	14	19.16	19.10	3.3	22,211	0.01%
2020/11/27	0	0.00	0.6	19.20	19.30	-0.6	21,863	0.00%
2020/11/26	4	19.11	2	19.25	19.25	2	22,098	0.01%
2020/11/25	4	19.31	1	19.20	19.25	3	22,312	0.01%
2020/11/24	0	19.35	10	19.45	19.40	-10	22,218	-0.04%
2020/11/23	10	19.25	58	19.26	19.40	-48	21,966	-0.22%
2020/11/20	0	0.00	17	19.04	19.05	-17	21,774	-0.08%
2020/11/19	0	0.00	2.5	18.98	18.95	-2.5	21,811	-0.01%
2020/11/18	43	19.00	21	19.05	19.05	22	21,827	0.10%
2020/11/17	1	18.85	5.4	18.94	18.90	-4.4	21,713	-0.02%
2020/11/16	2	18.75	23.2	18.76	18.80	-21.2	22,230	-0.10%
2020/11/13	12	18.53	15	18.55	18.50	-3	22,624	-0.01%
2020/11/12	17	18.74	3	18.70	18.60	14	22,661	0.06%
2020/11/11	4.2	19.00	62	18.91	19.05	-57.8	22,874	-0.25%
2020/11/10	32	18.55	4	18.49	18.60	28	22,416	0.12%
2020/11/09	9	18.37	102	18.31	18.35	-93	22,141	-0.42%	大賣/
2020/11/06	6	18.16	1	18.25	18.30	5	22,256	0.02%
2020/11/04	0	0.00	1	18.10	18.15	-1	23,273	0.00%
2020/11/03	11	18.10	11.2	18.13	18.10	-0.2	23,833	0.00%
2020/11/02	0	0.00	2	17.85	18.00	-2	24,343	-0.01%
2020/10/30	2.3	17.61	0	0.00	17.75	2.3	24,298	0.01%
2020/10/29	7.2	17.71	0	0.00	17.65	7.2	24,420	0.03%
2020/10/28	4	17.89	0	0.00	17.90	4	24,631	0.02%
2020/10/27	2.3	17.96	0	0.00	18.00	2.3	25,223	0.01%
2020/10/26	3	18.00	1.1	18.14	18.05	1.9	25,533	0.01%
2020/10/23	4	17.95	1	18.00	17.95	3	26,032	0.01%
2020/10/22	1	18.05	1	17.95	18.10	0	26,257	0.00%
2020/10/21	3	17.85	0	0.00	17.85	3	26,298	0.01%
2020/10/20	14	17.79	1	17.85	17.85	13	26,590	0.05%
2020/10/19	2	17.90	0	0.00	17.80	2	26,680	0.01%
2020/10/16	3	17.95	3	17.90	17.90	0	26,682	0.00%
2020/10/15	1	18.00	0	0.00	18.00	1	26,843	0.00%
2020/10/14	2	18.08	10	18.08	18.15	-8	26,907	-0.03%
2020/10/13	2	18.00	1	18.10	18.10	1	26,909	0.00%
2020/10/12	5.3	18.11	0	18.20	18.20	5.2	27,287	0.02%
2020/10/08	5	18.07	200.5	18.10	18.20	-195.5	27,716	-0.71%	大賣/鉅額交易
2020/10/07	1	18.15	2	18.05	18.00	-1	27,896	0.00%
2020/10/06	16	18.11	12.9	18.10	18.20	3.1	28,247	0.01%
2020/10/05	0	0.00	6	17.85	17.85	-6	28,399	-0.02%
2020/09/30	1	17.65	0	17.80	17.80	1	28,677	0.00%
2020/09/29	1.4	17.68	0	0.00	17.65	1.4	29,032	0.00%
2020/09/28	4	17.65	1	17.70	17.70	3	29,492	0.01%
2020/09/25	3	17.35	0	0.00	17.30	3	29,702	0.01%
2020/09/24	26	17.28	0	0.00	17.15	26	29,566	0.09%
2020/09/23	1	17.75	32	17.70	17.70	-31	29,037	-0.11%
2020/09/22	15	17.84	0	0.00	17.75	15	28,906	0.05%
2020/09/21	17.1	18.11	0	0.00	18.00	17.1	28,791	0.06%
2020/09/18	13	18.20	0	0.00	18.30	13	29,331	0.04%
2020/09/17	0	0.00	14	18.36	18.30	-14	29,696	-0.05%
2020/09/16	1	18.30	8	18.31	18.35	-7	30,101	-0.02%
2020/09/15	0.1	18.30	0	0.00	18.25	0.1	30,195	0.00%
2020/09/14	1.3	18.22	0	0.00	18.25	1.3	30,865	0.00%
2020/09/11	4	18.21	0	0.00	18.30	4	31,153	0.01%
2020/09/10	2	18.15	5	18.20	18.30	-3	31,779	-0.01%
2020/09/09	8	18.15	10	18.15	18.20	-2	32,165	-0.01%
2020/09/08	10	18.27	0	0.00	18.30	10	32,517	0.03%
2020/09/07	4	18.21	0	0.00	18.25	4	33,207	0.01%
2020/09/04	5.3	18.24	1	18.30	18.20	4.3	34,168	0.01%
2020/09/03	0	0.00	4	18.60	18.40	-4	34,801	-0.01%
2020/09/02	5	18.32	0	0.00	18.30	5	35,108	0.01%
2020/09/01	8	18.29	0	0.00	18.30	8	35,668	0.02%
2020/08/31	12.2	18.35	0	0.00	18.40	12.2	35,587	0.03%
2020/08/28	9	18.29	3	18.35	18.30	6	35,766	0.02%
2020/08/27	0.3	18.40	0	0.00	18.30	0.3	36,101	0.00%
2020/08/26	18	18.38	0	0.00	18.40	18	36,580	0.05%
2020/08/25	6	18.49	252	18.49	18.45	-246	36,520	-0.67%	大賣/鉅額交易
2020/08/24	18	18.42	0	0.00	18.45	18	37,617	0.05%
2020/08/21	35	18.51	15	18.60	18.60	20	37,734	0.05%
2020/08/20	56	18.46	4	18.55	18.45	52	37,786	0.14%
2020/08/19	1	18.95	0	0.00	18.85	1	37,438	0.00%
2020/08/18	7.3	18.76	0	0.00	18.75	7.3	36,967	0.02%
2020/08/17	10	18.78	20.1	18.83	18.80	-10.1	37,137	-0.03%
2020/08/14	22	19.08	3	19.07	19.10	19	36,857	0.05%
2020/08/13	6	19.05	4	19.10	19.10	2	36,719	0.01%
2020/08/12	47	19.10	22	19.04	19.05	25	36,886	0.07%
2020/08/11	13	19.24	4	19.22	19.15	9	36,645	0.02%
2020/08/10	16	19.12	5	19.25	19.15	11	36,696	0.03%
2020/08/07	60	18.85	80	18.86	18.70	-20	36,399	-0.05%
2020/08/06	1	18.35	24	18.56	18.65	-23	35,980	-0.06%
