元大金 (2885)-玉山-雙和券商分點個股進出

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
32.85
漲跌
▲0.15
漲幅
+0.46%
成交量
15,615張
產業
上市金融類股
1748人加入追蹤

立即追蹤
本地時間:14:30

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

元大金 (2885)籌碼相關－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/28	0.2	32.80	8.1	32.86	32.85	-7.9	22,313	-0.04%
2024/05/27	0.5	32.55	0	0.00	32.70	0.5	22,398	0.00%
2024/05/24	1	32.65	0	0.00	32.50	1	22,447	0.00%
2024/05/23	0.3	33.00	2	33.15	33.15	-1.7	22,322	-0.01%
2024/05/22	0	0.00	7.1	33.60	33.35	-7.1	22,167	-0.03%
2024/05/21	1	32.00	1	31.95	32.05	0	21,733	0.00%
2024/05/20	3.5	32.35	0	0.00	32.35	3.5	21,750	0.02%
2024/05/17	3.4	32.48	2	32.45	32.65	1.4	21,870	0.01%
2024/05/16	3	32.50	13.1	32.60	32.60	-10.1	21,837	-0.05%
2024/05/15	0	0.00	9	32.25	31.85	-9	21,399	-0.04%
2024/05/14	3.5	31.41	0.5	31.75	31.45	3	21,382	0.01%
2024/05/13	0.9	32.09	1.5	32.08	32.00	-0.6	21,349	0.00%
2024/05/10	0	31.90	12.1	32.08	32.10	-12	21,318	-0.06%
2024/05/09	4	31.91	18.3	32.03	31.65	-14.3	21,300	-0.07%
2024/05/08	4	31.70	1	31.80	31.80	3	21,147	0.01%
2024/05/07	0.6	31.51	2.6	31.49	31.80	-2	21,154	-0.01%
2024/05/06	11	31.36	7.3	31.31	31.50	3.7	20,957	0.02%
2024/05/03	1.1	30.86	0	0.00	30.55	1.1	20,783	0.01%
2024/05/02	0	0.00	0.6	30.70	30.65	-0.6	20,688	0.00%
2024/04/30	2	30.78	3	30.78	30.65	-1	20,545	0.00%
2024/04/29	10	30.92	14	30.75	31.05	-4	20,436	-0.02%
2024/04/26	0	0.00	8	30.19	30.00	-8	20,096	-0.04%
2024/04/25	16.3	29.82	0	0.00	29.80	16.3	20,118	0.08%
2024/04/24	0	0.00	4	30.26	30.35	-4	19,994	-0.02%
2024/04/23	6.3	29.81	25	29.98	29.80	-18.7	19,844	-0.09%
2024/04/22	2.5	29.91	1.2	29.98	29.90	1.3	19,654	0.01%
2024/04/19	10	29.89	0	0.00	29.90	10	19,148	0.05%
2024/04/18	0	0.00	3.1	30.39	30.60	-3.1	18,463	-0.02%
2024/04/17	3	30.00	1	30.10	30.00	2	18,105	0.01%
2024/04/16	5	29.90	0	0.00	29.95	5	18,010	0.03%
2024/04/15	3.4	30.41	22.7	30.60	30.55	-19.3	17,755	-0.11%
2024/04/12	8	30.33	10	30.20	30.30	-2	17,624	-0.01%
2024/04/11	0	30.50	0	30.55	30.50	0	17,452	0.00%
2024/04/10	2.4	30.60	1	30.60	30.50	1.4	17,495	0.01%
2024/04/09	2.2	30.85	20	30.96	30.90	-17.8	17,624	-0.10%
2024/04/08	0	0.00	0.4	30.25	30.30	-0.4	17,390	0.00%
2024/04/03	7.1	29.99	1.1	29.96	29.95	6	17,458	0.03%
2024/04/02	5	30.20	1	30.20	30.30	4	17,547	0.02%
2024/04/01	5.1	30.13	0	0.00	30.10	5.1	17,754	0.03%
2024/03/29	0.1	30.25	12.2	30.19	30.40	-12.1	17,819	-0.07%
2024/03/28	5.4	30.02	1	30.10	30.10	4.4	17,675	0.02%
2024/03/27	1	30.25	17.5	30.30	30.30	-16.5	17,687	-0.09%
2024/03/26	5	30.12	12.1	30.14	30.10	-7.1	17,806	-0.04%
2024/03/25	2.3	29.77	7.4	29.91	29.85	-5.1	17,978	-0.03%
2024/03/22	18.4	29.71	2	30.15	29.45	16.4	18,215	0.09%
2024/03/21	12	29.35	27.1	29.72	29.80	-15.1	18,221	-0.08%
2024/03/20	10.5	29.09	9	29.17	28.90	1.5	18,450	0.01%
2024/03/19	3	29.17	10	29.25	29.20	-7	18,458	-0.04%
2024/03/18	17.5	29.41	1	29.50	29.35	16.5	18,330	0.09%
2024/03/15	5.6	29.94	19.2	30.02	30.20	-13.6	18,162	-0.07%
2024/03/14	52	30.24	32.7	30.17	30.30	19.3	17,626	0.11%
2024/03/13	16.5	29.38	71.1	29.43	29.50	-54.6	16,785	-0.33%
2024/03/12	10	28.80	11	28.83	28.90	-1	16,419	-0.01%
2024/03/11	0.5	28.48	15	28.58	28.55	-14.5	16,438	-0.09%
2024/03/08	12	28.44	10.1	28.39	28.45	1.9	16,445	0.01%
2024/03/07	2	27.80	30.2	27.95	28.10	-28.2	16,213	-0.17%
2024/03/06	1	27.40	2.1	27.50	27.50	-1.1	15,804	-0.01%
2024/03/05	0	27.38	0	0.00	27.30	0	15,976	0.00%
2024/03/04	10.8	27.25	1	27.30	27.35	9.8	16,071	0.06%
2024/03/01	16.1	27.30	0	0.00	27.30	16.1	16,213	0.10%
2024/02/29	0	0.00	2	27.40	27.45	-2	16,332	-0.01%
2024/02/27	0	27.25	0	0.00	27.20	0	16,171	0.00%
2024/02/26	1	27.15	6	27.24	27.10	-5	16,031	-0.03%
2024/02/23	6	27.30	0	0.00	27.30	6	15,976	0.04%
2024/02/22	0	0.00	4	27.50	27.55	-4	16,208	-0.02%
2024/02/21	7	27.35	0	0.00	27.35	7	16,173	0.04%
2024/02/20	1.2	27.41	25	27.67	27.85	-23.8	16,099	-0.15%
2024/02/19	0	0.00	13.5	27.35	27.45	-13.5	15,999	-0.08%
2024/02/16	0	0.00	3.2	27.11	27.15	-3.2	16,178	-0.02%
2024/02/15	1.7	26.93	0.3	26.98	27.00	1.4	16,185	0.01%
2024/02/05	2.2	26.95	0.2	27.00	27.00	2	15,990	0.01%
2024/02/02	4.1	26.75	0	0.00	26.90	4.1	15,780	0.03%
2024/02/01	0	0.00	7.1	27.00	27.05	-7.1	15,716	-0.05%
2024/01/31	0	0.00	1	27.00	27.05	-1	15,625	-0.01%
2024/01/30	3	26.85	0	0.00	26.85	3	15,518	0.02%
2024/01/29	0.1	26.90	6.2	27.06	27.10	-6.1	15,711	-0.04%
2024/01/26	0	0.00	1.1	26.85	26.95	-1.1	15,758	-0.01%
2024/01/25	0.3	26.65	5.6	26.69	26.75	-5.3	15,712	-0.03%
2024/01/24	1	26.60	0	0.00	26.60	1	15,738	0.01%
2024/01/22	0.6	26.45	0	26.40	26.35	0.6	16,053	0.00%
2024/01/18	7	25.77	0.4	25.80	25.80	6.6	16,029	0.04%
2024/01/17	14.4	26.01	5	26.05	25.80	9.4	15,949	0.06%
2024/01/16	2	26.35	1.6	26.42	26.25	0.4	15,663	0.00%
2024/01/15	0.6	26.90	15	26.83	26.70	-14.4	15,517	-0.09%
2024/01/12	3	26.65	0	0.00	26.65	3	15,812	0.02%
2024/01/11	0	0.00	34.2	26.56	26.80	-34.2	16,020	-0.21%
2024/01/10	5.1	26.49	0	0.00	26.50	5.1	16,367	0.03%
2024/01/09	1	26.80	10	26.85	26.80	-9	16,409	-0.05%
2024/01/08	0	0.00	1.9	27.00	26.90	-1.9	16,485	-0.01%
2024/01/05	2	26.88	0	0.00	26.95	2	16,514	0.01%
2024/01/04	0.5	27.20	3.6	27.20	27.20	-3.1	16,645	-0.02%
2024/01/03	16.9	27.08	20	27.07	26.95	-3.1	16,816	-0.02%
2024/01/02	1.1	27.47	1	27.65	27.75	0.1	16,492	0.00%
2023/12/29	1.5	27.55	16.7	27.58	27.60	-15.2	16,322	-0.09%
2023/12/28	1.3	27.20	47.2	27.23	27.35	-45.9	16,304	-0.28%
2023/12/27	0	0.00	19.3	27.12	27.15	-19.3	16,123	-0.12%
2023/12/26	0	0.00	0.1	26.90	26.85	-0.1	15,860	0.00%
2023/12/25	2	26.60	0	0.00	26.60	2	15,812	0.01%
2023/12/21	1	26.40	0.2	26.45	26.45	0.8	15,843	0.00%
2023/12/20	4.8	26.66	8.4	26.65	26.55	-3.6	15,485	-0.02%
2023/12/19	14.1	26.79	0	0.00	26.70	14.1	15,199	0.09%
2023/12/18	0	0.00	3	27.07	27.05	-3	15,019	-0.02%
2023/12/15	0	0.00	8.4	27.12	27.00	-8.4	14,908	-0.06%
2023/12/14	1.5	26.83	24	27.00	27.00	-22.5	14,590	-0.15%
2023/12/13	7.6	26.77	0.2	26.80	26.75	7.4	14,457	0.05%
2023/12/12	21	26.60	17.2	26.72	26.80	3.8	14,675	0.03%
2023/12/11	0.1	26.50	0.9	26.45	26.55	-0.7	14,606	-0.01%
2023/12/08	0.1	26.45	8	26.53	26.55	-7.9	14,645	-0.05%
2023/12/07	1	26.45	6.1	26.48	26.50	-5.1	14,620	-0.03%
2023/12/06	0	26.45	1.6	26.40	26.45	-1.6	14,545	-0.01%
2023/12/05	0	26.40	68.5	26.36	26.40	-68.5	14,442	-0.47%
2023/12/04	0.9	26.10	100	26.35	26.35	-99.1	14,572	-0.68%
2023/11/29	1	25.95	10.2	26.06	25.95	-9.2	14,200	-0.06%
2023/11/28	0	0.00	21	26.07	26.10	-21	14,050	-0.15%
2023/11/27	3.4	26.02	8.1	25.96	25.85	-4.7	14,075	-0.03%
2023/11/24	0	0.00	58	25.74	25.80	-58	14,023	-0.41%
2023/11/23	0	0.00	2	25.65	25.70	-2	14,099	-0.01%
2023/11/22	0.2	25.55	2	25.60	25.60	-1.9	14,141	-0.01%
2023/11/21	0	0.00	16.2	25.65	25.70	-16.2	14,238	-0.11%
2023/11/20	0.7	25.45	0	0.00	25.35	0.7	14,056	0.00%
2023/11/17	1	25.40	4.1	25.45	25.35	-3.1	14,079	-0.02%
2023/11/16	0	0.00	5.3	25.39	25.45	-5.3	14,006	-0.04%
2023/11/15	0.1	25.30	7.2	25.34	25.30	-7.1	13,945	-0.05%
2023/11/14	15	25.00	4	25.06	25.05	11	13,829	0.08%
2023/11/13	4.6	24.92	0	0.00	25.00	4.6	14,058	0.03%
2023/11/10	4.2	24.90	1	24.90	25.00	3.2	14,396	0.02%
2023/11/09	0.2	24.95	0.1	25.00	25.00	0.1	14,536	0.00%
2023/11/07	0.1	24.95	18.1	25.00	25.05	-18	14,940	-0.12%
2023/11/06	40.4	24.80	6	24.85	24.90	34.4	15,228	0.23%
2023/11/03	1	24.70	9	24.70	24.95	-8	15,067	-0.05%
2023/11/02	0.8	24.59	3	24.57	24.50	-2.2	15,550	-0.01%
2023/11/01	2	24.40	0	0.00	24.40	2	15,668	0.01%
2023/10/31	2.3	24.21	0.2	24.30	24.30	2.2	15,832	0.01%
2023/10/30	23.2	24.07	0	0.00	24.10	23.2	15,988	0.15%
2023/10/27	1	24.45	0	0.00	24.40	1	16,107	0.01%
2023/10/25	1	24.70	1	24.65	24.60	0	16,299	0.00%
2023/10/24	3	24.42	0	0.00	24.45	3	16,366	0.02%
2023/10/23	9.7	24.38	10.2	24.30	24.40	-0.5	16,412	0.00%
2023/10/20	15.6	24.62	7.1	24.56	24.75	8.6	16,302	0.05%
2023/10/19	10	25.10	0	0.00	25.10	10	16,077	0.06%
2023/10/18	0	0.00	19.3	25.42	25.55	-19.3	15,990	-0.12%
2023/10/17	4.2	25.35	3.5	25.41	25.30	0.7	15,836	0.00%
2023/10/16	0.8	25.45	2	25.55	25.55	-1.2	15,886	-0.01%
2023/10/13	1.8	25.34	1	25.50	25.45	0.8	15,869	0.00%
2023/10/12	2	25.50	43	25.53	25.65	-41	15,981	-0.26%
2023/10/11	0.8	25.00	106.5	25.23	25.50	-105.6	16,036	-0.66%	大賣/鉅額交易
2023/10/06	1	24.80	48.3	24.80	24.80	-47.3	15,892	-0.30%
2023/10/05	0	24.45	0	0.00	24.55	0	16,091	0.00%
2023/10/04	16.1	24.26	1	24.30	24.25	15.1	16,241	0.09%
2023/10/03	3	24.77	0	24.80	24.65	3	16,245	0.02%
2023/10/02	0	0.00	1.2	25.01	24.95	-1.2	16,374	-0.01%
2023/09/28	1.1	25.15	0	0.00	25.05	1.1	16,818	0.01%
2023/09/27	0	0.00	2	25.05	25.15	-2	16,838	-0.01%
2023/09/26	7	24.99	0	0.00	25.00	7	16,821	0.04%
