元大金 (2885)-凱基-長庚券商分點個股進出

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
▼1.00
漲幅
-3.04%
成交量
23,024張
產業
上市金融類股
1748人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-長庚券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-長庚券商分點個股進出
凱基-長庚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	1	33.10	1	32.90	32.85	0	22,313	0.00%
2024/05/27	0	0.00	0.7	32.61	32.70	-0.7	22,398	0.00%
2024/05/24	5	32.64	0	0.00	32.50	5	22,447	0.02%
2024/05/23	2.3	33.04	1	33.05	33.15	1.3	22,322	0.01%
2024/05/22	1.5	33.19	7	33.44	33.35	-5.5	22,167	-0.02%
2024/05/21	4	31.89	0	32.00	32.05	4	21,733	0.02%
2024/05/20	2	32.28	3	32.28	32.35	-1	21,750	0.00%
2024/05/17	0	0.00	2.2	32.59	32.65	-2.2	21,870	-0.01%
2024/05/16	4	32.54	3.1	32.53	32.60	0.9	21,837	0.00%
2024/05/15	0	0.00	55	32.29	31.85	-55	21,399	-0.26%
2024/05/14	3	31.52	0	0.00	31.45	3	21,382	0.01%
2024/05/13	2.2	32.03	18	32.09	32.00	-15.8	21,349	-0.07%
2024/05/10	0	0.00	19.1	31.99	32.10	-19.1	21,318	-0.09%
2024/05/09	1	31.80	1	32.15	31.65	0	21,300	0.00%
2024/05/08	0	0.00	0.1	31.67	31.80	-0.1	21,147	0.00%
2024/05/07	0	0.00	20	31.40	31.80	-20	21,154	-0.09%
2024/05/06	1.9	31.40	4.6	31.42	31.50	-2.7	20,957	-0.01%
2024/05/03	1.3	30.76	2	30.85	30.55	-0.7	20,783	0.00%
2024/05/02	3.4	30.63	1	30.50	30.65	2.4	20,688	0.01%
2024/04/30	2	30.85	7	30.82	30.65	-5	20,545	-0.02%
2024/04/29	23	30.99	10.1	30.83	31.05	12.9	20,436	0.06%
2024/04/26	0	0.00	6	30.24	30.00	-6	20,096	-0.03%
2024/04/25	9.5	29.84	0	0.00	29.80	9.5	20,118	0.05%
2024/04/24	2	30.25	1.9	30.24	30.35	0.1	19,994	0.00%
2024/04/23	7	29.77	0.1	29.90	29.80	6.9	19,844	0.03%
2024/04/22	5	29.80	4	30.03	29.90	1	19,654	0.01%
2024/04/19	7.1	29.89	0.1	30.10	29.90	7	19,148	0.04%
2024/04/18	0	0.00	3.1	30.58	30.60	-3.1	18,463	-0.02%
2024/04/17	1.1	30.00	19	30.00	30.00	-18	18,105	-0.10%
2024/04/16	6.1	29.94	204	29.88	29.95	-197.9	18,010	-1.10%	大賣/鉅額交易
2024/04/15	0.5	30.00	1.3	30.63	30.55	-0.8	17,755	0.00%
2024/04/12	4	30.33	0	0.00	30.30	4	17,624	0.02%
2024/04/11	1	30.45	2.2	30.45	30.50	-1.2	17,452	-0.01%
2024/04/10	0	0.00	5	30.75	30.50	-5	17,495	-0.03%
2024/04/09	0	0.00	15	30.92	30.90	-15	17,624	-0.09%
2024/04/08	1	30.20	2	30.22	30.30	-1	17,390	-0.01%
2024/04/03	5	29.95	0.1	30.15	29.95	5	17,458	0.03%
2024/04/02	0	30.15	8	30.19	30.30	-8	17,547	-0.05%
2024/04/01	0	0.00	2	30.33	30.10	-2	17,754	-0.01%
2024/03/29	0	30.25	3.5	30.30	30.40	-3.5	17,819	-0.02%
2024/03/28	3	30.02	0	0.00	30.10	3	17,675	0.02%
2024/03/27	0	0.00	10	30.08	30.30	-10	17,687	-0.06%
2024/03/26	0	0.00	17.8	30.15	30.10	-17.8	17,806	-0.10%
2024/03/25	5	30.00	1	29.95	29.85	4	17,978	0.02%
2024/03/22	2	29.48	5.4	29.75	29.45	-3.4	18,215	-0.02%
2024/03/21	1	29.90	1.1	29.61	29.80	-0.1	18,221	0.00%
2024/03/20	6.3	29.11	21.1	29.15	28.90	-14.9	18,450	-0.08%