2020/08/05	0	18.30	0	18.30	18.25	0	35,709	0.00%
2020/08/04	0	0.00	4	18.19	18.20	-4	36,099	-0.01%
2020/08/03	27.3	18.01	0	0.00	17.95	27.3	36,384	0.07%
2020/07/31	57	18.04	0	0.00	18.00	57	36,288	0.16%
2020/07/30	10	18.34	1	18.50	18.35	9	36,203	0.02%
2020/07/29	19	18.36	26	18.42	18.30	-7	36,146	-0.02%
2020/07/28	2	17.93	55	17.94	17.90	-53	36,099	-0.15%
2020/07/27	2	18.00	29	17.89	17.80	-27	36,335	-0.07%
2020/07/24	42	18.05	11	18.07	18.00	31	36,476	0.08%
2020/07/23	5	18.21	1	18.25	18.20	4	36,658	0.01%
2020/07/22	5	18.23	3.2	18.30	18.30	1.8	36,791	0.00%
2020/07/21	3	18.20	0	0.00	18.15	3	36,801	0.01%
2020/07/20	15	18.16	1	18.20	18.15	14	36,791	0.04%
2020/07/17	18	18.37	15	18.33	18.30	3	36,879	0.01%
2020/07/16	20	18.45	19	18.44	18.40	1	37,225	0.00%
2020/07/15	1	18.40	1	18.50	18.40	0	36,877	0.00%
2020/07/14	27	18.26	13	18.35	18.35	14	36,625	0.04%
2020/07/13	0	0.00	12	18.21	18.30	-12	36,616	-0.03%
2020/07/10	50	17.98	1	17.95	17.90	49	36,457	0.13%
2020/07/09	39	18.25	49	18.21	18.10	-10	36,534	-0.03%
2020/07/08	41	18.17	0	0.00	18.10	41	36,229	0.11%
2020/07/07	23	18.17	26	18.11	18.15	-3	36,084	-0.01%
2020/07/06	20	18.01	19.1	18.05	18.00	0.9	35,682	0.00%
2020/07/03	10	17.90	1	17.80	17.90	9	35,464	0.03%
2020/07/02	5	17.70	0	0.00	17.65	5	35,496	0.01%
2020/06/30	3	17.48	0	0.00	17.45	3	35,840	0.01%
2020/06/29	41.1	17.53	21	17.50	17.45	20.1	35,824	0.06%
2020/06/24	62.1	18.36	17	18.37	18.40	45.1	35,173	0.13%
2020/06/23	0	0.00	7	18.06	18.20	-7	34,964	-0.02%
2020/06/22	23	18.21	11	18.22	18.20	12	34,606	0.03%
2020/06/19	67	18.29	0	0.00	18.15	67	34,806	0.19%
2020/06/18	35	18.37	0	0.00	18.35	35	34,425	0.10%
2020/06/17	10	18.60	0	0.00	18.50	10	34,220	0.03%
2020/06/16	10	18.33	1	18.35	18.30	9	34,300	0.03%
2020/06/15	8	18.08	3	17.98	17.95	5	34,509	0.01%
2020/06/12	30.1	17.71	57	17.58	17.85	-26.9	34,464	-0.08%
2020/06/11	38	18.49	73	18.54	18.05	-35	34,231	-0.10%
2020/06/10	27	18.42	5	18.30	18.50	22	33,418	0.07%
2020/06/09	57	18.36	27	18.35	18.15	30	33,157	0.09%
2020/06/08	31	17.96	61	17.91	18.05	-30	32,747	-0.09%
2020/06/05	6	17.53	9	17.50	17.50	-3	32,054	-0.01%
2020/06/04	56	17.40	42	17.47	17.35	14	31,904	0.04%
2020/06/03	106	17.32	53	17.30	17.35	53	31,794	0.17%	大買/
2020/06/02	39	16.91	42	16.94	17.00	-3	31,531	-0.01%
2020/06/01	15	16.68	3	16.65	16.65	12	31,291	0.04%
2020/05/29	4	16.25	0	0.00	16.25	4	31,029	0.01%
2020/05/27	3.5	16.71	52	16.75	16.65	-48.5	29,818	-0.16%
2020/05/26	12	16.60	24	16.53	16.60	-12	29,731	-0.04%
2020/05/25	7	16.31	0	0.00	16.30	7	29,422	0.02%
2020/05/22	25	16.24	60	16.35	16.15	-35	29,333	-0.12%
2020/05/21	10	16.25	1	16.40	16.40	9	29,046	0.03%
2020/05/20	8	16.21	0	0.00	16.20	8	28,867	0.03%
2020/05/19	40	16.26	0.1	16.30	16.25	39.9	28,717	0.14%
2020/05/18	7	16.24	0	0.00	16.20	7	28,462	0.02%
2020/05/15	2	16.30	0	0.00	16.25	2	28,287	0.01%
2020/05/14	40	16.41	2	16.40	16.30	38	27,882	0.14%
2020/05/13	21	16.52	100	16.53	16.65	-79	27,223	-0.29%
2020/05/12	35	16.55	1	16.65	16.50	34	27,179	0.13%
2020/05/11	0.1	16.80	7	16.68	16.70	-6.9	26,813	-0.03%
2020/05/08	43	16.55	0	0.00	16.40	43	26,413	0.16%
2020/05/07	14	16.37	0	0.00	16.40	14	25,922	0.05%
2020/05/06	38	16.35	5	16.35	16.35	33	25,757	0.13%
2020/05/05	103	16.65	1	16.65	16.55	102	25,586	0.40%	大買/鉅額交易
2020/05/04	31	16.56	0	0.00	16.50	31	25,602	0.12%
2020/04/30	30	16.90	4	17.13	17.10	26	25,557	0.10%
2020/04/29	6	16.66	35	16.71	16.75	-29	25,265	-0.11%
2020/04/28	3	16.42	0	0.00	16.40	3	25,149	0.01%
2020/04/27	0	0.00	1	16.40	16.40	-1	25,295	0.00%
2020/04/24	10	16.15	0.1	16.15	16.10	9.9	25,180	0.04%
2020/04/23	5	16.06	0	0.00	16.15	5	25,129	0.02%
2020/04/22	25	15.88	1	15.90	16.00	24	24,952	0.10%
2020/04/21	15	16.16	5	16.10	16.10	10	24,786	0.04%
2020/04/20	1	16.90	0	0.00	16.75	1	24,572	0.00%
2020/04/17	2	17.30	7	16.89	16.85	-5	24,604	-0.02%
2020/04/16	16	16.82	4	16.80	16.80	12	24,291	0.05%
2020/04/15	27	17.13	100	17.19	17.20	-73	23,996	-0.30%
2020/04/14	50	16.10	9	16.34	16.70	41	23,783	0.17%
2020/04/13	5	16.15	0	0.00	16.05	5	23,415	0.02%