2023/09/25	6.4	25.05	1.1	25.10	25.20	5.3	16,785	0.03%
2023/09/22	2	24.75	3	25.00	25.10	-1	17,086	-0.01%
2023/09/21	2	25.00	2.9	25.15	25.00	-0.9	17,219	-0.01%
2023/09/20	63.2	25.36	1	25.40	25.40	62.2	17,268	0.36%
2023/09/19	0.5	25.35	20.3	25.65	25.75	-19.8	17,248	-0.11%
2023/09/18	0	0.00	38	25.38	25.40	-38	17,134	-0.22%
2023/09/15	1.8	25.23	15.1	25.20	25.35	-13.3	17,267	-0.08%
2023/09/14	5	25.10	25	25.15	25.20	-20	17,236	-0.12%
2023/09/13	2.8	24.80	1	24.80	25.00	1.8	17,248	0.01%
2023/09/12	0	0.00	81.8	24.70	24.80	-81.8	17,439	-0.47%
2023/09/11	3.8	24.57	2.1	24.69	24.70	1.7	17,663	0.01%
2023/09/08	2	24.60	1.1	24.65	24.65	0.9	17,920	0.00%
2023/09/07	0	0.00	16	24.73	24.70	-16	18,130	-0.09%
2023/09/06	1	24.25	0	24.25	24.25	0.9	18,048	0.01%
2023/09/05	4.6	24.37	0	0.00	24.20	4.6	18,028	0.03%
2023/09/04	6.6	24.59	1	24.45	24.50	5.6	18,223	0.03%
2023/08/30	0	0.00	1.1	24.79	24.80	-1.1	18,891	-0.01%
2023/08/29	5	24.40	4	24.60	24.65	1	18,979	0.01%
2023/08/28	0	0.00	2.2	24.40	24.40	-2.2	18,969	-0.01%
2023/08/25	1.4	24.35	0	0.00	24.40	1.4	19,376	0.01%
2023/08/24	0	0.00	1	24.30	24.45	-1	19,468	-0.01%
2023/08/23	2	24.15	3	24.20	24.20	-1	19,454	-0.01%
2023/08/22	19	23.87	0	0.00	23.85	19	19,542	0.10%
2023/08/21	10.8	23.92	2	24.10	23.90	8.8	19,574	0.04%
2023/08/17	20	23.45	230	23.37	23.75	-210	19,503	-1.08%	大賣/鉅額交易
2023/08/16	2	23.80	4.1	23.90	23.85	-2.1	19,345	-0.01%
2023/08/15	11.8	24.18	0	0.00	24.20	11.8	19,145	0.06%
2023/08/14	9.7	24.33	12.1	24.25	24.30	-2.4	19,218	-0.01%
2023/08/11	120.8	24.98	1	24.70	24.75	119.8	19,170	0.62%	大買/鉅額交易
2023/08/10	1.9	25.15	43.1	25.21	25.30	-41.2	19,013	-0.22%
2023/08/09	3.2	25.00	6.1	25.13	25.15	-2.9	18,775	-0.02%
2023/08/08	4	25.15	5.1	25.15	25.10	-1.1	18,679	-0.01%
2023/08/07	0.1	24.55	2	24.55	24.70	-1.9	18,112	-0.01%
2023/08/04	8.8	24.42	0	0.00	24.35	8.8	17,972	0.05%
2023/08/02	3.1	24.48	0.4	24.50	24.45	2.8	17,759	0.02%
2023/08/01	0	0.00	10.3	24.81	24.90	-10.3	17,652	-0.06%
2023/07/31	1.5	24.43	17	24.55	24.40	-15.5	17,308	-0.09%
2023/07/28	4	24.40	0	24.40	24.40	4	17,151	0.02%
2023/07/27	0	0.00	17.2	24.65	24.70	-17.2	16,967	-0.10%
2023/07/26	12	24.50	8.4	24.54	24.55	3.6	16,847	0.02%
2023/07/25	0	0.00	3.1	24.25	24.25	-3.1	16,808	-0.02%
2023/07/24	5	24.05	1.3	24.25	24.10	3.7	16,845	0.02%
2023/07/21	0	0.00	19	24.34	24.40	-19	16,786	-0.11%
2023/07/20	0.5	24.25	6.1	24.41	24.45	-5.6	16,671	-0.03%
2023/07/19	4	24.05	6.3	24.11	24.10	-2.3	16,429	-0.01%
2023/07/18	2	23.95	11	24.10	24.10	-9	16,277	-0.06%
2023/07/17	0.1	23.95	1.6	24.00	23.95	-1.5	16,220	-0.01%
2023/07/14	0	0.00	1	23.65	23.75	-1	16,037	-0.01%
2023/07/13	7.4	23.47	0	0.00	23.30	7.4	15,781	0.05%
2023/07/12	0	0.00	1	23.50	23.45	-1	15,656	-0.01%
2023/07/11	0	23.25	0	0.00	23.30	0	15,587	0.00%
2023/07/10	2.2	23.10	5	22.90	23.00	-2.9	15,474	-0.02%
2023/07/07	16	22.61	1	22.75	22.65	15	15,267	0.10%
2023/07/06	17.6	22.98	2.8	22.88	22.70	14.8	15,203	0.10%
2023/07/05	0.1	23.20	21.9	23.20	23.15	-21.8	14,735	-0.15%
2023/07/04	9.3	23.11	0	0.00	23.05	9.3	14,624	0.06%
2023/07/03	8.9	23.21	0.1	23.30	23.20	8.8	14,603	0.06%
2023/06/30	35.9	23.13	12	23.15	23.10	23.9	14,617	0.16%
2023/06/29	17	23.39	31	23.55	23.30	-14	14,416	-0.10%
2023/06/28	23	24.10	5	24.14	24.10	18	14,205	0.13%
2023/06/27	30	24.17	3	24.05	24.20	27	13,935	0.19%
2023/06/26	6.4	24.26	1	24.30	24.30	5.4	13,842	0.04%
2023/06/21	5	24.31	21.2	24.35	24.35	-16.2	13,750	-0.12%
2023/06/20	1.5	24.36	2.9	24.47	24.25	-1.4	13,529	-0.01%
2023/06/19	5	24.41	5	24.35	24.40	0	13,296	0.00%
2023/06/16	2	24.33	4	24.35	24.35	-2	13,201	-0.02%
2023/06/15	2	24.35	1.2	24.41	24.50	0.9	12,941	0.01%
2023/06/14	0.2	24.34	0	0.00	24.40	0.2	12,841	0.00%
2023/06/13	6.4	24.37	5.4	24.40	24.35	1	12,795	0.01%
2023/06/12	2.9	24.53	14.4	24.51	24.55	-11.5	12,630	-0.09%
2023/06/09	0	0.00	1	24.60	24.60	-1	12,734	-0.01%
2023/06/08	0	0.00	0.1	24.55	24.50	-0.1	12,731	0.00%
2023/06/07	0	24.50	49.6	24.58	24.60	-49.6	12,698	-0.39%
2023/06/06	0	0.00	1.1	24.20	24.20	-1.1	12,527	-0.01%
2023/06/05	1	23.95	12.8	24.01	24.00	-11.8	12,327	-0.10%
2023/06/02	5.4	23.89	15.4	23.81	23.85	-10	12,036	-0.08%
2023/06/01	10	23.73	3	23.75	23.65	7	11,882	0.06%
2023/05/31	0	0.00	6	23.70	23.85	-6	11,750	-0.05%
2023/05/30	0	0.00	8.2	23.72	23.70	-8.2	11,531	-0.07%
2023/05/29	6	23.55	5.2	23.62	23.55	0.9	11,676	0.01%
2023/05/26	0.6	23.45	5	23.45	23.50	-4.4	11,831	-0.04%
2023/05/25	11.4	23.28	1	23.35	23.25	10.4	11,733	0.09%
2023/05/24	1	23.50	0	0.00	23.55	1	11,770	0.01%
2023/05/23	1	23.55	8.2	23.60	23.65	-7.2	11,764	-0.06%
2023/05/22	1.5	23.47	0	0.00	23.45	1.5	11,637	0.01%
2023/05/19	0	0.00	2	23.43	23.45	-2	11,540	-0.02%
2023/05/18	0	0.00	1.1	23.20	23.40	-1.1	11,407	-0.01%
2023/05/17	7	23.10	2	23.10	23.10	5	11,241	0.04%
2023/05/16	5	22.90	0.7	22.90	22.95	4.3	11,131	0.04%
2023/05/15	0.1	22.70	0	0.00	22.80	0.1	11,184	0.00%
2023/05/12	23.1	22.61	0	0.00	22.65	23.1	11,187	0.21%
2023/05/11	11	22.94	0	0.00	22.90	11	11,184	0.10%
2023/05/10	1	23.00	1	23.00	23.00	0	11,214	0.00%
2023/05/08	5	23.00	7.1	22.96	23.00	-2.1	11,402	-0.02%
2023/05/05	5.1	22.83	1	22.85	22.85	4.1	11,287	0.04%
2023/05/04	0	0.00	9	22.85	22.90	-9	11,529	-0.08%
2023/05/03	1	22.70	4	22.63	22.75	-3	11,598	-0.03%
2023/05/02	0	0.00	60	22.65	22.70	-60	11,941	-0.50%
2023/04/28	2	22.50	9	22.55	22.60	-7	12,593	-0.06%
2023/04/27	0.1	22.45	0	0.00	22.45	0.1	12,716	0.00%
2023/04/26	0	0.00	3	22.48	22.45	-3	12,877	-0.02%
2023/04/25	6.4	22.32	0.3	22.50	22.40	6.1	12,874	0.05%
2023/04/24	0	22.45	0	0.00	22.40	0	12,941	0.00%
2023/04/21	1.2	22.32	3.7	22.44	22.45	-2.5	13,064	-0.02%
2023/04/20	19.7	22.27	5	22.35	22.30	14.7	13,129	0.11%
2023/04/19	1.1	22.36	0	0.00	22.45	1.1	13,396	0.01%
2023/04/18	3	22.55	16	22.53	22.50	-13	13,416	-0.10%
2023/04/17	9	22.42	0	0.00	22.50	9	13,475	0.07%
2023/04/14	0	0.00	1	22.65	22.65	-1	13,385	-0.01%
2023/04/13	51	22.50	5	22.55	22.55	46	13,387	0.34%
2023/04/11	118.1	22.45	0	0.00	22.55	118.1	13,392	0.88%	大買/鉅額交易
2023/04/10	2	22.50	10	22.45	22.45	-8	13,254	-0.06%
2023/04/07	0	22.40	20	22.40	22.40	-20	13,298	-0.15%
2023/04/06	6.2	22.43	0.4	22.40	22.40	5.8	13,296	0.04%
2023/03/31	7.1	22.39	0	0.00	22.35	7.1	13,263	0.05%
2023/03/30	20.1	22.29	0	0.00	22.30	20.1	13,892	0.14%
2023/03/29	0.2	22.30	53	22.30	22.40	-52.8	14,478	-0.36%
2023/03/28	6	22.25	54	22.30	22.30	-48	15,234	-0.32%
2023/03/27	0.6	22.20	0	0.00	22.15	0.6	15,971	0.00%
2023/03/24	10	22.15	1.1	22.16	22.20	8.9	16,845	0.05%
2023/03/23	1.2	22.06	1.1	22.11	22.25	0.1	16,948	0.00%
2023/03/22	0	0.00	0.5	22.15	22.10	-0.5	17,062	0.00%
2023/03/21	8	21.91	0	0.00	21.95	8	17,300	0.05%
2023/03/20	147.5	21.69	0	0.00	21.80	147.5	17,369	0.85%	大買/鉅額交易
2023/03/17	1	21.70	0	0.00	21.85	1	17,433	0.01%
2023/03/16	48.5	21.69	0	0.00	21.70	48.5	17,525	0.28%
2023/03/15	15	22.00	0.1	22.10	22.05	14.9	17,526	0.09%
2023/03/14	15.3	21.93	4	22.00	21.95	11.3	17,720	0.06%
2023/03/13	2	22.15	16.1	22.17	22.35	-14.1	17,673	-0.08%
2023/03/10	11.7	22.39	1	22.45	22.30	10.7	17,695	0.06%
2023/03/09	2.1	22.65	0	0.00	22.65	2.1	17,675	0.01%
2023/03/08	5.2	22.80	0	0.00	22.80	5.2	18,025	0.03%
2023/03/07	1	22.90	0	0.00	22.90	1	18,236	0.01%
2023/03/06	2.1	22.61	10	22.70	22.70	-7.9	18,443	-0.04%
2023/03/03	1	22.65	8	22.60	22.55	-7	18,560	-0.04%
2023/03/02	0	0.00	140.4	22.35	22.50	-140.4	18,833	-0.75%	大賣/鉅額交易
2023/03/01	20.7	22.45	10.1	22.47	22.40	10.6	19,089	0.06%
2023/02/24	10.3	22.68	0	0.00	22.75	10.3	19,163	0.05%
2023/02/23	0.1	22.80	0	0.00	22.85	0.1	19,038	0.00%
2023/02/22	6.2	22.56	1	22.80	22.75	5.2	19,150	0.03%
2023/02/21	4.3	22.71	2.2	22.75	22.75	2.1	19,117	0.01%
2023/02/20	2.5	22.85	2	22.85	22.90	0.5	19,297	0.00%
2023/02/17	15	22.72	3	22.70	22.75	12	19,491	0.06%
2023/02/16	0.2	22.80	0.4	22.75	22.75	-0.2	19,779	0.00%
2023/02/15	23.2	22.63	3	22.65	22.60	20.2	20,441	0.10%
2023/02/14	32	22.75	0	0.00	22.80	32	20,514	0.16%
2023/02/13	35	22.78	0	0.00	22.80	35	20,646	0.17%
2023/02/10	1	22.75	2	22.80	22.80	-1	20,732	0.00%
2023/02/09	7	22.65	0	0.00	22.70	7	20,752	0.03%
2023/02/08	6	22.70	0	0.00	22.65	6	20,833	0.03%
2023/02/07	1.3	22.72	8.1	22.70	22.75	-6.8	20,877	-0.03%
2023/02/06	0.1	22.80	1	22.80	22.70	-0.9	20,891	0.00%
2023/02/03	2.9	22.70	0	0.00	22.75	2.9	20,910	0.01%
2023/02/02	3.3	22.64	2	22.65	22.80	1.3	20,926	0.01%
2023/02/01	0	0.00	79	22.67	22.75	-79	20,793	-0.38%
2023/01/31	2.2	22.59	0.2	22.80	22.50	1.9	20,766	0.01%
2023/01/30	0.9	22.95	12	22.97	23.05	-11.1	20,528	-0.05%
2023/01/17	0	0.00	2	22.68	22.70	-2	20,017	-0.01%
2023/01/16	0	0.00	4.6	22.73	22.70	-4.6	19,985	-0.02%
2023/01/13	9	22.52	0	0.00	22.50	9	19,953	0.05%