2020/04/10	1	16.30	5	16.30	16.30	-4	23,370	-0.02%
2020/04/09	3	15.85	0	0.00	15.90	3	23,099	0.01%
2020/04/08	19	15.69	0	0.00	15.70	19	22,964	0.08%
2020/04/07	15.5	15.56	1	15.50	15.65	14.5	22,853	0.06%
2020/04/06	7	15.29	0	0.00	15.50	7	22,683	0.03%
2020/04/01	7	15.27	5	15.31	15.30	2	22,505	0.01%
2020/03/31	1	15.45	2	15.68	15.55	-1	22,246	0.00%
2020/03/30	3	15.70	0	0.00	15.60	3	21,954	0.01%
2020/03/27	4	15.88	4.1	16.00	16.00	-0.1	21,881	0.00%
2020/03/26	6	15.64	2.1	15.70	15.60	3.9	21,472	0.02%
2020/03/25	79	15.79	76	15.57	15.75	3	21,633	0.01%
2020/03/24	1	14.95	3	15.13	15.20	-2	21,202	-0.01%
2020/03/23	5	14.36	0	0.00	14.20	5	20,964	0.02%
2020/03/20	2	14.80	0.3	15.25	15.25	1.8	20,825	0.01%
2020/03/19	7	14.67	0	0.00	14.00	7	20,143	0.03%
2020/03/18	1	15.40	5	15.55	15.55	-4	19,689	-0.02%
2020/03/17	4	15.72	3	15.90	15.60	1	19,341	0.01%
2020/03/16	6	16.67	3	16.87	16.45	3	18,682	0.02%
2020/03/13	11	16.29	10	16.41	17.40	1	18,147	0.01%
2020/03/12	15	17.94	4	17.85	17.50	11	17,458	0.06%
2020/03/11	3	18.45	0	0.00	18.25	3	16,988	0.02%
2020/03/10	11	18.09	13	18.28	18.50	-2	16,933	-0.01%
2020/03/09	33	18.47	15	18.53	18.40	18	16,827	0.11%
2020/03/06	27	19.14	15	19.22	19.05	12	16,417	0.07%
2020/03/05	0	19.55	14.1	19.56	19.50	-14.1	16,253	-0.09%
2020/03/03	10	19.10	6	19.20	19.20	4	15,888	0.03%
2020/03/02	4	18.86	0	0.00	18.95	4	15,716	0.03%
2020/02/27	34.3	19.36	4	19.20	19.20	30.3	15,882	0.19%
2020/02/26	50	19.51	12	19.59	19.50	38	15,639	0.24%
2020/02/25	8	19.69	2	19.70	19.75	6	15,345	0.04%
2020/02/24	18	19.86	0	0.00	19.85	18	15,350	0.12%
2020/02/21	0	20.20	0.3	20.20	20.25	-0.3	15,197	0.00%
2020/02/20	0	0.00	5	20.35	20.30	-5	15,082	-0.03%
2020/02/19	0	20.20	35	20.30	20.30	-35	14,943	-0.23%
2020/02/18	3	20.05	3	20.15	20.20	0	14,894	0.00%
2020/02/17	7	20.06	9	20.12	20.15	-2	14,958	-0.01%
2020/02/14	32	20.15	2	20.15	20.15	30	15,026	0.20%
2020/02/13	0	20.15	0	0.00	20.15	0	15,064	0.00%
2020/02/12	9	20.11	0	0.00	20.05	9	14,952	0.06%
2020/02/11	2	20.25	1	20.30	20.30	1	14,859	0.01%
2020/02/10	2	20.35	1	20.35	20.40	1	14,778	0.01%
2020/02/07	0	20.30	4	20.25	20.30	-4	14,977	-0.03%
2020/02/06	2	20.23	53	20.34	20.25	-51	15,022	-0.34%
2020/02/05	2	19.85	2.1	20.08	20.20	-0.1	14,693	0.00%
2020/02/04	0	20.05	8	20.00	20.05	-8	14,572	-0.05%
2020/02/03	3	19.68	2	19.85	19.80	1	14,277	0.01%
2020/01/31	2	19.50	3	19.65	19.70	-1	14,092	-0.01%
2020/01/30	36	19.63	1	19.75	19.35	35	13,876	0.25%
2020/01/20	1	20.55	2	20.65	20.65	-1	13,281	-0.01%
2020/01/17	0.2	20.40	0	20.40	20.50	0.2	13,123	0.00%
2020/01/16	0	20.35	1	20.40	20.40	-1	13,122	-0.01%
2020/01/15	0	0.00	1	20.40	20.40	-1	13,157	-0.01%
2020/01/14	1	20.35	5	20.30	20.35	-4	13,092	-0.03%
2020/01/10	0	20.10	0	0.00	20.10	0	13,143	0.00%
2020/01/09	51	19.95	0	0.00	20.00	51	13,185	0.39%
2020/01/08	0	0.00	0	19.85	19.80	0	13,173	0.00%
2020/01/07	1	19.90	0	0.00	19.90	1	13,182	0.01%
2020/01/06	4	20.02	0	0.00	19.95	4	13,218	0.03%
2020/01/02	9	20.19	5	20.30	20.20	4	13,372	0.03%
2019/12/31	11	20.31	0	0.00	20.20	11	13,277	0.08%
2019/12/30	1	20.35	0	0.00	20.40	1	13,160	0.01%
2019/12/27	0	20.35	0	0.00	20.45	0	13,311	0.00%
2019/12/26	0	20.25	0	0.00	20.30	0	13,251	0.00%
2019/12/25	1	20.20	1	20.25	20.25	0	13,473	0.00%
2019/12/24	0	20.25	2	20.40	20.30	-2	13,595	-0.01%
2019/12/23	0	20.25	2	20.25	20.35	-2	13,588	-0.01%
2019/12/20	2	20.13	10	20.35	20.35	-8	13,634	-0.06%
2019/12/19	2	20.05	0	0.00	20.05	2	13,337	0.01%
2019/12/18	1	20.05	1	20.05	20.15	0	13,281	0.00%
2019/12/17	11	19.95	10	20.05	20.15	1	13,496	0.01%
2019/12/16	6	20.09	0	0.00	20.05	6	13,420	0.04%
2019/12/13	10	20.05	22	20.18	20.25	-12	13,263	-0.09%
2019/12/12	15	19.90	5	19.95	19.85	10	12,993	0.08%
2019/12/11	0	0.00	0.7	19.95	19.95	-0.7	12,857	-0.01%
2019/12/10	0	19.85	0	0.00	19.85	0	12,888	0.00%
2019/12/09	0	0.00	140	19.87	19.90	-140	12,964	-1.08%	大賣/鉅額交易
2019/12/06	0	0.00	1	19.80	19.90	-1	13,200	-0.01%
2019/12/05	13	19.66	10	19.73	19.65	3	13,507	0.02%
2019/12/04	0	0.00	3	19.90	19.95	-3	13,409	-0.02%
2019/12/02	0	0.00	0.6	19.70	19.75	-0.6	13,695	0.00%
2019/11/29	0	19.75	0	0.00	19.75	0	13,625	0.00%
2019/11/28	0	19.85	0	0.00	20.00	0	13,629	0.00%
2019/11/27	0	0.00	2	20.05	20.05	-2	14,183	-0.01%
2019/11/26	1	19.85	0	0.00	19.85	1	14,478	0.01%
2019/11/22	0	0.00	3	19.75	19.80	-3	14,573	-0.02%
2019/11/21	1	19.80	0	0.00	19.75	1	14,754	0.01%
2019/11/20	2	19.90	0	0.00	20.00	2	14,923	0.01%
2019/11/19	1	19.85	0	0.00	19.85	1	14,929	0.01%
2019/11/18	0	0.00	6	19.85	20.00	-6	15,172	-0.04%
2019/11/15	2	19.75	1	19.95	19.85	1	15,690	0.01%
2019/11/14	1	19.85	0	0.00	19.80	1	15,865	0.01%
2019/11/13	10	19.80	0	0.00	19.80	10	16,101	0.06%
2019/11/12	0	0.00	0.1	19.90	19.90	-0.1	16,214	0.00%
2019/11/07	0	0.00	3	19.95	19.95	-3	16,674	-0.02%
2019/11/06	18	19.96	12	19.87	19.95	6	16,723	0.04%
2019/11/05	0	0.00	0	19.50	19.60	0	16,526	0.00%
2019/11/04	0.1	19.20	11	19.19	19.30	-10.9	16,497	-0.07%
2019/11/01	10	19.05	1	19.05	19.05	9	16,565	0.05%
2019/10/31	0	0.00	17	19.15	19.05	-17	16,643	-0.10%
2019/10/30	0	19.00	5	19.05	19.10	-5	16,665	-0.03%
2019/10/29	0	18.90	4	18.95	19.00	-4	16,710	-0.02%
2019/10/28	0	0.00	12	19.00	18.95	-12	16,626	-0.07%
2019/10/25	0	0.00	2	19.05	19.00	-2	16,658	-0.01%
2019/10/23	0	18.80	0	0.00	18.85	0	16,902	0.00%
2019/10/22	0	0.00	4	18.96	19.00	-4	16,851	-0.02%
2019/10/21	12	18.99	0	0.00	18.90	12	16,876	0.07%
2019/10/18	0	0.00	1	18.85	18.80	-1	16,812	-0.01%
2019/10/17	0	18.70	0	0.00	18.70	0	16,387	0.00%
2019/10/16	2	18.65	30	18.75	18.75	-28	16,264	-0.17%
2019/10/15	0	0.00	50	18.70	18.70	-50	16,339	-0.31%
2019/10/14	0	0.00	185	18.48	18.65	-185	16,557	-1.12%	大賣/鉅額交易
2019/10/09	0	18.10	0	0.00	18.05	0	16,439	0.00%
2019/10/08	0.3	18.40	20	18.45	18.40	-19.7	16,317	-0.12%
2019/10/07	1	18.25	1	18.45	18.35	0	16,260	0.00%
2019/10/03	4	18.16	0	18.20	18.15	4	16,379	0.02%
2019/10/02	0	18.55	0	0.00	18.55	0	16,266	0.00%
2019/10/01	0	18.50	0	0.00	18.60	0	16,207	0.00%
2019/09/27	3	18.57	0	0.00	18.50	3	16,005	0.02%
2019/09/26	0	18.65	0	0.00	18.70	0	16,017	0.00%
2019/09/25	0	18.70	0	0.00	18.70	0	16,129	0.00%
2019/09/24	0.3	18.70	0	0.00	18.75	0.3	16,434	0.00%
2019/09/23	9	18.92	0	0.00	18.85	9	16,549	0.05%
2019/09/20	40	18.92	0	0.00	18.70	40	16,683	0.24%
2019/09/19	6	19.00	5	19.10	19.00	1	16,332	0.01%
2019/09/18	0	19.05	5	19.05	19.15	-5	16,406	-0.03%
2019/09/17	2	19.00	11.3	18.99	19.00	-9.3	16,437	-0.06%
2019/09/16	0	0.00	5	19.08	19.10	-5	16,645	-0.03%
2019/09/10	0	0.00	3	19.10	19.15	-3	17,333	-0.02%
2019/09/09	6	18.80	0.5	19.00	19.00	5.5	17,152	0.03%
2019/09/06	0	0.00	9.2	18.65	18.65	-9.2	16,864	-0.05%
2019/09/05	0	0.00	5	18.34	18.45	-5	16,879	-0.03%
2019/09/04	2	18.00	0	0.00	18.00	2	16,663	0.01%
2019/09/03	1	18.15	0	0.00	18.15	1	16,613	0.01%
2019/09/02	0	0.00	1	18.30	18.30	-1	16,755	-0.01%
2019/08/30	0	18.00	1	18.05	18.05	-1	16,949	-0.01%
2019/08/29	0	17.90	0	0.00	17.95	0	16,583	0.00%
2019/08/28	0	18.05	0	18.05	18.10	0	16,355	0.00%
2019/08/27	1.2	18.00	2	18.15	18.00	-0.8	16,477	0.00%
2019/08/26	0	18.20	0	0.00	18.25	0	16,327	0.00%
2019/08/23	0	0.00	0.8	18.40	18.50	-0.8	16,272	0.00%
2019/08/22	0	0.00	1	18.50	18.50	-1	16,138	-0.01%
2019/08/20	3	18.55	22.1	18.23	18.50	-19.1	16,517	-0.12%
2019/08/19	0	17.90	22	17.89	18.00	-22	16,026	-0.14%
2019/08/16	12	17.69	12.1	17.74	17.60	-0.1	15,940	0.00%
2019/08/15	10	17.33	10	17.45	17.40	0	15,756	0.00%
2019/08/14	1	17.25	0	0.00	17.25	1	15,944	0.01%
2019/08/13	10	17.35	0	0.00	17.15	10	15,867	0.06%
2019/08/12	5	17.70	5	17.80	17.55	0	15,813	0.00%
2019/08/08	11	17.25	0	0.00	17.20	11	15,567	0.07%
2019/08/06	1.3	16.80	0	0.00	16.85	1.3	15,609	0.01%
2019/08/02	16	17.16	0	0.00	17.05	16	15,486	0.10%
2019/08/01	0	17.35	0	0.00	17.35	0	15,394	0.00%
2019/07/31	1.8	17.50	0	0.00	17.50	1.8	15,257	0.01%
2019/07/30	0	0.00	2	17.80	17.75	-2	15,360	-0.01%
2019/07/29	0	0.00	0.1	17.65	17.75	-0.1	15,460	0.00%
2019/07/26	0.5	17.35	28	17.40	17.35	-27.5	15,576	-0.18%
2019/07/25	7.3	17.50	0	0.00	17.45	7.3	15,568	0.05%
2019/07/24	24.3	17.59	3	17.55	17.60	21.3	15,468	0.14%
2019/07/23	1	17.55	1	17.60	17.60	0	15,543	0.00%
2019/07/22	0	17.60	0	0.00	17.60	0	15,489	0.00%