2023/01/12	1	22.50	0	0.00	22.55	1	20,144	0.00%
2023/01/11	2	22.50	0	0.00	22.45	2	20,192	0.01%
2023/01/10	3	22.40	5	22.44	22.60	-2	20,130	-0.01%
2023/01/09	0	0.00	12.7	22.33	22.50	-12.7	20,160	-0.06%
2023/01/06	1.1	21.90	0	0.00	21.90	1.1	20,030	0.01%
2023/01/05	0.2	21.97	0	0.00	21.95	0.2	20,198	0.00%
2023/01/04	0.1	21.75	0	0.00	21.80	0.1	20,308	0.00%
2023/01/03	2.1	21.62	5.1	21.57	21.65	-3	20,588	-0.01%
2022/12/30	3	21.70	25	21.80	21.70	-22	20,512	-0.11%
2022/12/29	0.1	21.80	0	0.00	21.65	0.1	20,735	0.00%
2022/12/28	0	0.00	50	21.93	21.95	-50	20,825	-0.24%
2022/12/27	0	0.00	50.2	22.00	21.95	-50.2	21,015	-0.24%
2022/12/26	2	21.85	102	21.90	21.90	-100	21,113	-0.47%	大賣/
2022/12/23	0	21.80	0	0.00	21.80	0	21,359	0.00%
2022/12/22	5.6	21.82	150	21.93	22.00	-144.4	21,515	-0.67%	大賣/鉅額交易
2022/12/21	0	0.00	150	21.90	21.80	-150	21,062	-0.71%	大賣/鉅額交易
2022/12/20	6	21.87	200	21.89	21.80	-194	20,610	-0.94%	大賣/鉅額交易
2022/12/19	40	22.05	120	22.09	22.10	-80	19,979	-0.40%	大賣/
2022/12/16	4.3	22.27	75	22.43	22.15	-70.7	19,240	-0.37%
2022/12/15	0.1	22.30	12	22.33	22.45	-11.9	18,528	-0.06%
2022/12/14	1	22.15	18	22.29	22.30	-17	18,590	-0.09%
2022/12/13	13	22.10	10	22.15	22.10	3	18,554	0.02%
2022/12/12	2	22.45	16	22.40	22.40	-14	18,353	-0.08%
2022/12/09	0	0.00	0.3	22.40	22.40	-0.3	18,685	0.00%
2022/12/08	10.2	22.25	31	22.12	22.30	-20.8	18,729	-0.11%
2022/12/07	0.1	22.50	1	22.50	22.60	-1	18,669	-0.01%
2022/12/06	2.3	22.39	14	22.65	22.50	-11.7	18,692	-0.06%
2022/12/05	12.9	22.62	1	22.50	22.60	11.9	18,849	0.06%
2022/12/02	2.3	22.38	0	0.00	22.45	2.3	18,707	0.01%
2022/12/01	0	0.00	5.1	22.70	22.60	-5.1	18,884	-0.03%
2022/11/29	0	0.00	8.1	22.40	22.50	-8.1	18,603	-0.04%
2022/11/28	11	22.18	9.3	22.14	22.25	1.7	18,472	0.01%
2022/11/25	1	22.00	12	22.07	22.05	-11	18,353	-0.06%
2022/11/24	0	0.00	6.3	22.19	22.30	-6.3	18,308	-0.03%
2022/11/23	0	0.00	32.2	22.00	22.10	-32.2	18,184	-0.18%
2022/11/22	0.2	21.20	4.1	21.49	21.60	-4	17,821	-0.02%
2022/11/21	20	20.80	7	20.91	21.10	13	17,476	0.07%
2022/11/18	13.1	20.95	0	0.00	20.90	13.1	17,414	0.08%
2022/11/17	2.1	20.98	10.3	21.10	21.20	-8.2	17,355	-0.05%
2022/11/16	1.2	21.26	3.1	21.45	21.25	-1.9	17,506	-0.01%
2022/11/15	2.2	21.11	7.1	21.28	21.45	-4.9	17,430	-0.03%
2022/11/14	0.3	21.15	19	21.23	21.20	-18.7	17,326	-0.11%
2022/11/11	0	0.00	100.7	20.95	21.20	-100.7	17,085	-0.59%
2022/11/10	1.4	20.49	2	20.35	20.40	-0.6	16,633	0.00%
2022/11/09	0	0.00	0.1	20.50	20.50	-0.1	16,702	0.00%
2022/11/08	0	0.00	2	20.30	20.30	-2	16,586	-0.01%
2022/11/07	1.1	20.11	0.2	20.20	20.20	1	16,688	0.01%
2022/11/04	6.1	20.00	0	0.00	20.05	6.1	16,988	0.04%
2022/11/03	1.1	20.05	0	0.00	20.05	1.1	17,098	0.01%
2022/11/02	0.1	20.05	2	20.05	20.20	-1.9	17,192	-0.01%
2022/11/01	1	19.90	1.1	20.00	20.05	-0.1	17,288	0.00%
2022/10/31	0.2	19.80	1.4	19.80	19.70	-1.2	17,404	-0.01%
2022/10/28	1.1	19.70	10	19.65	19.60	-8.9	17,456	-0.05%
2022/10/27	13	19.81	14.5	19.75	19.70	-1.5	17,429	-0.01%
2022/10/26	1	19.75	0	0.00	19.75	1	17,463	0.01%
2022/10/25	0.1	19.45	5.8	19.48	19.55	-5.7	17,438	-0.03%
2022/10/24	1.4	19.53	9	19.56	19.55	-7.6	17,452	-0.04%
2022/10/21	1	19.45	1	19.50	19.45	0	17,390	0.00%
2022/10/20	1.2	18.86	5	19.00	19.05	-3.8	17,206	-0.02%
2022/10/19	1.1	19.20	0	0.00	19.00	1.1	16,983	0.01%
2022/10/18	0	19.20	130	19.20	19.20	-130	16,971	-0.77%	大賣/鉅額交易
2022/10/17	6.3	18.88	0	0.00	19.10	6.3	17,240	0.04%
2022/10/14	3	19.17	0	0.00	19.10	3	17,305	0.02%
2022/10/13	1.4	19.07	5.6	19.06	19.05	-4.2	17,449	-0.02%
2022/10/12	6.2	19.13	0	0.00	19.35	6.2	17,479	0.04%
2022/10/11	13.3	19.08	3	19.10	19.10	10.3	17,665	0.06%
2022/10/07	0.2	19.62	0	0.00	19.50	0.2	17,951	0.00%
2022/10/06	0	0.00	1	19.60	19.70	-1	17,997	-0.01%
2022/10/05	11.1	19.55	1	19.45	19.55	10.1	18,165	0.06%
2022/10/04	16.2	19.38	0	0.00	19.35	16.2	18,267	0.09%
2022/10/03	6	19.35	51	19.30	19.30	-45	18,161	-0.25%
2022/09/30	2.3	19.54	3.1	19.50	19.55	-0.8	18,228	0.00%
2022/09/29	53	19.50	7	19.61	19.70	45.9	18,341	0.25%
2022/09/28	13.1	19.62	13.2	19.61	19.55	-0.1	18,448	0.00%
2022/09/27	4.7	19.83	0	0.00	19.85	4.7	18,442	0.03%
2022/09/26	10.5	19.98	8.2	20.00	19.90	2.3	18,357	0.01%
2022/09/23	0.1	20.15	0	0.00	20.15	0.1	18,524	0.00%
2022/09/22	8.2	20.12	0.4	20.10	20.05	7.8	19,226	0.04%
2022/09/21	1.6	20.35	0	0.00	20.25	1.6	19,684	0.01%
2022/09/20	12.1	20.32	8	20.39	20.50	4.1	20,667	0.02%
2022/09/19	7	20.12	0	20.25	20.15	7	21,298	0.03%
2022/09/16	57.3	20.05	0	0.00	20.10	57.3	21,516	0.27%
2022/09/15	1.1	20.26	3	20.25	20.25	-1.9	21,400	-0.01%
2022/09/14	20.2	20.24	0	0.00	20.20	20.2	21,398	0.09%
2022/09/13	48.4	20.59	1	20.70	20.60	47.4	21,613	0.22%
2022/09/12	0.3	20.80	3	20.80	20.90	-2.7	21,885	-0.01%
2022/09/08	1.2	20.46	0	0.00	20.60	1.2	21,939	0.01%
2022/09/07	10.3	20.42	10	20.44	20.35	0.3	22,022	0.00%
2022/09/06	11	20.80	51	20.60	20.85	-40	21,977	-0.18%
2022/09/05	1.1	20.33	0	0.00	20.30	1.1	22,048	0.01%
2022/09/02	18.1	20.00	9	20.10	20.00	9.1	22,311	0.04%
2022/09/01	24.1	20.04	0	0.00	20.05	24.1	22,268	0.11%
2022/08/31	7.3	20.22	2	20.35	20.30	5.3	22,188	0.02%
2022/08/30	10.5	20.13	0	0.00	20.20	10.5	22,154	0.05%
2022/08/29	1.2	20.16	0	0.00	20.15	1.2	22,151	0.01%
2022/08/26	0.2	20.50	0.1	20.50	20.40	0.1	22,303	0.00%
2022/08/25	0.2	20.39	0	0.00	20.35	0.2	22,430	0.00%
2022/08/24	1.4	20.26	0	0.00	20.25	1.4	22,775	0.01%
2022/08/23	95.1	20.29	7	20.25	20.20	88.1	24,059	0.37%
2022/08/22	2.4	20.63	0	0.00	20.60	2.4	24,333	0.01%
2022/08/19	1.2	20.72	0	0.00	20.80	1.2	24,662	0.00%
2022/08/18	5.1	20.84	0	0.00	20.80	5.1	24,947	0.02%
2022/08/17	7.1	20.91	1	20.95	21.00	6.1	25,297	0.02%
2022/08/16	14.2	20.87	0	0.00	20.90	14.2	25,572	0.06%
2022/08/15	0.2	20.72	0	0.00	20.70	0.2	26,048	0.00%
2022/08/12	6.4	20.61	0	0.00	20.55	6.4	26,188	0.02%
2022/08/11	2.9	21.04	12	21.05	21.20	-9.2	26,372	-0.03%
2022/08/10	2.3	20.72	0	0.00	20.75	2.3	26,242	0.01%
2022/08/09	16.1	20.71	3	20.75	20.65	13.1	26,211	0.05%
2022/08/08	2	20.58	2.1	20.75	20.80	-0.1	26,324	0.00%
2022/08/05	0	20.50	3	20.58	20.70	-3	26,431	-0.01%
2022/08/04	0.2	20.18	3	20.23	20.20	-2.9	26,665	-0.01%
2022/08/03	0.3	20.15	0	0.00	20.15	0.3	26,888	0.00%
2022/08/02	6.2	20.11	0	0.00	20.15	6.2	27,215	0.02%
2022/08/01	13.1	20.13	0.1	20.30	20.30	13	27,397	0.05%
2022/07/29	12.7	20.06	0	0.00	20.00	12.7	27,557	0.05%
2022/07/28	2.1	20.00	0	0.00	20.10	2.1	27,482	0.01%
2022/07/26	2	19.85	0	0.00	19.90	2	27,525	0.01%
2022/07/25	8.1	19.85	0	0.00	19.85	8.1	27,576	0.03%
2022/07/22	14	19.66	74	19.42	19.70	-60	27,700	-0.22%
2022/07/21	3.1	19.19	0.2	19.25	19.40	2.9	27,733	0.01%
2022/07/20	2	19.23	0	0.00	19.25	2	27,852	0.01%
2022/07/19	1	19.10	0	0.00	19.20	1	28,066	0.00%
2022/07/18	4	19.03	23	19.16	19.15	-19	28,197	-0.07%
2022/07/15	59.2	18.93	15	18.99	18.80	44.2	28,120	0.16%
2022/07/14	17.1	19.65	0	0.00	19.55	17.1	27,997	0.06%
2022/07/13	3.1	19.83	8	19.65	19.75	-5	28,087	-0.02%
2022/07/12	3.2	19.01	0	0.00	19.10	3.2	27,910	0.01%
2022/07/11	4.5	19.61	0	0.00	19.50	4.5	27,758	0.02%
2022/07/08	4.3	19.85	10	19.85	19.80	-5.7	27,850	-0.02%
2022/07/07	0	0.00	15	19.80	19.85	-15	27,794	-0.05%
2022/07/06	21.6	19.48	2	19.50	19.40	19.6	27,587	0.07%
2022/07/05	4.1	20.11	5	20.06	20.10	-0.9	27,527	0.00%
2022/07/04	8.2	19.63	16	19.73	19.65	-7.8	27,432	-0.03%
2022/07/01	9.1	19.63	16	19.74	19.60	-6.9	27,706	-0.02%
2022/06/30	26.4	19.82	3	19.90	19.70	23.4	27,721	0.08%
2022/06/29	72.9	20.47	12	20.33	20.25	60.9	27,239	0.22%
2022/06/28	55.1	21.04	8	21.13	20.90	47.1	26,873	0.18%
2022/06/27	18.4	23.41	3	23.43	23.30	15.4	25,968	0.06%
2022/06/24	15	23.36	58	23.40	23.45	-43	25,349	-0.17%
2022/06/23	18	23.16	39	23.13	23.10	-21	25,258	-0.08%
2022/06/22	0	23.25	7	23.24	23.10	-7	25,260	-0.03%
2022/06/21	1	22.95	71	23.25	23.50	-70	25,313	-0.28%
2022/06/20	42.2	22.88	6	22.91	22.80	36.2	25,260	0.14%
2022/06/17	43	22.87	1	23.00	22.90	42	25,147	0.17%
2022/06/16	7.1	23.36	1	23.40	23.10	6.1	24,883	0.02%
2022/06/15	8	23.09	2	23.20	23.05	6	25,242	0.02%
2022/06/14	13.1	23.11	0	0.00	23.10	13.1	25,418	0.05%
2022/06/13	16.1	23.10	11	23.12	23.10	5.1	25,588	0.02%
2022/06/10	2	23.45	0	0.00	23.45	2	25,402	0.01%
2022/06/09	11.1	23.38	0	0.00	23.40	11.1	25,433	0.04%
2022/06/08	11	23.51	0	0.00	23.45	11	25,396	0.04%
2022/06/07	7.1	23.39	0	0.00	23.40	7.1	25,524	0.03%
2022/06/06	48	23.33	0	0.00	23.35	48	25,607	0.19%
2022/06/02	3	23.52	0	0.00	23.50	3	25,829	0.01%
2022/06/01	118.2	23.85	2.1	23.77	23.70	116.1	26,271	0.44%	大買/鉅額交易
2022/05/31	0.2	23.77	1	23.85	24.35	-0.8	26,131	0.00%
2022/05/30	2	23.60	32.4	23.37	23.90	-30.4	24,846	-0.12%
2022/05/27	12	23.01	1	23.10	23.15	11	24,552	0.04%