2019/07/19	0	17.60	0	0.00	17.60	0	15,547	0.00%
2019/07/18	1	17.65	0	0.00	17.65	1	15,555	0.01%
2019/07/17	0	0.00	2	17.60	17.70	-2	15,543	-0.01%
2019/07/16	84	17.72	0	0.00	17.60	84	15,363	0.55%
2019/07/15	0.5	18.05	10	18.00	18.05	-9.5	15,029	-0.06%
2019/07/11	12	17.96	0	0.00	18.00	12	15,112	0.08%
2019/07/10	30	17.90	20	17.96	18.00	10	15,157	0.07%
2019/07/09	20	17.80	15	17.88	17.90	5	15,101	0.03%
2019/07/08	37	17.81	0	0.00	17.75	37	15,081	0.25%
2019/07/05	1	18.00	0	0.00	18.00	1	15,169	0.01%
2019/07/04	1	18.05	15	18.03	17.95	-14	15,482	-0.09%
2019/07/03	3	17.78	0	0.00	17.75	3	15,651	0.02%
2019/07/02	61	17.92	0	0.00	17.85	61	15,704	0.39%
2019/07/01	12	18.84	13	18.90	18.95	-1	15,717	-0.01%
2019/06/28	12	18.67	0	0.00	18.65	12	15,398	0.08%
2019/06/26	0	0.00	1	18.80	18.80	-1	15,398	-0.01%
2019/06/25	30	18.75	0	0.00	18.70	30	15,680	0.19%
2019/06/24	0	0.00	2	18.90	18.90	-2	15,614	-0.01%
2019/06/20	0	0.00	7	18.81	18.85	-7	15,364	-0.05%
2019/06/19	28.9	18.60	18	18.42	18.60	10.9	15,201	0.07%
2019/06/17	0	18.05	10	18.05	18.05	-10	15,027	-0.07%
2019/06/13	50	17.85	0	0.00	17.85	50	15,466	0.32%
2019/06/11	51	18.00	0	0.00	18.05	51	15,587	0.33%
2019/06/10	0	0.00	8	18.10	18.10	-8	15,857	-0.05%
2019/06/06	7	18.00	0	0.00	18.05	7	15,933	0.04%
2019/06/05	30	17.95	5	18.00	17.90	25	15,824	0.16%
2019/06/04	50.5	17.83	0	0.00	17.75	50.5	15,756	0.32%
2019/06/03	0	0.00	6	17.85	17.95	-6	15,956	-0.04%
2019/05/31	0	0.00	1	17.70	17.75	-1	15,917	-0.01%
2019/05/30	100	17.55	0	0.00	17.60	100	16,101	0.62%
2019/05/28	0	0.00	1	17.35	17.30	-1	16,589	-0.01%
2019/05/27	0	17.40	0	0.00	17.40	0	16,350	0.00%
2019/05/23	0	17.50	0	0.00	17.50	0	16,663	0.00%
2019/05/22	6	17.50	0	0.00	17.50	6	16,881	0.04%
2019/05/21	1	17.45	0	0.00	17.45	1	16,986	0.01%
2019/05/16	2	17.25	0	0.00	17.30	2	16,820	0.01%
2019/05/15	3	17.35	0	0.00	17.35	3	16,936	0.02%
2019/05/14	4	17.28	0	0.00	17.25	4	17,152	0.02%
2019/05/13	1	17.55	0	0.00	17.45	1	17,373	0.01%
2019/05/10	0	0.00	6	17.61	17.60	-6	17,596	-0.03%
2019/05/09	1	17.55	0	0.00	17.55	1	17,966	0.01%
2019/05/08	0	17.85	0	0.00	17.80	0	17,975	0.00%
2019/05/06	0	17.80	9	17.83	17.80	-9	18,050	-0.05%
2019/05/03	0	0.00	3	18.00	18.00	-3	18,229	-0.02%
2019/05/02	1.5	17.75	0	0.00	17.75	1.5	18,387	0.01%
2019/04/30	5	17.80	0	0.00	17.90	5	18,394	0.03%
2019/04/29	0	0.00	3	17.90	17.80	-3	18,592	-0.02%
2019/04/25	0.6	17.75	0	0.00	17.80	0.6	18,850	0.00%
2019/04/23	0	0.00	7	17.81	17.85	-7	19,430	-0.04%
2019/04/22	0	17.65	7	17.70	17.70	-7	19,512	-0.04%
2019/04/18	0	0.00	1	17.85	17.85	-1	20,036	0.00%
2019/04/17	0	0.00	1	17.90	17.90	-1	20,318	0.00%
2019/04/16	0	17.90	0.6	17.90	17.90	-0.6	20,457	0.00%
2019/04/11	0	17.80	4	17.80	17.75	-4	20,740	-0.02%
2019/04/10	5	17.64	0	0.00	17.65	5	20,642	0.02%
2019/04/09	4	17.75	3	17.78	17.80	1	20,526	0.00%
2019/04/08	0	0.00	5	17.68	17.65	-5	20,407	-0.02%
2019/04/03	2	17.70	0	0.00	17.45	2	20,266	0.01%
2019/04/02	0	0.00	3	17.60	17.60	-3	20,213	-0.01%
2019/04/01	0	17.45	0	0.00	17.55	0	20,339	0.00%
2019/03/29	2	17.50	1.1	17.45	17.55	0.9	20,348	0.00%
2019/03/28	5.4	17.30	2	17.35	17.35	3.4	20,252	0.02%
2019/03/27	0	17.45	0	0.00	17.55	0	20,119	0.00%
2019/03/26	0	17.45	2	17.55	17.55	-2	20,313	-0.01%
2019/03/25	2	17.30	0	0.00	17.50	2	20,652	0.01%
2019/03/22	7	17.45	4	17.45	17.55	3	20,709	0.01%
2019/03/21	2.8	17.62	2	17.63	17.65	0.8	20,848	0.00%
2019/03/20	1	17.50	1	17.45	17.65	0	21,089	0.00%
2019/03/19	6	17.45	0	0.00	17.45	6	21,028	0.03%
2019/03/18	5	17.64	5	17.65	17.70	0	20,929	0.00%
2019/03/15	0	0.00	1	17.85	17.85	-1	20,941	0.00%
2019/03/14	0	17.75	6	17.79	17.70	-6	20,942	-0.03%
2019/03/13	5	17.90	1	17.90	17.90	4	21,249	0.02%
2019/03/12	0	17.65	4	17.65	17.65	-4	21,154	-0.02%
2019/03/11	5	17.50	0	0.00	17.45	5	21,444	0.02%
2019/03/07	0	17.60	0.8	17.60	17.60	-0.8	22,474	0.00%
2019/03/06	0	17.50	5	17.50	17.50	-5	22,415	-0.02%
2019/03/05	0	17.35	6	17.41	17.45	-6	22,413	-0.03%
2019/03/04	1.2	17.20	0	0.00	17.20	1.2	22,193	0.01%
2019/02/27	4	17.41	0	0.00	17.45	4	22,114	0.02%
2019/02/25	21	17.34	0	0.00	17.40	21	21,608	0.10%