2022/05/26	22.3	22.94	1	22.90	22.90	21.3	24,459	0.09%
2022/05/25	16.2	23.08	0	0.00	23.05	16.2	24,534	0.07%
2022/05/24	130	23.41	0	0.00	23.30	130	24,758	0.53%	大買/鉅額交易
2022/05/23	138.9	23.16	3	23.60	23.90	135.9	24,457	0.56%	大買/鉅額交易
2022/05/20	2.3	23.24	0	0.00	23.45	2.3	24,153	0.01%
2022/05/19	25.1	23.40	0	0.00	23.35	25.1	24,079	0.10%
2022/05/18	5.1	23.97	1	24.00	24.05	4.1	23,846	0.02%
2022/05/17	18	23.84	0	0.00	23.75	18	23,817	0.08%
2022/05/16	3.1	23.83	4	23.80	24.00	-0.9	23,810	0.00%
2022/05/13	28.2	23.77	0	0.00	23.85	28.2	23,781	0.12%
2022/05/12	27.7	23.86	0	0.00	23.65	27.7	23,718	0.12%
2022/05/11	10.4	24.44	0	0.00	24.45	10.4	23,553	0.04%
2022/05/10	9.6	24.73	0.3	24.90	24.75	9.3	23,366	0.04%
2022/05/09	22.1	25.04	1	25.15	25.00	21.1	23,084	0.09%
2022/05/06	20.9	25.60	1	25.80	25.60	19.9	22,968	0.09%
2022/05/05	8.2	25.99	2.7	25.97	25.90	5.5	23,182	0.02%
2022/05/04	0	0.00	20	25.90	26.00	-20	23,263	-0.09%
2022/05/03	3.3	25.99	0.1	26.00	25.90	3.2	23,456	0.01%
2022/04/29	5.1	26.10	2	26.15	26.15	3.1	23,705	0.01%
2022/04/28	16.1	25.76	1	25.95	26.00	15.1	24,070	0.06%
2022/04/27	37.3	25.79	2	25.85	25.75	35.3	23,986	0.15%
2022/04/26	7.3	26.17	3	26.25	26.15	4.3	23,937	0.02%
2022/04/25	23	25.97	7	26.05	26.25	16	23,849	0.07%
2022/04/22	10	26.34	0	0.00	26.65	10	23,426	0.04%
2022/04/21	4	26.30	0	0.00	26.55	4	23,386	0.02%
2022/04/20	0.1	26.35	0	0.00	26.30	0.1	23,614	0.00%
2022/04/19	3	26.35	0	0.00	26.15	3	23,403	0.01%
2022/04/18	9.5	26.33	8	26.35	26.35	1.5	23,603	0.01%
2022/04/15	1.1	26.60	3	26.48	26.60	-1.9	23,581	-0.01%
2022/04/14	2	26.77	0.1	26.80	26.55	1.9	23,726	0.01%
2022/04/13	11.4	26.81	3	26.88	26.95	8.4	23,695	0.04%
2022/04/12	1	26.70	5	26.79	26.75	-4	23,712	-0.02%
2022/04/11	10	26.94	23.1	26.79	26.80	-13.1	23,696	-0.06%
2022/04/08	7	26.81	13	26.87	26.85	-6	23,534	-0.03%
2022/04/07	27.3	26.97	9.4	26.98	26.70	17.9	23,473	0.08%
2022/04/06	25.6	26.95	3	26.98	27.20	22.6	23,224	0.10%
2022/04/01	15	26.44	2	26.20	26.60	13	22,973	0.06%
2022/03/31	5.4	26.44	6.4	26.46	26.40	-1	22,717	0.00%
2022/03/30	0	0.00	6	26.26	26.20	-6	22,390	-0.03%
2022/03/29	3	25.88	4	25.93	26.05	-1	22,151	0.00%
2022/03/28	7	25.69	0	0.00	25.90	7	21,982	0.03%
2022/03/25	5.3	25.80	0	0.00	25.75	5.3	21,812	0.02%
2022/03/24	4.3	25.98	1	25.95	26.00	3.3	21,615	0.02%
2022/03/23	8.2	26.03	4	26.00	26.10	4.2	21,539	0.02%
2022/03/22	12.2	25.96	10	25.95	26.00	2.2	21,164	0.01%
2022/03/21	3.5	26.15	3.4	26.31	26.10	0.1	20,839	0.00%
2022/03/18	8.3	26.18	16	26.26	26.25	-7.7	20,752	-0.04%
2022/03/17	9	25.94	16	26.00	26.00	-7	20,274	-0.03%
2022/03/16	2	25.60	37	25.60	25.60	-35	20,054	-0.17%
2022/03/15	5.1	24.57	16	24.55	24.65	-10.9	19,886	-0.05%
2022/03/14	1	24.75	1.4	24.84	24.85	-0.4	20,291	0.00%
2022/03/11	0	24.70	0	0.00	24.75	0	20,307	0.00%
2022/03/10	1.5	24.58	2	24.70	24.80	-0.6	20,356	0.00%
2022/03/08	7.3	24.13	1	24.10	24.20	6.3	20,378	0.03%
2022/03/07	7.2	24.40	10	24.35	24.50	-2.8	20,523	-0.01%
2022/03/04	6	25.04	0	0.00	25.05	6	20,940	0.03%
2022/03/03	0.1	25.40	3	25.43	25.50	-3	20,880	-0.01%
2022/03/02	5	25.30	9	25.31	25.40	-4	21,164	-0.02%
2022/03/01	2.2	25.37	9	25.43	25.25	-6.8	21,116	-0.03%
2022/02/25	9.4	24.65	10	24.63	24.85	-0.6	20,906	0.00%
2022/02/24	22.6	24.92	0	0.00	24.85	22.6	20,539	0.11%
2022/02/23	5	25.20	0	0.00	25.20	5	19,954	0.03%
2022/02/22	9.1	25.19	1	25.20	25.35	8.1	19,914	0.04%
2022/02/21	1	25.35	1	25.55	25.50	0	19,857	0.00%
2022/02/18	1	25.40	1	25.50	25.40	0	19,988	0.00%
2022/02/17	2.8	25.33	0	0.00	25.40	2.8	19,871	0.01%
2022/02/16	4	25.38	0	0.00	25.35	4	19,805	0.02%
2022/02/15	8.1	25.22	0.4	25.35	25.20	7.7	19,751	0.04%
2022/02/14	3	25.28	40	25.20	25.45	-37	19,557	-0.19%
2022/02/11	5	25.50	0	0.00	25.60	5	19,487	0.03%
2022/02/10	2	25.78	3	25.75	25.85	-1	20,584	0.00%
2022/02/09	4	25.89	4	25.93	25.90	0	20,573	0.00%
2022/02/08	2	25.83	5	25.77	25.80	-3	20,449	-0.01%
2022/02/07	45.1	25.44	12	25.45	25.50	33.1	20,253	0.16%
2022/01/26	3	25.28	41	25.30	25.25	-38	19,784	-0.19%
2022/01/25	43	25.00	0	0.00	25.15	43	19,723	0.22%
2022/01/24	1.9	25.15	6	25.10	25.20	-4.1	19,479	-0.02%
2022/01/21	11	25.35	24	25.40	25.35	-13	19,284	-0.07%
2022/01/20	24	25.75	9	25.73	25.85	15	18,829	0.08%
2022/01/19	0	25.75	1	25.75	25.70	-1	18,695	-0.01%
2022/01/18	3	25.85	5	25.85	25.80	-2	18,604	-0.01%
2022/01/17	5	25.85	1	25.80	25.85	4	18,362	0.02%
2022/01/14	51.2	25.91	6	26.12	25.90	45.2	18,246	0.25%
2022/01/13	1	26.20	50.3	26.10	26.30	-49.3	18,018	-0.27%
2022/01/12	10	26.03	5	25.91	25.90	5	17,581	0.03%
2022/01/11	2	25.90	3.1	25.86	25.85	-1.1	17,434	-0.01%
2022/01/10	15.1	25.43	0	0.00	25.50	15.1	17,236	0.09%
2022/01/07	30	25.77	16.1	25.75	25.75	13.9	17,213	0.08%
2022/01/06	1	25.25	0	0.00	25.40	1	16,991	0.01%
2022/01/05	7.1	25.34	0	0.00	25.25	7.1	16,877	0.04%
2022/01/04	1.6	25.32	51	25.30	25.40	-49.5	16,839	-0.29%
2022/01/03	3	25.30	21	25.37	25.20	-18	16,742	-0.11%
2021/12/30	2	25.33	3	25.33	25.30	-1	16,672	-0.01%
2021/12/29	0	0.00	14.5	25.24	25.30	-14.5	16,826	-0.09%
2021/12/28	21.6	25.00	1	25.00	25.05	20.6	16,787	0.12%
2021/12/27	0	24.96	0.5	25.00	25.00	-0.5	16,720	0.00%
2021/12/24	0.1	24.95	50.5	25.00	25.00	-50.4	16,992	-0.30%
2021/12/23	0	0.00	9	24.90	24.95	-9	17,106	-0.05%
2021/12/22	1	24.75	1.1	24.76	24.80	-0.1	17,232	0.00%
2021/12/21	7	24.79	33	24.71	24.75	-26	17,265	-0.15%
2021/12/20	28	24.68	0	0.00	24.65	28	17,289	0.16%
2021/12/17	0	0.00	12	24.98	25.05	-12	17,136	-0.07%
2021/12/16	0.1	24.80	2	24.80	24.85	-2	17,052	-0.01%
2021/12/14	5	24.71	0	24.80	24.70	5	17,633	0.03%
2021/12/10	3	24.97	29	25.00	24.95	-26	17,714	-0.15%
2021/12/09	5	25.08	2	25.20	25.00	3	17,681	0.02%
2021/12/08	1	24.95	69	25.04	25.05	-68	17,426	-0.39%
2021/12/07	1.1	24.76	5	24.90	24.95	-3.9	16,963	-0.02%
2021/12/06	0.1	24.80	53	24.88	24.90	-52.9	16,937	-0.31%
2021/12/03	0	0.00	2	24.80	24.75	-2	17,078	-0.01%
2021/12/02	0	0.00	21	24.59	24.55	-21	17,103	-0.12%
2021/12/01	19.2	24.08	0	0.00	24.35	19.2	16,988	0.11%
2021/11/30	5.3	24.12	0	0.00	23.70	5.3	16,448	0.03%
2021/11/29	11	24.35	0	0.00	24.30	11	15,584	0.07%
2021/11/26	25	24.54	2	24.70	24.45	23	15,536	0.15%
2021/11/25	2	24.73	2	24.80	24.90	0	15,484	0.00%
2021/11/24	0	0.00	10	25.00	24.90	-10	15,549	-0.06%
2021/11/23	6	24.82	0	0.00	24.75	6	15,603	0.04%
2021/11/22	4	25.01	1	25.10	25.00	3	15,568	0.02%
2021/11/19	0.6	25.00	11	25.00	25.05	-10.4	15,680	-0.07%
2021/11/18	3	25.25	0	0.00	25.10	3	15,705	0.02%
2021/11/17	7	24.99	6	25.00	25.15	1	15,718	0.01%
2021/11/16	0	0.00	2	24.79	24.85	-2	15,906	-0.01%
2021/11/15	2	24.65	6	24.70	24.75	-4	16,707	-0.02%
2021/11/12	1	24.55	4.5	24.46	24.50	-3.5	17,484	-0.02%
2021/11/11	0	24.40	0	0.00	24.35	0	17,866	0.00%
2021/11/10	9	24.37	0	0.00	24.45	9	18,414	0.05%
2021/11/09	29.2	24.11	0	0.00	24.20	29.2	19,239	0.15%
2021/11/08	0	24.70	4	24.60	24.70	-4	18,387	-0.02%
2021/11/05	0.3	24.53	0	0.00	24.65	0.3	21,457	0.00%
2021/11/04	1	24.65	0	0.00	24.50	1	21,822	0.00%
2021/11/03	3	24.50	0	0.00	24.50	3	22,108	0.01%
2021/11/02	14	24.45	0	0.00	24.35	14	22,223	0.06%
2021/11/01	22.1	24.57	0	0.00	24.55	22.1	22,190	0.10%
2021/10/29	11	24.55	3	24.60	24.70	8	22,215	0.04%
2021/10/28	0	24.85	24.7	24.84	24.85	-24.7	22,171	-0.11%
2021/10/27	0	24.85	1	24.85	24.90	-1	22,282	0.00%
2021/10/26	2	24.98	3	24.97	24.95	-1	22,390	0.00%
2021/10/25	4	24.65	2.2	24.61	24.60	1.8	22,391	0.01%
2021/10/22	2	24.70	5	24.75	24.70	-3	22,616	-0.01%
2021/10/21	0	0.00	11.2	24.86	25.00	-11.2	22,792	-0.05%
2021/10/20	1	24.75	1	24.70	24.80	0	22,885	0.00%
2021/10/19	0	0.00	42	24.98	24.75	-42	22,937	-0.18%
2021/10/18	0	0.00	2.2	24.99	24.95	-2.2	23,102	-0.01%
2021/10/15	0	0.00	9	24.68	24.70	-9	23,300	-0.04%
2021/10/14	4	24.28	0	24.35	24.20	4	23,309	0.02%
2021/10/13	2	24.53	0	0.00	24.40	2	23,419	0.01%
2021/10/12	3	24.27	1	24.40	24.50	2	23,840	0.01%
2021/10/07	0.5	24.55	2	24.55	24.55	-1.5	24,481	-0.01%
2021/10/06	2	24.15	31	24.15	24.45	-29	24,822	-0.12%
2021/10/05	6.4	24.04	1	24.05	24.05	5.4	25,166	0.02%
2021/10/04	1	24.20	10.2	24.25	24.20	-9.1	26,556	-0.03%
2021/10/01	32.1	24.18	1	24.15	24.20	31.1	27,824	0.11%
2021/09/29	3	24.32	0	0.00	24.40	3	29,489	0.01%
2021/09/28	0	24.70	0	0.00	24.60	0	30,035	0.00%
2021/09/27	1	24.65	0	0.00	24.80	1	30,327	0.00%
2021/09/24	5	24.60	0	0.00	24.65	5	30,580	0.02%
2021/09/23	2	24.75	1	24.70	24.80	1	31,100	0.00%
2021/09/22	10.3	24.32	10	24.40	24.30	0.3	31,348	0.00%
2021/09/17	11.5	25.04	2	25.05	24.75	9.5	31,336	0.03%
2021/09/16	0.2	25.05	4.1	25.06	25.05	-3.9	31,330	-0.01%
2021/09/15	0.1	25.09	2	25.00	25.10	-1.9	31,613	-0.01%
2021/09/14	10	25.05	7	25.04	25.10	3	31,599	0.01%
2021/09/13	1.7	24.92	11	24.89	24.95	-9.3	31,600	-0.03%
2021/09/10	2.5	24.75	0.5	24.75	24.75	2	31,796	0.01%
2021/09/09	0	24.65	1.1	24.56	24.60	-1.1	32,075	0.00%
2021/09/08	1.8	24.62	10.2	24.64	24.65	-8.4	32,056	-0.03%
2021/09/07	5	24.32	0	0.00	24.30	5	31,907	0.02%
2021/09/06	16.7	24.50	36.1	24.60	24.50	-19.3	31,733	-0.06%
2021/09/03	1	24.55	2	24.75	24.70	-1	31,605	0.00%
2021/09/02	19	24.53	41	24.65	24.50	-22	31,622	-0.07%
2021/09/01	5.5	24.80	3	25.00	24.90	2.5	31,527	0.01%
2021/08/31	2	24.53	2	24.83	25.00	0	31,415	0.00%
2021/08/30	1	24.75	1	24.90	25.00	0	31,276	0.00%
2021/08/27	2	24.40	10	24.60	24.60	-8	31,157	-0.03%
2021/08/26	1	24.30	32	24.31	24.30	-31	31,278	-0.10%
2021/08/25	56.2	24.33	1	24.45	24.50	55.2	31,322	0.18%
2021/08/24	3	24.15	2.3	24.39	24.45	0.7	31,296	0.00%
2021/08/23	2	24.10	3	24.12	24.15	-1	31,232	0.00%
2021/08/20	0	0.00	4.3	23.57	23.65	-4.3	31,253	-0.01%
2021/08/19	26.1	23.48	0	0.00	23.35	26.1	31,365	0.08%
2021/08/18	8.1	23.45	12.2	23.55	23.90	-4.1	30,553	-0.01%
2021/08/17	55.3	23.74	0	0.00	23.70	55.3	29,806	0.19%
2021/08/16	3.3	23.90	16.4	24.06	24.05	-13.1	29,438	-0.04%
2021/08/13	56.1	23.82	12	23.84	23.70	44.1	29,031	0.15%
2021/08/12	18	24.32	2	24.25	24.40	16	28,259	0.06%
2021/08/11	444.5	24.43	8	24.16	24.25	436.5	27,863	1.57%	大買/鉅額交易
2021/08/10	102.1	25.40	0	0.00	25.60	102.1	25,036	0.41%	大買/鉅額交易
2021/08/09	84	25.41	1	25.75	25.80	83	25,465	0.33%
2021/08/06	1	25.85	4	25.80	25.70	-3	25,677	-0.01%
2021/08/05	0.1	25.94	0	0.00	25.95	0.1	26,540	0.00%
2021/08/04	0	0.00	2	25.80	25.85	-2	28,047	-0.01%
2021/08/03	4.2	25.79	0.1	25.70	25.80	4.1	28,882	0.01%
2021/08/02	0	0.00	1.3	25.46	25.65	-1.3	29,563	0.00%
2021/07/30	2	25.25	0	0.00	25.40	2	29,721	0.01%
2021/07/29	3	25.32	0	0.00	25.35	3	29,891	0.01%
2021/07/28	28	24.95	0	0.00	25.05	28	30,047	0.09%
2021/07/27	105	25.19	2	25.20	25.20	103	30,476	0.34%	大買/鉅額交易
2021/07/26	66.1	25.36	4	25.36	25.30	62.1	31,034	0.20%
2021/07/23	0	0.00	5	25.75	25.70	-5	31,274	-0.02%
2021/07/22	3	25.47	0	0.00	25.55	3	31,421	0.01%
2021/07/21	45.4	25.38	0	0.00	25.40	45.4	31,412	0.14%
2021/07/20	97.1	25.60	7	25.60	25.55	90.1	31,558	0.29%
2021/07/19	141.4	25.70	4	25.70	25.80	137.4	31,768	0.43%	大買/鉅額交易
2021/07/16	13.1	25.51	12	25.77	25.90	1.1	32,296	0.00%
2021/07/15	25.1	25.31	4	25.39	25.45	21.1	32,471	0.06%
2021/07/14	5	25.46	1	25.40	25.35	4	32,730	0.01%
2021/07/13	46	25.39	5	25.37	25.40	41	33,239	0.12%
2021/07/12	42.4	25.60	2	25.66	25.50	40.4	33,620	0.12%
2021/07/09	162.3	25.54	1	25.73	25.55	161.3	33,562	0.48%	大買/鉅額交易
2021/07/08	40.9	27.17	10	27.16	27.15	30.9	32,318	0.10%
2021/07/07	26.5	26.98	5	27.05	27.00	21.5	31,327	0.07%
2021/07/06	30	27.42	22.1	27.56	27.50	7.9	30,601	0.03%
2021/07/05	1.5	27.05	7	27.06	27.10	-5.5	29,965	-0.02%
2021/07/01	11	26.77	1	26.90	26.65	10	29,080	0.03%
2021/06/30	2	26.83	8.1	26.88	26.85	-6.1	28,836	-0.02%
2021/06/29	1.1	26.44	36	26.31	26.40	-34.9	28,431	-0.12%
2021/06/28	5	26.55	8	26.59	26.40	-3	28,485	-0.01%
2021/06/25	2.1	26.39	46	26.45	26.45	-43.9	28,490	-0.15%
2021/06/24	6	26.02	38	25.99	26.05	-32	28,283	-0.11%
2021/06/23	0	0.00	15	25.46	25.45	-15	28,014	-0.05%
2021/06/22	14.4	25.32	2	25.30	25.35	12.4	28,100	0.04%
2021/06/21	3	24.92	4	24.85	25.05	-1	28,630	0.00%
2021/06/18	2	25.45	0.1	25.45	25.20	1.9	28,522	0.01%
2021/06/16	0	0.00	10	25.50	25.40	-10	28,518	-0.04%
2021/06/15	0.2	25.50	20	25.40	25.40	-19.8	28,666	-0.07%
2021/06/11	1	25.50	2	25.55	25.50	-1	28,790	0.00%
2021/06/10	3	25.37	10	25.44	25.50	-7	28,879	-0.02%
2021/06/09	4.2	25.63	0.1	25.60	25.50	4.1	28,920	0.01%
2021/06/08	1.8	25.71	0	0.00	25.85	1.8	28,979	0.01%
2021/06/07	0.3	25.72	0	0.00	25.50	0.3	29,250	0.00%
2021/06/04	0.1	25.80	0	0.00	25.80	0.1	29,378	0.00%
2021/06/03	5.1	25.99	18.4	26.30	26.00	-13.3	29,915	-0.04%
2021/06/02	1	25.75	83.2	25.84	25.95	-82.2	29,821	-0.28%
2021/06/01	0.1	25.55	20.2	25.73	25.70	-20.1	29,832	-0.07%
2021/05/31	6	25.66	75.2	25.71	25.60	-69.2	30,030	-0.23%
2021/05/28	11.2	25.55	101	25.57	25.60	-89.8	30,162	-0.30%	大賣/
2021/05/27	0	0.00	2	24.95	25.20	-2	30,177	-0.01%
2021/05/26	2.5	25.11	0	0.00	25.15	2.5	30,364	0.01%
2021/05/25	21.1	25.12	11	25.07	25.05	10.1	30,710	0.03%
2021/05/24	5	24.80	5	24.63	25.00	0	30,743	0.00%
2021/05/21	6	24.63	8	24.77	24.65	-2	30,946	-0.01%
2021/05/20	1.7	24.27	4	24.30	24.45	-2.3	30,872	-0.01%
2021/05/19	8.1	24.48	7	24.47	24.35	1.1	30,853	0.00%
2021/05/18	53	23.95	24.4	24.51	24.45	28.6	30,994	0.09%
2021/05/17	42.1	23.60	43	23.51	23.15	-0.9	31,119	0.00%
2021/05/14	15	24.31	1.3	24.47	24.30	13.7	30,635	0.04%
2021/05/13	285	24.34	10	24.20	23.90	275	30,338	0.91%	大買/鉅額交易
2021/05/12	71	24.55	36	24.95	24.50	35	29,615	0.12%
2021/05/11	36.3	26.25	9	26.39	26.00	27.3	28,544	0.10%
2021/05/10	22.8	26.54	32	26.59	26.70	-9.2	27,950	-0.03%
2021/05/07	2	25.73	120.4	25.90	25.90	-118.4	27,688	-0.43%	大賣/鉅額交易
2021/05/06	1.1	25.70	1.4	25.69	25.70	-0.3	27,753	0.00%
2021/05/05	4	25.31	2	25.35	25.30	2	27,710	0.01%
2021/05/04	10	25.04	23	24.97	25.05	-13	27,712	-0.05%
2021/05/03	22	25.60	26	25.89	25.50	-4	27,339	-0.01%
2021/04/29	18	25.91	38	26.14	26.00	-20	27,011	-0.07%
2021/04/28	6	26.18	3	26.15	26.10	3	26,932	0.01%
2021/04/27	5	26.31	1	26.35	26.35	4	27,206	0.01%
2021/04/26	10	26.28	5.1	26.30	26.50	4.9	27,213	0.02%
2021/04/23	8	25.93	1.5	26.16	25.90	6.5	27,149	0.02%
2021/04/22	11	25.94	53.4	26.06	25.95	-42.4	27,237	-0.16%
2021/04/21	17	25.59	5	25.93	25.70	12	26,943	0.04%
2021/04/20	19	25.71	5	25.82	26.00	14	26,736	0.05%
2021/04/19	25	25.64	24	25.74	26.10	1	26,707	0.00%
2021/04/16	24.5	24.06	25	24.48	24.75	-0.5	26,605	0.00%
2021/04/15	1	23.60	16.2	23.86	24.00	-15.2	26,518	-0.06%
2021/04/14	3	23.10	18	23.17	23.30	-15	26,644	-0.06%
2021/04/13	15.2	23.28	0	0.00	23.15	15.2	27,103	0.06%
2021/04/12	12	23.33	1	23.30	23.35	11	27,030	0.04%
2021/04/09	6	23.00	10.2	22.99	23.00	-4.2	27,048	-0.02%
2021/04/08	2	22.65	8	22.61	22.70	-6	27,106	-0.02%
2021/04/07	0	0.00	0.5	22.60	22.60	-0.5	27,622	0.00%
2021/04/06	1	22.55	1	22.60	22.50	0	27,701	0.00%
2021/04/01	12	22.50	0	0.00	22.40	12	27,618	0.04%
2021/03/31	17	22.55	2	22.68	22.50	15	27,524	0.05%
2021/03/30	3	22.48	3	22.53	22.65	0	27,221	0.00%
2021/03/29	2	22.28	5.1	22.29	22.35	-3.1	27,001	-0.01%
2021/03/26	0	0.00	3.1	22.30	22.25	-3.1	26,987	-0.01%
2021/03/25	5	22.30	0.1	22.25	22.30	4.9	27,069	0.02%
2021/03/24	10.4	22.20	22	22.21	22.15	-11.6	27,044	-0.04%
2021/03/23	1	21.95	73	21.94	21.90	-72	26,491	-0.27%
2021/03/22	3.8	21.71	210	21.65	21.75	-206.2	26,549	-0.78%	大賣/鉅額交易
2021/03/19	16.1	21.67	2	21.70	21.65	14.1	26,777	0.05%
2021/03/18	0	0.00	1	21.95	21.90	-1	26,807	0.00%
2021/03/17	1	21.85	7	21.89	21.80	-6	27,337	-0.02%
2021/03/16	13.3	21.89	0	0.00	21.90	13.3	27,717	0.05%
2021/03/15	1	21.95	15.1	21.99	21.90	-14.1	27,954	-0.05%
2021/03/12	12	21.69	121	21.80	21.90	-109	28,231	-0.39%	大賣/鉅額交易
2021/03/11	217	21.80	212	21.95	21.85	5	28,344	0.02%	大買/大賣/
2021/03/10	8	21.75	30.6	21.82	21.85	-22.6	28,221	-0.08%
2021/03/09	10	21.65	3	21.62	21.65	7	28,080	0.03%
2021/03/08	56	21.15	0	0.00	21.15	56	27,674	0.20%
2021/03/05	21	20.95	11	21.00	21.20	10	27,675	0.04%
2021/03/04	152	21.10	0	0.00	21.15	152	28,230	0.54%	大買/鉅額交易
2021/03/03	0	0.00	70	21.50	21.40	-70	28,115	-0.25%
2021/03/02	28	21.24	0	0.00	21.05	28	27,970	0.10%
2021/02/26	64	21.35	0	0.00	21.25	64	27,931	0.23%
2021/02/25	242	21.83	258.6	21.94	22.00	-16.6	27,512	-0.06%	大買/大賣/
2021/02/24	50	21.75	2.1	21.73	21.60	47.9	27,685	0.17%
2021/02/23	0	0.00	131.2	21.74	21.65	-131.2	27,761	-0.47%	大賣/鉅額交易
2021/02/22	56	21.40	0	0.00	21.30	56	27,624	0.20%
2021/02/19	27	21.24	0	0.00	21.30	27	27,900	0.10%
2021/02/18	35	21.45	7	21.59	21.40	28	28,157	0.10%
2021/02/17	12	21.42	37	21.30	21.40	-25	28,116	-0.09%
2021/02/05	0.9	21.00	9	20.97	21.00	-8.1	27,885	-0.03%
2021/02/04	0	0.00	12	20.78	20.75	-12	27,984	-0.04%
2021/02/03	10	20.85	2	20.85	20.85	8	28,672	0.03%
2021/02/02	5	20.57	79.2	20.56	20.65	-74.2	28,927	-0.26%
2021/02/01	27	20.18	3	20.00	20.20	24	28,724	0.08%
2021/01/29	16	20.11	3	20.20	19.90	13	28,620	0.05%
2021/01/28	51	20.32	2	20.25	20.30	49	28,297	0.17%
2021/01/27	90	20.79	0	0.00	20.65	90	28,048	0.32%
2021/01/26	12	20.75	0	0.00	20.70	12	28,082	0.04%
2021/01/25	14	20.61	3	20.70	20.85	11	27,906	0.04%
2021/01/22	20	20.74	18	20.70	20.75	2	27,860	0.01%
2021/01/21	2	20.85	22.2	20.95	21.00	-20.2	27,613	-0.07%
2021/01/20	35	20.85	6	20.80	20.65	29	27,314	0.11%
2021/01/19	2	21.23	23	21.08	21.30	-21	26,815	-0.08%
2021/01/18	56	20.78	5	20.72	21.00	51	26,607	0.19%
2021/01/15	25	21.02	268.4	20.99	21.00	-243.4	26,260	-0.93%	大賣/鉅額交易