2019/02/22	0	17.25	0	0.00	17.35	0	21,719	0.00%
2019/02/21	0	0.00	1	17.15	17.10	-1	21,596	0.00%
2019/02/20	0	0.00	8	17.13	17.15	-8	21,475	-0.04%
2019/02/19	1	17.10	5	17.12	17.05	-4	21,486	-0.02%
2019/02/18	0	17.15	0	0.00	17.15	0	21,766	0.00%
2019/02/15	0	0.00	65	17.05	16.85	-65	21,857	-0.30%
2019/02/14	0	0.00	5	17.10	17.10	-5	21,822	-0.02%
2019/02/12	1	17.00	4.8	16.92	17.00	-3.8	21,537	-0.02%
2019/02/11	1	16.90	0	0.00	16.85	1	21,295	0.00%
2019/01/30	6	16.87	0	0.00	17.00	6	21,246	0.03%
2019/01/29	0	16.85	1	16.90	16.95	-1	20,948	0.00%
2019/01/28	10	16.95	0	0.00	16.95	10	20,879	0.05%
2019/01/24	2	16.80	5	16.70	16.80	-3	20,738	-0.01%
2019/01/23	2	16.60	0	0.00	16.55	2	20,590	0.01%
2019/01/22	5	16.55	1	16.35	16.50	4	20,268	0.02%
2019/01/21	0	0.00	1	16.50	16.50	-1	20,205	0.00%
2019/01/18	0	0.00	105	16.30	16.30	-105	20,057	-0.52%	大賣/鉅額交易
2019/01/17	0	0.00	19	16.23	16.35	-19	20,234	-0.09%
2019/01/15	0	0.00	5	16.07	16.15	-5	20,473	-0.02%
2019/01/14	0	0.00	5	15.86	15.80	-5	20,004	-0.02%
2019/01/11	0	15.80	4.1	15.75	15.85	-4.1	20,153	-0.02%
2019/01/09	0	0.00	1	15.70	15.70	-1	19,793	-0.01%
2019/01/08	10	15.50	1	15.55	15.55	9	19,514	0.05%
2019/01/07	8	15.40	4.2	15.39	15.50	3.8	19,678	0.02%
2019/01/03	2	15.05	0	0.00	15.10	2	20,560	0.01%
2019/01/02	3	15.20	0	0.00	15.20	3	20,642	0.01%
2018/12/28	0	0.00	1	15.35	15.45	-1	20,864	0.00%
2018/12/27	0	0.00	2	15.23	15.30	-2	21,079	-0.01%
2018/12/25	1	14.90	0	0.00	15.00	1	21,319	0.00%
2018/12/22	1	15.05	0	0.00	15.00	1	21,123	0.00%
2018/12/21	5	15.00	0	0.00	15.10	5	21,453	0.02%
2018/12/20	4	15.19	0	0.00	15.15	4	21,459	0.02%
2018/12/19	0	0.00	2	15.43	15.40	-2	21,340	-0.01%
2018/12/18	0	0.00	1	15.35	15.25	-1	21,440	0.00%
2018/12/17	1	15.25	0	0.00	15.30	1	21,783	0.00%
2018/12/14	0	0.00	1	15.45	15.45	-1	21,861	0.00%
2018/12/13	0	0.00	1	15.45	15.45	-1	22,154	0.00%
2018/12/12	4	15.25	1	15.35	15.25	3	21,820	0.01%
2018/12/11	0	15.25	1	15.25	15.20	-1	21,699	0.00%
2018/12/10	3	15.10	0	0.00	15.10	3	21,593	0.01%
2018/12/07	3	15.25	4	15.25	15.30	-1	21,429	0.00%
2018/12/06	3	15.13	10	15.20	15.20	-7	21,480	-0.03%
2018/12/05	3	15.35	0	15.35	15.30	3	21,288	0.01%
2018/12/04	0	0.00	1	15.65	15.65	-1	21,154	0.00%
2018/12/03	0	0.00	2	15.80	15.70	-2	20,726	-0.01%
2018/11/30	0	15.55	0	0.00	15.70	0	20,058	0.00%
2018/11/29	4	15.45	0	0.00	15.60	4	19,846	0.02%
2018/11/28	1	15.40	20	15.40	15.45	-19	19,634	-0.10%
2018/11/27	5	15.25	5	15.30	15.35	0	19,492	0.00%
2018/11/26	2	15.30	0	0.00	15.30	2	19,587	0.01%
2018/11/23	6	15.35	5	15.40	15.35	1	19,558	0.01%
2018/11/22	0	0.00	2	15.35	15.40	-2	19,566	-0.01%
2018/11/21	0	0.00	3	15.40	15.40	-3	19,635	-0.02%
2018/11/20	5	15.50	10	15.65	15.55	-5	19,500	-0.03%
2018/11/19	0	0.00	8	15.81	15.80	-8	19,488	-0.04%
2018/11/16	0	15.65	10	15.70	15.75	-10	19,509	-0.05%
2018/11/15	15	15.65	31	15.70	15.75	-16	19,599	-0.08%
2018/11/13	12	15.35	10	15.40	15.40	2	19,699	0.01%
2018/11/12	7	15.50	11	15.61	15.55	-4	20,406	-0.02%
2018/11/09	7	15.60	0	0.00	15.55	7	20,861	0.03%
2018/11/08	2	15.55	0	0.00	15.60	2	21,199	0.01%
2018/11/07	2	15.40	1	15.55	15.55	1	21,586	0.00%
2018/11/06	2	15.35	0	0.00	15.40	2	21,784	0.01%
2018/11/05	2	15.10	2	15.25	15.35	0	22,311	0.00%
2018/11/02	2	14.95	6	15.05	15.20	-4	23,951	-0.02%
2018/11/01	4	14.98	0	0.00	14.95	4	25,331	0.02%
2018/10/31	1	14.80	2	14.80	15.00	-1	25,821	0.00%
2018/10/26	3	14.57	1	14.60	14.55	2	26,918	0.01%
2018/10/25	2	14.65	5	14.60	14.55	-3	27,090	-0.01%
2018/10/24	2	14.95	0	0.00	15.00	2	27,572	0.01%
2018/10/23	0	0.00	12.9	15.01	14.95	-12.9	27,413	-0.05%
2018/10/22	6	14.95	0	0.00	15.00	6	27,056	0.02%
2018/10/19	4	15.05	0	0.00	14.80	4	27,147	0.01%
2018/10/18	0	14.75	0	0.00	14.85	0	26,949	0.00%
2018/10/17	0	0.00	5	14.80	14.70	-5	27,076	-0.02%
2018/10/16	0	14.60	5	14.55	14.55	-5	27,057	-0.02%
2018/10/15	17	14.59	2	14.70	14.55	15	27,120	0.06%
2018/10/12	8	14.84	0	0.00	14.95	8	26,810	0.03%
2018/10/11	4	15.17	196	15.31	14.95	-192	26,482	-0.72%	大賣/鉅額交易
2018/10/09	0	15.95	50	15.92	15.90	-50	25,727	-0.19%
2018/10/08	2	16.05	4	16.05	16.05	-2	25,538	-0.01%