2021/01/14	42	21.23	32	21.13	21.20	10	26,052	0.04%
2021/01/13	60.2	21.31	4	21.39	21.40	56.2	25,666	0.22%
2021/01/12	46	21.52	117	21.37	21.25	-71	25,327	-0.28%	大賣/
2021/01/11	47.9	21.76	9.2	21.84	21.90	38.7	24,835	0.16%
2021/01/08	18.4	21.17	8.3	21.35	21.35	10.2	24,160	0.04%
2021/01/07	38	21.07	108.1	21.10	21.00	-70.1	23,651	-0.30%	大賣/
2021/01/06	8	20.66	78.8	20.66	20.65	-70.8	23,176	-0.31%
2021/01/05	1	20.45	10.3	20.45	20.55	-9.3	22,544	-0.04%
2021/01/04	5	20.43	1.1	20.31	20.45	3.9	22,539	0.02%
2020/12/31	15	20.63	3	20.50	20.55	12	22,451	0.05%
2020/12/30	2	20.25	34.3	20.19	20.40	-32.3	22,175	-0.15%
2020/12/28	1	19.80	1.2	19.74	19.80	-0.2	21,822	0.00%
2020/12/25	0	0.00	1	19.70	19.70	-1	21,884	0.00%
2020/12/24	0	0.00	1	19.70	19.75	-1	22,020	0.00%
2020/12/23	4	19.58	3	19.58	19.55	1	22,183	0.00%
2020/12/22	2.5	19.70	0	0.00	19.65	2.5	22,425	0.01%
2020/12/18	0	0.00	5	19.75	19.55	-5	22,850	-0.02%
2020/12/17	10	19.65	0	0.00	19.65	10	23,043	0.04%
2020/12/16	1	19.75	10	19.69	19.80	-9	23,204	-0.04%
2020/12/15	8	19.59	0	0.00	19.50	8	23,233	0.03%
2020/12/14	11	19.87	4	19.93	19.85	7	23,077	0.03%
2020/12/11	53	19.74	21	19.72	19.80	32	22,937	0.14%
2020/12/10	26	19.48	0	0.00	19.40	26	22,235	0.12%
2020/12/09	106	19.47	1.2	19.50	19.45	104.8	21,897	0.48%	大買/鉅額交易
2020/12/08	15	19.23	12	19.22	19.35	3	21,737	0.01%
2020/12/07	12	19.30	7	19.38	19.30	5	21,525	0.02%
2020/12/04	8	19.34	2.8	19.38	19.40	5.2	21,504	0.02%
2020/12/03	2	19.35	8.2	19.34	19.35	-6.2	21,526	-0.03%
2020/12/02	0	0.00	2.2	19.30	19.40	-2.2	21,737	-0.01%
2020/12/01	1	19.15	2.8	19.15	19.35	-1.8	21,824	-0.01%
2020/11/30	4	19.18	6	19.21	19.10	-2	22,211	-0.01%
2020/11/27	4	19.18	0	0.00	19.30	4	21,863	0.02%
2020/11/26	3	19.15	243	19.11	19.25	-240	22,098	-1.09%	大賣/鉅額交易
2020/11/25	3	19.18	1	19.20	19.25	2	22,312	0.01%
2020/11/24	0	0.00	9	19.42	19.40	-9	22,218	-0.04%
2020/11/23	0	0.00	15.6	19.32	19.40	-15.6	21,966	-0.07%
2020/11/20	1.3	19.03	3	19.00	19.05	-1.7	21,774	-0.01%
2020/11/19	2	18.95	5	19.00	18.95	-3	21,811	-0.01%
2020/11/18	0.2	18.95	11	19.02	19.05	-10.8	21,827	-0.05%
2020/11/17	0	0.00	37	18.91	18.90	-37	21,713	-0.17%
2020/11/16	0	0.00	0.3	18.79	18.80	-0.3	22,230	0.00%
2020/11/13	5	18.50	12	18.50	18.50	-7	22,624	-0.03%
2020/11/12	4	18.88	13	18.77	18.60	-9	22,661	-0.04%
2020/11/11	21	18.98	23.1	18.94	19.05	-2.1	22,874	-0.01%
2020/11/10	5	18.53	14.2	18.53	18.60	-9.2	22,416	-0.04%
2020/11/09	4	18.34	2	18.30	18.35	2	22,141	0.01%
2020/11/06	20.8	18.25	20	18.15	18.30	0.8	22,256	0.00%
2020/11/05	1	18.20	20.1	18.16	18.25	-19.1	22,439	-0.09%
2020/11/04	3	18.00	29	18.11	18.15	-26	23,273	-0.11%
2020/11/03	0	0.00	11	18.08	18.10	-11	23,833	-0.05%
2020/11/02	1	17.90	20	17.80	18.00	-19	24,343	-0.08%
2020/10/30	10	17.61	1	17.65	17.75	9	24,298	0.04%
2020/10/29	3	17.68	15.5	17.80	17.65	-12.5	24,420	-0.05%
2020/10/28	0	0.00	1	17.85	17.90	-1	24,631	0.00%
2020/10/27	2	17.95	0	0.00	18.00	2	25,223	0.01%
2020/10/26	1	18.00	113	18.09	18.05	-112	25,533	-0.44%	大賣/鉅額交易
2020/10/23	0	0.00	21.3	17.95	17.95	-21.3	26,032	-0.08%
2020/10/22	6	18.10	5.5	18.10	18.10	0.5	26,257	0.00%
2020/10/20	9	17.80	2	17.80	17.85	7	26,590	0.03%
2020/10/19	5	17.88	10	17.90	17.80	-5	26,680	-0.02%
2020/10/16	5	17.98	10	18.00	17.90	-5	26,682	-0.02%
2020/10/15	2	18.00	0	0.00	18.00	2	26,843	0.01%
2020/10/14	4	18.11	1	18.10	18.15	3	26,907	0.01%
2020/10/13	2	18.00	10.5	18.01	18.10	-8.5	26,909	-0.03%
2020/10/12	2	18.05	4	18.15	18.20	-2	27,287	-0.01%
2020/10/08	22	18.05	109.4	18.10	18.20	-87.4	27,716	-0.32%	大賣/
2020/10/07	0.1	18.10	2	18.05	18.00	-1.9	27,896	-0.01%
2020/10/06	77	18.01	12.6	18.15	18.20	64.4	28,247	0.23%
2020/10/05	51	17.85	4	17.90	17.85	47	28,399	0.17%
2020/09/30	44	17.61	10	17.75	17.80	34	28,677	0.12%
2020/09/29	70	17.75	1	17.85	17.65	69	29,032	0.24%
2020/09/28	32	17.63	0	0.00	17.70	32	29,492	0.11%
2020/09/25	8	17.43	7	17.36	17.30	1	29,702	0.00%
2020/09/24	27	17.33	6	17.24	17.15	21	29,566	0.07%
2020/09/23	9	17.71	0	0.00	17.70	9	29,037	0.03%
2020/09/22	33	17.85	53	17.86	17.75	-20	28,906	-0.07%
2020/09/21	20	18.15	5	18.05	18.00	15	28,791	0.05%
2020/09/18	14	18.20	0	0.00	18.30	14	29,331	0.05%
2020/09/17	11	18.30	0	0.00	18.30	11	29,696	0.04%
2020/09/16	4	18.28	1	18.30	18.35	3	30,101	0.01%
2020/09/15	3	18.22	0	0.00	18.25	3	30,195	0.01%
2020/09/14	2	18.23	2	18.23	18.25	0	30,865	0.00%
2020/09/11	1	18.20	8	18.23	18.30	-7	31,153	-0.02%
2020/09/10	16	18.19	4	18.25	18.30	12	31,779	0.04%
2020/09/09	10	18.14	2	18.15	18.20	8	32,165	0.02%
2020/09/08	4	18.25	0	0.00	18.30	4	32,517	0.01%
2020/09/07	5	18.20	6	18.25	18.25	-1	33,207	0.00%
2020/09/04	13	18.29	3	18.25	18.20	10	34,168	0.03%
2020/09/03	7	18.43	5	18.54	18.40	2	34,801	0.01%
2020/09/02	35	18.32	20	18.29	18.30	15	35,108	0.04%
2020/09/01	1	18.25	0	0.00	18.30	1	35,668	0.00%
2020/08/31	3	18.37	6	18.40	18.40	-3	35,587	-0.01%
2020/08/28	13	18.31	1	18.40	18.30	12	35,766	0.03%
2020/08/27	11	18.36	1	18.35	18.30	10	36,101	0.03%
2020/08/26	88	18.41	3	18.40	18.40	85	36,580	0.23%
2020/08/25	15	18.48	0	0.00	18.45	15	36,520	0.04%
2020/08/24	6.9	18.46	100.3	18.45	18.45	-93.4	37,617	-0.25%
2020/08/21	21	18.57	0	0.00	18.60	21	37,734	0.06%
2020/08/20	64	18.53	8	18.49	18.45	56	37,786	0.15%
2020/08/19	3	18.97	1	19.00	18.85	2	37,438	0.01%
2020/08/18	122	18.74	0	0.00	18.75	122	36,967	0.33%	大買/鉅額交易
2020/08/17	38	18.85	78	18.65	18.80	-40	37,137	-0.11%
2020/08/14	17	19.08	12	19.10	19.10	5	36,857	0.01%
2020/08/13	293	19.08	103	19.05	19.10	190	36,719	0.52%	大買/大賣/鉅額交易
2020/08/12	16	19.04	0	0.00	19.05	16	36,886	0.04%
2020/08/11	3	19.20	5	19.19	19.15	-2	36,645	-0.01%
2020/08/10	25	19.12	11	19.19	19.15	14	36,696	0.04%
2020/08/07	131	18.78	12	18.85	18.70	119	36,399	0.33%	大買/鉅額交易
2020/08/06	9	18.60	134	18.44	18.65	-125	35,980	-0.35%	大賣/鉅額交易
2020/08/05	14	18.23	2	18.25	18.25	12	35,709	0.03%
2020/08/04	3.5	18.19	4	18.25	18.20	-0.6	36,099	0.00%
2020/08/03	20	17.95	0	0.00	17.95	20	36,384	0.05%
2020/07/31	52	18.07	0	0.00	18.00	52	36,288	0.14%
2020/07/30	17	18.33	0	0.00	18.35	17	36,203	0.05%
2020/07/29	6	18.39	22	18.32	18.30	-16	36,146	-0.04%
2020/07/28	5	17.80	23	17.92	17.90	-18	36,099	-0.05%
2020/07/27	14	17.94	21	17.90	17.80	-7	36,335	-0.02%
2020/07/24	27	18.05	221	18.15	18.00	-194	36,476	-0.53%	大賣/鉅額交易
2020/07/23	12	18.15	6	18.21	18.20	6	36,658	0.02%
2020/07/22	5	18.15	9	18.25	18.30	-4	36,791	-0.01%
2020/07/21	3	18.15	10	18.15	18.15	-7	36,801	-0.02%
2020/07/20	15	18.16	115	18.19	18.15	-100	36,791	-0.27%	大賣/
2020/07/17	25	18.28	0	0.00	18.30	25	36,879	0.07%
2020/07/16	108	18.49	0	0.00	18.40	108	37,225	0.29%	大買/鉅額交易
2020/07/15	10	18.43	2	18.48	18.40	8	36,877	0.02%
2020/07/14	5	18.34	2	18.38	18.35	3	36,625	0.01%
2020/07/13	16	18.27	12	18.21	18.30	4	36,616	0.01%
2020/07/10	25	17.97	10	17.95	17.90	15	36,457	0.04%
2020/07/09	14	18.10	68	18.12	18.10	-54	36,534	-0.15%
2020/07/08	63	18.17	2	18.15	18.10	61	36,229	0.17%
2020/07/07	143	18.16	116	18.20	18.15	27	36,084	0.07%	大買/大賣/
2020/07/06	109	18.00	2	18.05	18.00	107	35,682	0.30%	大買/鉅額交易
2020/07/03	8	17.79	0	0.00	17.90	8	35,464	0.02%
2020/07/02	11	17.65	0	0.00	17.65	11	35,496	0.03%
2020/07/01	0	0.00	2	17.55	17.60	-2	35,663	-0.01%
2020/06/30	18	17.55	16	17.60	17.45	2	35,840	0.01%
2020/06/29	126	17.51	11	17.51	17.45	115	35,824	0.32%	大買/鉅額交易
2020/06/24	44	18.38	4	18.39	18.40	40	35,173	0.11%
2020/06/23	12	18.25	12	18.23	18.20	0	34,964	0.00%
2020/06/22	0	0.00	6	18.16	18.20	-6	34,606	-0.02%
2020/06/19	30	18.36	40	18.25	18.15	-10	34,806	-0.03%
2020/06/18	269	18.41	39	18.35	18.35	230	34,425	0.67%	大買/鉅額交易
2020/06/17	46	18.40	57	18.37	18.50	-11	34,220	-0.03%
2020/06/16	7	18.30	5	18.31	18.30	2	34,300	0.01%
2020/06/15	17	18.07	24	18.03	17.95	-7	34,509	-0.02%
2020/06/12	49	17.69	17	17.86	17.85	32	34,464	0.09%
2020/06/11	79	18.43	35	18.55	18.05	44	34,231	0.13%
2020/06/10	111	18.42	63	18.41	18.50	48	33,418	0.14%	大買/
2020/06/09	98	18.29	36	18.30	18.15	62	33,157	0.19%
2020/06/08	21	18.00	96.1	17.99	18.05	-75.1	32,747	-0.23%
2020/06/05	0	0.00	12.1	17.39	17.50	-12.1	32,054	-0.04%
2020/06/04	29	17.39	19	17.43	17.35	10	31,904	0.03%
2020/06/03	11	17.31	5	17.34	17.35	6	31,794	0.02%
2020/06/02	50	17.05	4.4	16.99	17.00	45.6	31,531	0.14%
2020/06/01	31	16.65	5	16.65	16.65	26	31,291	0.08%
2020/05/29	15	16.39	0	0.00	16.25	15	31,029	0.05%
2020/05/28	4	16.61	0	0.00	16.50	4	29,862	0.01%
2020/05/27	7	16.71	13	16.74	16.65	-6	29,818	-0.02%
2020/05/26	2	16.55	12.4	16.57	16.60	-10.4	29,731	-0.03%
2020/05/25	33	16.29	0	0.00	16.30	33	29,422	0.11%
2020/05/22	9	16.21	2	16.20	16.15	7	29,333	0.02%
2020/05/21	0	0.00	2	16.30	16.40	-2	29,046	-0.01%
2020/05/20	18	16.26	3	16.25	16.20	15	28,867	0.05%
2020/05/19	6	16.33	1	16.40	16.25	5	28,717	0.02%
2020/05/18	3	16.27	0	0.00	16.20	3	28,462	0.01%
2020/05/15	5	16.28	1	16.25	16.25	4	28,287	0.01%
2020/05/14	18	16.44	10	16.50	16.30	8	27,882	0.03%
2020/05/13	1	16.50	0	0.00	16.65	1	27,223	0.00%
2020/05/12	41	16.61	0	0.00	16.50	41	27,179	0.15%
2020/05/11	1	16.65	34	16.74	16.70	-33	26,813	-0.12%
2020/05/08	14	16.43	0	0.00	16.40	14	26,413	0.05%
2020/05/07	12	16.40	0	0.00	16.40	12	25,922	0.05%
2020/05/06	9	16.36	0	0.00	16.35	9	25,757	0.03%
2020/05/05	6	16.58	1	16.60	16.55	5	25,586	0.02%
2020/05/04	30	16.51	0	0.00	16.50	30	25,602	0.12%
2020/04/30	6	16.94	15	17.05	17.10	-9	25,557	-0.04%
2020/04/29	2	16.75	0	0.00	16.75	2	25,265	0.01%
2020/04/28	37	16.39	0	0.00	16.40	37	25,149	0.15%
2020/04/27	16	16.32	0	0.00	16.40	16	25,295	0.06%
2020/04/24	3	16.10	0	0.00	16.10	3	25,180	0.01%
2020/04/23	2	16.10	1	16.10	16.15	1	25,129	0.00%
2020/04/22	8	15.87	0	0.00	16.00	8	24,952	0.03%
2020/04/21	5	16.32	10.4	16.11	16.10	-5.4	24,786	-0.02%
2020/04/20	3	16.78	0	0.00	16.75	3	24,572	0.01%
2020/04/17	15	17.19	12	17.15	16.85	3	24,604	0.01%
2020/04/16	35	16.84	19	16.81	16.80	16	24,291	0.07%
2020/04/15	6	17.23	8	17.21	17.20	-2	23,996	-0.01%
2020/04/14	9	16.76	1	16.30	16.70	8	23,783	0.03%
2020/04/13	5	16.10	7	16.10	16.05	-2	23,415	-0.01%
2020/04/10	1	15.90	0	0.00	16.30	1	23,370	0.00%
2020/04/09	25	15.90	0	0.00	15.90	25	23,099	0.11%
2020/04/08	12	15.63	0	0.00	15.70	12	22,964	0.05%
2020/04/07	6	15.71	5	15.40	15.65	1	22,853	0.00%
2020/04/06	1	15.50	1	15.55	15.50	0	22,683	0.00%
2020/04/01	6	15.31	1	15.35	15.30	5	22,505	0.02%
2020/03/31	5	15.57	0	0.00	15.55	5	22,246	0.02%
2020/03/27	2	15.90	1	15.85	16.00	1	21,881	0.00%
2020/03/26	1	15.50	1	15.65	15.60	0	21,472	0.00%
2020/03/25	4	15.74	0	0.00	15.75	4	21,633	0.02%
2020/03/24	0	0.00	2	15.40	15.20	-2	21,202	-0.01%
2020/03/23	0	0.00	1	14.20	14.20	-1	20,964	0.00%
2020/03/19	6.8	14.09	8	14.38	14.00	-1.2	20,143	-0.01%
2020/03/18	22	15.63	42	15.55	15.55	-20	19,689	-0.10%
2020/03/17	1	15.65	3	15.70	15.60	-2	19,341	-0.01%
2020/03/16	5	16.63	0	0.00	16.45	5	18,682	0.03%
2020/03/13	1	16.05	1	16.35	17.40	0	18,147	0.00%
2020/03/12	1	17.50	10	17.70	17.50	-9	17,458	-0.05%
2020/03/11	8	18.34	1	18.40	18.25	7	16,988	0.04%
2020/03/10	1	18.25	4	18.40	18.50	-3	16,933	-0.02%
2020/03/09	7	18.58	0	0.00	18.40	7	16,827	0.04%
2020/03/06	1	19.25	0	0.00	19.05	1	16,417	0.01%
2020/03/05	6	19.50	2	19.45	19.50	4	16,253	0.02%
2020/02/27	5.3	19.31	0	0.00	19.20	5.3	15,882	0.03%
2020/02/26	4	19.58	0	0.00	19.50	4	15,639	0.03%
2020/02/25	2	19.75	17	19.65	19.75	-15	15,345	-0.10%
2020/02/24	4	19.88	8.2	19.90	19.85	-4.2	15,350	-0.03%
2020/02/21	10	20.40	0	0.00	20.25	10	15,197	0.07%
2020/02/20	0	0.00	1	20.35	20.30	-1	15,082	-0.01%
2020/02/17	1	20.10	0	0.00	20.15	1	14,958	0.01%
2020/02/13	0	0.00	1	20.10	20.15	-1	15,064	-0.01%
2020/02/12	3	20.17	0	0.00	20.05	3	14,952	0.02%
2020/02/11	16	20.27	1	20.30	20.30	15	14,859	0.10%
2020/02/10	2	20.30	0	0.00	20.40	2	14,778	0.01%
2020/02/03	2	19.73	1	19.45	19.80	1	14,277	0.01%
2020/01/31	2	19.85	0	0.00	19.70	2	14,092	0.01%
2020/01/30	6	19.68	0	0.00	19.35	6	13,876	0.04%
2020/01/20	1	20.65	1	20.65	20.65	0	13,281	0.00%
2020/01/17	0	0.00	1	20.50	20.50	-1	13,123	-0.01%
2020/01/15	1	20.35	0	0.00	20.40	1	13,157	0.01%
2020/01/14	0	0.00	1	20.35	20.35	-1	13,092	-0.01%
2020/01/13	5	20.10	0	0.00	20.20	5	12,868	0.04%
2020/01/10	2	20.08	1	20.05	20.10	1	13,143	0.01%
2020/01/09	6	20.00	0	0.00	20.00	6	13,185	0.05%
2020/01/08	1	20.00	0	0.00	19.80	1	13,173	0.01%
2020/01/07	1	19.95	0	0.00	19.90	1	13,182	0.01%
2020/01/06	1	20.15	0	0.00	19.95	1	13,218	0.01%
2019/12/25	6	20.25	0	0.00	20.25	6	13,473	0.04%
2019/12/20	0	0.00	2	20.30	20.35	-2	13,634	-0.01%
2019/12/16	2	20.00	0	0.00	20.05	2	13,420	0.01%
2019/12/13	0	0.00	3	20.15	20.25	-3	13,263	-0.02%
2019/12/03	1	19.85	3	19.85	19.90	-2	13,581	-0.01%
2019/11/29	1	19.80	0	0.00	19.75	1	13,625	0.01%
2019/11/15	0	0.00	1	19.90	19.85	-1	15,690	-0.01%
2019/11/14	0	0.00	2	19.85	19.80	-2	15,865	-0.01%
2019/11/13	1	19.80	0	0.00	19.80	1	16,101	0.01%
2019/11/11	1	19.90	0	0.00	19.90	1	16,271	0.01%
2019/11/08	1	19.80	0	0.00	19.90	1	16,395	0.01%
2019/11/07	0	0.00	13	19.85	19.95	-13	16,674	-0.08%
2019/11/06	2	19.95	0	0.00	19.95	2	16,723	0.01%
2019/11/04	0	0.00	4	19.08	19.30	-4	16,497	-0.02%
2019/10/29	0	0.00	4	18.95	19.00	-4	16,710	-0.02%
2019/10/25	0	0.00	0.3	18.90	19.00	-0.3	16,658	0.00%
2019/10/24	0	0.00	4	19.00	19.00	-4	16,786	-0.02%
2019/10/21	0	0.00	5	18.95	18.90	-5	16,876	-0.03%
2019/10/14	0	0.00	5	18.30	18.65	-5	16,557	-0.03%
2019/10/09	1	18.30	0	0.00	18.05	1	16,439	0.01%
2019/10/08	2	18.45	4	18.50	18.40	-2	16,317	-0.01%
2019/10/07	5	18.31	1	18.40	18.35	4	16,260	0.02%
2019/10/04	0	0.00	5	18.30	18.25	-5	16,352	-0.03%
2019/10/03	8	18.21	6.3	18.20	18.15	1.7	16,379	0.01%
2019/10/02	0	0.00	10	18.50	18.55	-10	16,266	-0.06%
2019/09/26	1	18.70	0	0.00	18.70	1	16,017	0.01%
2019/09/24	0	0.00	1	18.75	18.75	-1	16,434	-0.01%
2019/09/23	5	18.85	0	0.00	18.85	5	16,549	0.03%
2019/09/20	3.5	18.73	1	18.80	18.70	2.5	16,683	0.01%
2019/09/18	0	0.00	51	19.00	19.15	-51	16,406	-0.31%
2019/09/16	5	19.05	0	0.00	19.10	5	16,645	0.03%
2019/09/10	5	19.03	0	0.00	19.15	5	17,333	0.03%
2019/09/09	1	18.95	19.5	18.83	19.00	-18.5	17,152	-0.11%
2019/09/06	0	0.00	13	18.50	18.65	-13	16,864	-0.08%
2019/09/03	0	0.00	1	18.25	18.15	-1	16,613	-0.01%
2019/08/30	1	17.95	1	18.15	18.05	0	16,949	0.00%
2019/08/27	3	18.10	0	0.00	18.00	3	16,477	0.02%
2019/08/22	0	0.00	7	18.40	18.50	-7	16,138	-0.04%
2019/08/20	1	18.30	15	18.49	18.50	-14	16,517	-0.08%
2019/08/19	11	18.07	1	18.10	18.00	10	16,026	0.06%
2019/08/16	5	17.40	0	0.00	17.60	5	15,940	0.03%
2019/08/15	0	0.00	5	17.30	17.40	-5	15,756	-0.03%
2019/08/12	0	0.00	2	17.70	17.55	-2	15,813	-0.01%
2019/08/06	0	0.00	1	16.75	16.85	-1	15,609	-0.01%
2019/08/05	0	0.00	2	17.05	17.05	-2	15,570	-0.01%
2019/08/02	1	17.10	0	0.00	17.05	1	15,486	0.01%
2019/07/26	1	17.40	0	0.00	17.35	1	15,576	0.01%
2019/07/24	0	0.00	2	17.65	17.60	-2	15,468	-0.01%
2019/07/22	0	0.00	2	17.70	17.60	-2	15,489	-0.01%
2019/07/18	1	17.60	0	0.00	17.65	1	15,555	0.01%
2019/07/17	0	0.00	7	17.63	17.70	-7	15,543	-0.05%
2019/07/16	11	17.60	0	0.00	17.60	11	15,363	0.07%
2019/07/15	2	18.00	70	17.95	18.05	-68	15,029	-0.45%
2019/07/10	1	17.95	1	18.05	18.00	0	15,157	0.00%
2019/07/09	0	0.00	0.7	17.90	17.90	-0.7	15,101	0.00%
2019/07/08	30	17.78	0	0.00	17.75	30	15,081	0.20%
2019/07/05	21	17.95	0	0.00	18.00	21	15,169	0.14%
2019/07/04	20	18.00	1	17.95	17.95	19	15,482	0.12%
2019/07/03	2	17.80	0	0.00	17.75	2	15,651	0.01%
2019/07/02	4	17.94	0	0.00	17.85	4	15,704	0.03%
2019/07/01	5	18.85	2	18.90	18.95	3	15,717	0.02%
2019/06/28	2	18.70	2	18.70	18.65	0	15,398	0.00%
2019/06/27	50	18.90	0	0.00	18.85	50	15,222	0.33%
2019/06/26	3	18.80	0	0.00	18.80	3	15,398	0.02%
2019/06/24	0	0.00	2	18.90	18.90	-2	15,614	-0.01%
2019/06/20	0	0.00	1	18.80	18.85	-1	15,364	-0.01%
2019/06/19	10	18.45	1	18.50	18.60	9	15,201	0.06%
2019/06/17	5	18.09	0	0.00	18.05	5	15,027	0.03%
2019/06/14	2	17.90	0	0.00	17.85	2	15,298	0.01%
2019/06/13	3	17.90	0	0.00	17.85	3	15,466	0.02%
2019/06/12	0	0.00	0	18.00	17.95	0	15,528	0.00%
2019/06/06	0	0.00	2	17.98	18.05	-2	15,933	-0.01%
2019/06/04	1	17.80	0	0.00	17.75	1	15,756	0.01%
2019/06/03	0	0.00	2	17.90	17.95	-2	15,956	-0.01%
2019/05/28	1	17.30	0	0.00	17.30	1	16,589	0.01%
2019/05/27	1	17.35	2.7	17.36	17.40	-1.7	16,350	-0.01%
2019/05/24	0	0.00	3	17.50	17.50	-3	16,327	-0.02%
2019/05/21	1	17.45	0	0.00	17.45	1	16,986	0.01%
2019/05/15	3	17.32	0	0.00	17.35	3	16,936	0.02%
2019/05/10	1	17.70	2	17.75	17.60	-1	17,596	-0.01%
2019/05/09	1	17.70	0	0.00	17.55	1	17,966	0.01%
2019/05/08	0	0.00	5	17.80	17.80	-5	17,975	-0.03%
2019/05/07	0	0.00	2	17.90	18.00	-2	18,097	-0.01%
2019/05/03	0	0.00	6	17.99	18.00	-6	18,229	-0.03%
2019/04/30	0	0.00	0.1	17.80	17.90	-0.1	18,394	0.00%
2019/04/29	5	17.90	0	0.00	17.80	5	18,592	0.03%
2019/04/24	1	17.80	0	0.00	17.90	1	18,991	0.01%
2019/04/23	0	0.00	11.5	17.67	17.85	-11.5	19,430	-0.06%
2019/04/18	0	0.00	3	17.80	17.85	-3	20,036	-0.01%
2019/04/17	0	0.00	2	17.90	17.90	-2	20,318	-0.01%
2019/04/11	0	0.00	1	17.80	17.75	-1	20,740	0.00%
2019/04/09	0	0.00	1.1	17.75	17.80	-1.1	20,526	-0.01%
2019/04/08	0	0.00	3.4	17.70	17.65	-3.4	20,407	-0.02%
2019/04/03	0	0.00	1	17.70	17.45	-1	20,266	-0.01%
2019/04/01	1	17.50	0	0.00	17.55	1	20,339	0.00%
2019/03/29	0	0.00	2	17.50	17.55	-2	20,348	-0.01%
2019/03/26	0	0.00	1	17.50	17.55	-1	20,313	0.00%
2019/03/25	0	0.00	3	17.40	17.50	-3	20,652	-0.01%