2018/10/05	1	15.70	0	0.00	15.80	1	25,297	0.00%
2018/10/04	1	15.90	0	0.00	15.90	1	25,055	0.00%
2018/10/02	1	16.00	2	15.95	16.10	-1	24,936	0.00%
2018/10/01	0.1	16.05	0	0.00	16.10	0.1	24,858	0.00%
2018/09/28	7	16.01	6	16.05	16.10	1	25,050	0.00%
2018/09/21	2	15.55	13	15.92	16.00	-11	25,284	-0.04%
2018/09/19	0	0.00	2	15.50	15.50	-2	24,621	-0.01%
2018/09/14	0	15.20	0	0.00	15.15	0	24,527	0.00%
2018/09/13	1	15.10	0	0.00	15.20	1	24,807	0.00%
2018/09/12	0	15.20	15	15.24	15.20	-15	24,909	-0.06%
2018/09/11	1	15.20	4	15.25	15.25	-3	24,853	-0.01%
2018/09/07	0	0.00	70	14.95	15.05	-70	25,573	-0.27%
2018/09/06	3	14.95	1	15.00	15.05	2	26,137	0.01%
2018/09/05	0	15.10	0	0.00	15.05	0	26,069	0.00%
2018/09/04	1	15.35	2	15.35	15.40	-1	25,949	0.00%
2018/09/03	2.1	15.30	0	0.00	15.25	2.1	26,067	0.01%
2018/08/31	3.1	15.35	1	15.55	15.55	2.1	26,228	0.01%
2018/08/30	0.1	15.40	0	0.00	15.50	0.1	26,154	0.00%
2018/08/29	0	0.00	1	15.60	15.60	-1	26,477	0.00%
2018/08/28	0	0.00	16	15.50	15.60	-16	26,726	-0.06%
2018/08/24	11	15.35	2	15.45	15.50	9	26,863	0.03%
2018/08/23	2	15.35	7	15.53	15.50	-5	27,425	-0.02%
2018/08/22	170	15.40	184	15.45	15.50	-14	27,741	-0.05%	大買/大賣/
2018/08/21	0	0.00	32	15.29	15.25	-32	27,412	-0.12%
2018/08/20	26	15.05	5	15.13	15.20	21	27,347	0.08%
2018/08/17	80	15.39	0	0.00	15.25	80	27,196	0.29%
2018/08/16	6	15.05	0	0.00	15.10	6	26,529	0.02%
2018/08/15	50	15.05	2	15.10	15.20	48	26,212	0.18%
2018/08/14	24	14.97	60	15.08	15.20	-36	25,989	-0.14%
2018/08/13	91	15.05	125	15.14	14.90	-34	25,523	-0.13%	大賣/
2018/08/10	104	15.47	3	15.40	15.40	101	25,240	0.40%	大買/鉅額交易
2018/08/09	2	15.30	212	15.08	15.45	-210	24,744	-0.85%	大賣/鉅額交易
2018/08/08	33	14.87	39	15.09	15.15	-6	23,151	-0.03%
2018/08/07	280	14.42	207.1	14.45	14.55	72.9	21,797	0.33%	大買/大賣/
2018/08/06	100	14.35	11	14.30	14.35	89	21,338	0.42%
2018/08/03	0	0.00	64	14.06	14.10	-64	20,996	-0.30%
2018/08/02	11	13.91	0	0.00	13.80	11	20,510	0.05%
2018/08/01	234.1	13.99	210	14.00	14.05	24.1	20,569	0.12%	大買/大賣/
2018/07/31	41.2	14.02	13	13.99	14.10	28.2	20,499	0.14%
2018/07/27	0	0.00	2	13.70	13.70	-2	20,116	-0.01%
2018/07/25	0	0.00	1	13.60	13.65	-1	20,761	0.00%
2018/07/24	0	13.60	0	0.00	13.65	0	20,859	0.00%
2018/07/19	0	13.40	0	0.00	13.40	0	21,640	0.00%
2018/07/17	0	13.40	0	0.00	13.40	0	21,966	0.00%
2018/07/16	0	0.00	5	13.40	13.40	-5	22,082	-0.02%
2018/07/11	3	13.10	4	13.20	13.20	-1	22,491	0.00%
2018/07/09	0	0.00	5	13.15	13.15	-5	22,563	-0.02%
2018/07/06	0	0.00	3	12.95	13.05	-3	22,757	-0.01%
2018/07/05	5	13.00	0.8	13.05	13.00	4.2	22,927	0.02%
2018/07/03	13	13.65	0	0.00	13.55	13	23,586	0.06%
2018/07/02	0.1	13.80	5	13.90	13.85	-4.9	23,059	-0.02%
2018/06/29	2	13.90	1	13.80	13.90	1	23,053	0.00%
2018/06/27	1.1	13.75	0	0.00	13.70	1.1	22,849	0.00%
2018/06/26	0	13.80	0	0.00	13.75	0	22,829	0.00%
2018/06/25	0	13.85	13	13.95	13.85	-13	22,743	-0.06%
2018/06/22	5	13.90	0	0.00	14.00	5	22,821	0.02%
2018/06/21	0	13.90	0	0.00	13.90	0	22,595	0.00%
2018/06/20	5	13.85	5	13.90	13.90	0	22,781	0.00%
2018/06/19	19	13.83	0	13.90	13.80	19	23,029	0.08%
2018/06/15	13	14.09	7	14.11	14.15	6	22,467	0.03%
2018/06/14	13	14.21	180	14.35	14.00	-167	22,239	-0.75%	大賣/鉅額交易
2018/06/12	0	0.00	3	14.52	14.55	-3	22,322	-0.01%
2018/06/11	1	14.60	0	0.00	14.55	1	22,307	0.00%
2018/06/08	0	0.00	6	14.58	14.60	-6	22,143	-0.03%
2018/06/07	3	14.55	5	14.45	14.50	-2	22,085	-0.01%
2018/06/06	0	0.00	46	14.47	14.45	-46	22,184	-0.21%
2018/06/05	3	14.20	3	14.30	14.25	0	21,739	0.00%
2018/06/04	0	14.05	0	0.00	14.10	0	21,536	0.00%
2018/06/01	0.1	14.00	4	14.00	14.00	-3.9	21,430	-0.02%
2018/05/31	11	13.78	15	14.10	14.10	-4	21,418	-0.02%
2018/05/30	0.5	13.85	5	13.85	13.75	-4.5	20,898	-0.02%
2018/05/29	5	14.05	2	14.20	14.10	3	21,078	0.01%
2018/05/28	11	14.24	0	0.00	14.20	11	21,049	0.05%
2018/05/25	20	14.28	0	0.00	14.25	20	21,253	0.09%
2018/05/24	2	14.25	0	0.00	14.30	2	21,407	0.01%
2018/05/23	1	14.35	0	0.00	14.35	1	21,585	0.00%
2018/05/22	10	14.40	11	14.50	14.50	-1	21,713	0.00%
2018/05/17	0	0.00	31	14.43	14.45	-31	22,276	-0.14%
2018/05/16	10	14.40	0.1	14.45	14.45	9.9	22,379	0.04%
2018/05/15	20	14.45	3	14.45	14.45	17	22,745	0.07%
2018/05/14	0	0.00	10	14.50	14.45	-10	23,434	-0.04%
2018/05/11	10	14.35	0	0.00	14.40	10	23,741	0.04%
2018/05/09	20	14.30	5	14.35	14.30	15	23,747	0.06%
2018/05/08	2	14.20	12	14.18	14.25	-10	23,720	-0.04%
2018/05/07	3	14.23	0	0.00	14.30	3	23,643	0.01%
2018/05/04	0	0.00	3	14.25	14.15	-3	23,573	-0.01%
2018/05/03	0.1	14.40	11	14.46	14.45	-10.9	23,388	-0.05%
2018/05/02	2	14.55	17.3	14.48	14.55	-15.3	23,338	-0.07%
2018/04/27	5	14.18	8	14.20	14.25	-3	23,192	-0.01%
2018/04/26	13	14.10	33	14.11	14.15	-20	23,079	-0.09%
2018/04/25	4	13.70	6	13.74	13.85	-2	22,810	-0.01%
2018/04/20	4	13.70	0	0.00	13.80	4	23,279	0.02%
2018/04/19	12	13.80	27	13.82	13.85	-15	23,570	-0.06%
2018/04/17	0	13.70	0	0.00	13.70	0	24,019	0.00%
2018/04/12	0	13.80	5	13.85	13.80	-5	24,716	-0.02%
2018/04/11	0	13.75	1	13.80	13.75	-1	24,742	0.00%
2018/04/10	19	13.62	3	13.68	13.80	16	24,428	0.07%
2018/04/03	0.1	13.45	0	0.00	13.40	0.1	23,727	0.00%
2018/04/02	0	0.00	20	13.46	13.45	-20	23,669	-0.08%
2018/03/31	0	13.35	0	0.00	13.35	0	23,482	0.00%
2018/03/30	0	0.00	1	13.40	13.35	-1	23,452	0.00%
2018/03/29	15	13.25	5	13.30	13.35	10	23,440	0.04%
2018/03/28	5	13.45	0	0.00	13.40	5	23,144	0.02%
2018/03/27	5	13.55	0	0.00	13.55	5	23,150	0.02%
2018/03/26	20	13.40	0	0.00	13.50	20	23,067	0.09%
2018/03/23	33	13.40	0	0.00	13.50	33	22,980	0.14%
2018/03/22	20	13.45	23	13.55	13.60	-3	22,837	-0.01%
2018/03/21	0	13.40	0	0.00	13.45	0	22,517	0.00%
2018/03/20	3	13.38	0	0.00	13.40	3	22,895	0.01%
2018/03/19	0	13.45	0	0.00	13.45	0	22,910	0.00%
2018/03/16	0	13.50	5	13.48	13.55	-5	22,841	-0.02%
2018/03/15	0	13.35	1	13.40	13.35	-1	22,211	0.00%
2018/03/14	1	13.35	0	0.00	13.35	1	22,097	0.00%
2018/03/13	0	0.00	20	13.35	13.40	-20	22,337	-0.09%
2018/03/12	0	13.40	2	13.35	13.40	-2	22,391	-0.01%
2018/03/09	5	13.15	0	0.00	13.15	5	22,460	0.02%
2018/03/08	107	13.09	0	0.00	13.10	107	22,704	0.47%	大買/鉅額交易
2018/03/07	0	0.00	10	13.05	13.05	-10	22,944	-0.04%
2018/03/06	12	13.04	5	13.10	13.05	7	23,466	0.03%
2018/03/05	0	0.00	20	13.05	13.00	-20	23,688	-0.08%
2018/03/02	45.1	13.01	0	0.00	12.95	45.1	23,585	0.19%
2018/03/01	2	13.13	45	13.05	13.15	-43	22,892	-0.19%
2018/02/27	9.3	13.19	3	13.35	13.15	6.3	22,771	0.03%
2018/02/26	6	13.34	1	13.35	13.25	5	23,042	0.02%
2018/02/23	5	13.25	2	13.25	13.25	3	23,027	0.01%
2018/02/22	16.5	13.09	3	13.15	13.15	13.5	23,493	0.06%
2018/02/21	15	13.18	7	13.21	13.20	8	23,851	0.03%
2018/02/12	1	13.10	0	0.00	13.05	1	23,915	0.00%
2018/02/09	23	12.86	38	12.83	12.95	-15	23,761	-0.06%
2018/02/08	34	13.15	27.3	13.19	13.15	6.7	23,517	0.03%
2018/02/07	77	13.16	41	13.25	13.05	36	23,357	0.15%
2018/02/06	23	12.97	22	13.06	12.90	1	23,292	0.00%
2018/02/05	28	13.63	16	13.60	13.60	12	22,818	0.05%
2018/02/02	16	13.89	16	13.92	13.90	0	22,338	0.00%
2018/02/01	13.1	13.96	1	13.95	13.95	12.1	22,272	0.05%
2018/01/31	2	13.90	0	0.00	14.00	2	22,106	0.01%
2018/01/30	28	14.13	20	14.20	14.05	8	21,906	0.04%
2018/01/29	4	14.24	0	0.00	14.20	4	21,766	0.02%
2018/01/26	5	14.10	0	0.00	14.20	5	21,696	0.02%
2018/01/25	0	0.00	50	14.15	14.20	-50	21,596	-0.23%
2018/01/24	13	14.12	0	0.00	14.15	13	21,471	0.06%
2018/01/23	2	14.30	2	14.28	14.35	0	21,297	0.00%
2018/01/22	26	14.22	0	0.00	14.25	26	21,197	0.12%
2018/01/19	20	14.25	11	14.30	14.30	9	21,219	0.04%
2018/01/18	64	14.35	19	14.31	14.25	45	21,024	0.21%
2018/01/17	24	14.22	13	14.28	14.30	11	20,778	0.05%
2018/01/16	24.3	14.26	1.3	14.21	14.20	22.9	20,439	0.11%
2018/01/15	54	14.30	0	0.00	14.25	54	20,326	0.27%
2018/01/12	5	14.15	36	14.16	14.15	-31	19,863	-0.16%
2018/01/11	38	13.98	0	0.00	14.00	38	19,325	0.20%
2018/01/10	17	14.05	13	14.10	13.95	4	19,320	0.02%
2018/01/09	5	13.90	12	13.96	13.95	-7	18,910	-0.04%
2018/01/08	1	13.95	49	14.05	14.05	-48	18,813	-0.26%
2018/01/05	0	0.00	3	13.95	13.95	-3	18,615	-0.02%
2018/01/04	3	13.83	0	0.00	13.85	3	18,623	0.02%
2018/01/03	0	0.00	31	13.93	13.95	-31	18,758	-0.17%
2018/01/02	10.1	13.70	10	13.75	13.80	0.1	18,638	0.00%