2019/03/22	0	0.00	20	17.65	17.55	-20	20,709	-0.10%
2019/03/21	0	0.00	10	17.65	17.65	-10	20,848	-0.05%
2019/03/20	4	17.63	30	17.60	17.65	-26	21,089	-0.12%
2019/03/19	30	17.50	2	17.50	17.45	28	21,028	0.13%
2019/03/18	4	17.64	0	0.00	17.70	4	20,929	0.02%
2019/03/15	1	17.75	0	0.00	17.85	1	20,941	0.00%
2019/03/14	33	17.75	1	17.75	17.70	32	20,942	0.15%
2019/03/13	0	0.00	3	17.85	17.90	-3	21,249	-0.01%
2019/03/11	1	17.30	0	0.00	17.45	1	21,444	0.00%
2019/03/07	0	0.00	4.2	17.53	17.60	-4.2	22,474	-0.02%
2019/03/06	1	17.55	0	0.00	17.50	1	22,415	0.00%
2019/02/27	1	17.45	1.1	17.45	17.45	-0.1	22,114	0.00%
2019/02/26	0	0.00	1	17.45	17.40	-1	21,852	0.00%
2019/02/25	0	0.00	12	17.35	17.40	-12	21,608	-0.06%
2019/02/21	2	17.15	0	0.00	17.10	2	21,596	0.01%
2019/02/19	2	17.15	10	17.15	17.05	-8	21,486	-0.04%
2019/02/18	0	0.00	1	17.10	17.15	-1	21,766	0.00%
2019/02/15	0	0.00	11	17.10	16.85	-11	21,857	-0.05%
2019/02/14	0	0.00	2	17.05	17.10	-2	21,822	-0.01%
2019/02/13	0	0.00	4	17.08	17.05	-4	21,736	-0.02%
2019/02/12	5	16.85	0.1	17.00	17.00	4.9	21,537	0.02%
2019/01/30	0	0.00	4	17.00	17.00	-4	21,246	-0.02%
2019/01/25	0	0.00	1	16.75	16.75	-1	20,816	0.00%
2019/01/24	1	16.75	5	16.70	16.80	-4	20,738	-0.02%
2019/01/21	0	0.00	1	16.30	16.50	-1	20,205	0.00%
2019/01/18	0	0.00	4	16.30	16.30	-4	20,057	-0.02%
2019/01/17	2	16.28	5	16.26	16.35	-3	20,234	-0.01%
2019/01/16	0	16.25	0	0.00	16.25	0	20,207	0.00%
2019/01/15	2	16.15	5	16.08	16.15	-3	20,473	-0.01%
2019/01/11	0	0.00	1	15.80	15.85	-1	20,153	0.00%
2019/01/07	0	0.00	5	15.40	15.50	-5	19,678	-0.03%
2019/01/04	0	0.00	1	15.15	15.10	-1	19,765	-0.01%
2018/12/20	2	15.15	0	0.00	15.15	2	21,459	0.01%
2018/12/19	0	0.00	1	15.40	15.40	-1	21,340	0.00%
2018/12/11	0	0.00	4	15.25	15.20	-4	21,699	-0.02%
2018/12/10	1	15.10	0	0.00	15.10	1	21,593	0.00%
2018/12/06	1	15.15	0	0.00	15.20	1	21,480	0.00%
2018/12/03	10	15.70	0	0.00	15.70	10	20,726	0.05%
2018/11/26	0	0.00	1	15.30	15.30	-1	19,587	-0.01%
2018/11/21	0	0.00	1.1	15.44	15.40	-1.1	19,635	-0.01%
2018/11/20	0	0.00	3	15.45	15.55	-3	19,500	-0.02%
2018/11/19	0	0.00	10	15.80	15.80	-10	19,488	-0.05%
2018/11/16	17	15.80	0	0.00	15.75	17	19,509	0.09%
2018/11/15	0	0.00	7	15.60	15.75	-7	19,599	-0.04%
2018/11/07	0	0.00	1	15.55	15.55	-1	21,586	0.00%
2018/10/31	0	0.00	1	14.80	15.00	-1	25,821	0.00%
2018/10/30	5	14.60	1	14.60	14.60	4	26,223	0.02%
2018/10/25	0	0.00	2	14.60	14.55	-2	27,090	-0.01%
2018/10/19	5	14.90	0	0.00	14.80	5	27,147	0.02%
2018/10/17	0	0.00	5	14.85	14.70	-5	27,076	-0.02%
2018/10/16	0	0.00	40	14.55	14.55	-40	27,057	-0.15%
2018/10/15	1	14.60	1	14.60	14.55	0	27,120	0.00%
2018/10/12	2	15.00	0	0.00	14.95	2	26,810	0.01%
2018/10/08	2	16.05	7.2	16.04	16.05	-5.2	25,538	-0.02%
2018/10/05	12	15.79	1	15.75	15.80	11	25,297	0.04%
2018/10/04	0	0.00	1	15.95	15.90	-1	25,055	0.00%
2018/10/03	0	0.00	0.1	16.10	16.10	-0.1	24,900	0.00%
2018/10/02	11	16.05	1	16.10	16.10	10	24,936	0.04%
2018/10/01	2	16.15	0	0.00	16.10	2	24,858	0.01%
2018/09/28	22	16.31	0	0.00	16.10	22	25,050	0.09%
2018/09/27	2	16.08	13	16.28	16.30	-11	24,884	-0.04%
2018/09/26	1	15.90	0	0.00	15.95	1	24,814	0.00%
2018/09/25	0	0.00	1.5	15.87	16.00	-1.5	25,427	-0.01%
2018/09/21	1	15.95	6	15.85	16.00	-5	25,284	-0.02%
2018/09/19	2	15.55	5	15.40	15.50	-3	24,621	-0.01%
2018/09/17	1	15.20	0	0.00	15.25	1	24,530	0.00%
2018/09/11	0	0.00	1	15.20	15.25	-1	24,853	0.00%
2018/09/10	1	15.10	2	15.00	14.95	-1	25,228	0.00%
2018/09/05	0	0.00	2	15.05	15.05	-2	26,069	-0.01%
2018/09/03	0	0.00	1	15.35	15.25	-1	26,067	0.00%
2018/08/29	1	15.50	0	0.00	15.60	1	26,477	0.00%
2018/08/27	2	15.45	0	0.00	15.50	2	26,839	0.01%
2018/08/24	0	15.40	0	0.00	15.50	0	26,863	0.00%
2018/08/23	2	15.60	3	15.40	15.50	-1	27,425	0.00%
2018/08/22	1	15.35	1	15.45	15.50	0	27,741	0.00%
2018/08/21	0	0.00	4	15.30	15.25	-4	27,412	-0.01%
2018/08/17	1	15.45	3	15.28	15.25	-2	27,196	-0.01%
2018/08/16	1	15.05	2.3	15.05	15.10	-1.3	26,529	0.00%
2018/08/14	0	0.00	11	15.00	15.20	-11	25,989	-0.04%
2018/08/13	3	14.97	8	15.08	14.90	-5	25,523	-0.02%
2018/08/10	3	15.45	5.4	15.35	15.40	-2.4	25,240	-0.01%
2018/08/09	7	15.16	6	15.34	15.45	1	24,744	0.00%
2018/08/08	1	15.05	5	15.10	15.15	-4	23,151	-0.02%
2018/08/07	0	0.00	8	14.46	14.55	-8	21,797	-0.04%
2018/08/06	0	0.00	5	14.20	14.35	-5	21,338	-0.02%
2018/08/01	2	14.00	0	0.00	14.05	2	20,569	0.01%
2018/07/31	0	0.00	1	14.05	14.10	-1	20,499	0.00%
2018/07/27	0	0.00	10	13.70	13.70	-10	20,116	-0.05%
2018/07/24	0	0.00	1	13.60	13.65	-1	20,859	0.00%
2018/07/20	0.3	13.50	0	0.00	13.50	0.3	21,495	0.00%
2018/07/11	10	13.10	0	0.00	13.20	10	22,491	0.04%
2018/07/10	0	0.00	1	13.30	13.25	-1	22,497	0.00%
2018/07/09	0	0.00	1	13.15	13.15	-1	22,563	0.00%
2018/07/06	1	13.05	0	0.00	13.05	1	22,757	0.00%
2018/07/05	2	13.00	0	0.00	13.00	2	22,927	0.01%
2018/07/04	0	0.00	5	13.14	13.10	-5	23,519	-0.02%
2018/07/03	3	13.58	0	0.00	13.55	3	23,586	0.01%
2018/06/26	1	13.75	0.8	13.80	13.75	0.2	22,829	0.00%
2018/06/25	1	13.85	0	0.00	13.85	1	22,743	0.00%
2018/06/22	0	0.00	2	14.00	14.00	-2	22,821	-0.01%
2018/06/20	0	0.00	1	13.90	13.90	-1	22,781	0.00%
2018/06/19	1	13.80	0	0.00	13.80	1	23,029	0.00%
2018/06/11	0	0.00	1	14.60	14.55	-1	22,307	0.00%
2018/06/08	0	0.00	6.1	14.60	14.60	-6.1	22,143	-0.03%
2018/06/07	0	0.00	0.5	14.55	14.50	-0.5	22,085	0.00%
2018/06/06	1	14.50	3.1	14.37	14.45	-2.1	22,184	-0.01%
2018/06/05	0	0.00	6	14.26	14.25	-6	21,739	-0.03%
2018/06/04	5	14.00	0	0.00	14.10	5	21,536	0.02%
2018/05/31	2	13.80	0	0.00	14.10	2	21,418	0.01%
2018/05/24	0	0.00	5	14.25	14.30	-5	21,407	-0.02%
2018/05/22	3	14.55	0	0.00	14.50	3	21,713	0.01%
2018/05/21	2	14.50	10	14.50	14.55	-8	21,919	-0.04%
2018/05/18	0	0.00	10	14.50	14.40	-10	22,111	-0.05%
2018/05/17	0	0.00	2	14.45	14.45	-2	22,276	-0.01%
2018/05/11	2	14.40	2	14.40	14.40	0	23,741	0.00%
2018/05/08	1	14.15	0	0.00	14.25	1	23,720	0.00%
2018/05/07	1	14.20	1	14.25	14.30	0	23,643	0.00%
2018/05/04	7	14.31	33.2	14.32	14.15	-26.2	23,573	-0.11%
2018/05/02	1	14.55	16	14.50	14.55	-15	23,338	-0.06%
2018/04/30	1	14.20	2	14.20	14.20	-1	23,095	0.00%
2018/04/27	2	14.15	5	14.22	14.25	-3	23,192	-0.01%
2018/04/26	14	14.10	10	14.10	14.15	4	23,079	0.02%
2018/04/24	0	0.00	3	13.80	13.70	-3	22,920	-0.01%
2018/04/23	0	0.00	1	13.80	13.80	-1	23,154	0.00%
2018/04/20	7	13.78	0	0.00	13.80	7	23,279	0.03%
2018/04/19	0	0.00	4	13.80	13.85	-4	23,570	-0.02%
2018/04/18	0	0.00	1	13.75	13.75	-1	23,806	0.00%
2018/04/16	5	13.70	0	0.00	13.80	5	24,335	0.02%
2018/04/13	0	0.00	2	13.80	13.80	-2	24,459	-0.01%
2018/04/12	0	0.00	0.1	13.80	13.80	-0.1	24,716	0.00%
2018/04/11	5	13.75	0	0.00	13.75	5	24,742	0.02%
2018/04/10	0	0.00	5	13.75	13.80	-5	24,428	-0.02%
2018/04/02	0	0.00	2	13.50	13.45	-2	23,669	-0.01%
2018/03/29	10	13.30	0	0.00	13.35	10	23,440	0.04%
2018/03/28	2	13.50	0	0.00	13.40	2	23,144	0.01%
2018/03/27	1	13.55	5	13.55	13.55	-4	23,150	-0.02%
2018/03/20	4	13.35	0	0.00	13.40	4	22,895	0.02%
2018/03/19	5	13.45	0	0.00	13.45	5	22,910	0.02%
2018/03/15	0	0.00	8	13.35	13.35	-8	22,211	-0.04%
2018/03/14	7	13.35	5	13.35	13.35	2	22,097	0.01%
2018/03/13	10	13.40	300	13.40	13.40	-290	22,337	-1.30%	大賣/鉅額交易
2018/03/12	8	13.35	20	13.30	13.40	-12	22,391	-0.05%
2018/03/09	1	13.10	0	0.00	13.15	1	22,460	0.00%
2018/03/06	11	13.05	0	0.00	13.05	11	23,466	0.05%
2018/03/05	6	13.05	0	0.00	13.00	6	23,688	0.03%
2018/03/02	305	13.00	0	0.00	12.95	305	23,585	1.29%	大買/鉅額交易
2018/03/01	10	13.10	0	0.00	13.15	10	22,892	0.04%
2018/02/23	0	0.00	10	13.25	13.25	-10	23,027	-0.04%
2018/02/21	0	0.00	1	13.20	13.20	-1	23,851	0.00%
2018/02/09	0	0.00	5	12.95	12.95	-5	23,761	-0.02%
2018/02/07	5	13.15	0	0.00	13.05	5	23,357	0.02%
2018/02/06	0	0.00	21	13.13	12.90	-21	23,292	-0.09%
2018/02/05	0	0.00	1	13.60	13.60	-1	22,818	0.00%
2018/02/01	3	13.95	0	0.00	13.95	3	22,272	0.01%
2018/01/30	0	0.00	12	14.05	14.05	-12	21,906	-0.05%
2018/01/26	0	0.00	3	14.20	14.20	-3	21,696	-0.01%
2018/01/25	0.1	14.15	0	0.00	14.20	0.1	21,596	0.00%
2018/01/24	0	0.00	5	14.15	14.15	-5	21,471	-0.02%
2018/01/23	0	0.00	25	14.31	14.35	-25	21,297	-0.12%
2018/01/22	10	14.25	1	14.30	14.25	9	21,197	0.04%
2018/01/19	3	14.30	10	14.26	14.30	-7	21,219	-0.03%
2018/01/18	1	14.35	0	0.00	14.25	1	21,024	0.00%
2018/01/17	1	14.30	0	0.00	14.30	1	20,778	0.00%
2018/01/15	25	14.30	0.1	14.30	14.25	24.9	20,326	0.12%
2018/01/12	5	14.10	9	14.14	14.15	-4	19,863	-0.02%
2018/01/11	0	0.00	0.1	14.00	14.00	-0.1	19,325	0.00%
2018/01/10	0	0.00	3	14.10	13.95	-3	19,320	-0.02%
2018/01/09	3	14.05	38.3	13.95	13.95	-35.3	18,910	-0.19%
2018/01/03	0	0.00	30.5	13.95	13.95	-30.5	18,758	-0.16%
2018/01/02	0	0.00	1	13.75	13.80	-1	18,638	-0.01%