2024/03/19	8.5	29.29	1.1	29.30	29.20	7.4	18,458	0.04%
2024/03/18	12.5	29.39	2	29.53	29.35	10.5	18,330	0.06%
2024/03/15	3.5	29.94	3.5	30.01	30.20	0	18,162	0.00%
2024/03/14	11.1	30.15	13.3	30.19	30.30	-2.2	17,626	-0.01%
2024/03/13	11.5	29.43	46.7	29.39	29.50	-35.2	16,785	-0.21%
2024/03/12	1.5	28.78	13.2	28.66	28.90	-11.7	16,419	-0.07%
2024/03/11	0	0.00	2.1	28.55	28.55	-2.1	16,438	-0.01%
2024/03/08	3	28.45	7.2	28.42	28.45	-4.2	16,445	-0.03%
2024/03/07	2	28.00	5.3	27.88	28.10	-3.3	16,213	-0.02%
2024/03/06	0.1	27.40	4	27.50	27.50	-3.9	15,804	-0.02%
2024/03/05	2.5	27.33	1.3	27.36	27.30	1.2	15,976	0.01%
2024/03/04	0.3	27.32	54.7	27.25	27.35	-54.4	16,071	-0.34%
2024/03/01	0.2	27.37	0	0.00	27.30	0.2	16,213	0.00%
2024/02/29	3	27.22	2	27.38	27.45	1	16,332	0.01%
2024/02/27	0.1	27.25	0	0.00	27.20	0.1	16,171	0.00%
2024/02/26	0	0.00	0.1	27.20	27.10	-0.1	16,031	0.00%
2024/02/23	0.1	27.30	2	27.38	27.30	-1.9	15,976	-0.01%
2024/02/22	2	27.35	1.1	27.50	27.55	0.9	16,208	0.01%
2024/02/21	3.8	27.38	0	0.00	27.35	3.8	16,173	0.02%
2024/02/20	0.1	27.60	0	0.00	27.85	0.1	16,099	0.00%
2024/02/19	0	0.00	26	27.38	27.45	-26	15,999	-0.16%
2024/02/16	1	27.05	21	27.08	27.15	-20	16,178	-0.12%
2024/02/15	1.1	26.86	0.2	27.05	27.00	0.9	16,185	0.01%
2024/02/05	1.1	26.99	35	27.00	27.00	-33.9	15,990	-0.21%
2024/02/02	4.6	26.81	0.9	26.90	26.90	3.7	15,780	0.02%
2024/02/01	0	0.00	1	27.00	27.05	-1	15,716	-0.01%
2024/01/30	0	26.90	6	26.81	26.85	-6	15,518	-0.04%
2024/01/29	0	0.00	2.5	27.00	27.10	-2.5	15,711	-0.02%
2024/01/25	0	26.70	1.4	26.67	26.75	-1.4	15,712	-0.01%
2024/01/24	5	26.55	0	0.00	26.60	5	15,738	0.03%
2024/01/23	0	0.00	0.6	26.40	26.55	-0.6	15,859	0.00%
2024/01/22	0.2	26.35	1.1	26.30	26.35	-0.8	16,053	-0.01%
2024/01/19	0.2	26.19	0	0.00	26.20	0.2	16,013	0.00%
2024/01/18	5.2	25.77	10	25.85	25.80	-4.8	16,029	-0.03%
2024/01/17	2.6	25.96	0	0.00	25.80	2.6	15,949	0.02%
2024/01/16	4.2	26.26	0	0.00	26.25	4.2	15,663	0.03%
2024/01/12	1	26.65	0	0.00	26.65	1	15,812	0.01%
2024/01/11	0	0.00	2.1	26.75	26.80	-2.1	16,020	-0.01%
2024/01/10	3.3	26.49	2	26.45	26.50	1.3	16,367	0.01%
2024/01/09	1	26.90	0	0.00	26.80	1	16,409	0.01%
2024/01/08	0	0.00	0.1	27.15	26.90	-0.1	16,485	0.00%
2024/01/05	1.5	26.88	0.2	27.22	26.95	1.2	16,514	0.01%
2024/01/04	0	0.00	2	27.25	27.20	-2	16,645	-0.01%
2024/01/03	0.7	27.05	5.1	27.29	26.95	-4.4	16,816	-0.03%
2024/01/02	0.1	27.60	0.1	27.70	27.75	-0.1	16,492	0.00%
2023/12/29	0	0.00	4.8	27.40	27.60	-4.8	16,322	-0.03%
2023/12/28	0	0.00	4.1	27.30	27.35	-4.1	16,304	-0.03%
2023/12/27	0	27.10	9.5	27.13	27.15	-9.5	16,123	-0.06%
2023/12/26	0	26.90	0	0.00	26.85	0	15,860	0.00%
2023/12/25	0.4	26.61	0	0.00	26.60	0.4	15,812	0.00%
2023/12/22	0	0.00	2	26.70	26.80	-2	15,935	-0.01%
2023/12/21	2.1	26.33	0	0.00	26.45	2.1	15,843	0.01%
2023/12/20	5	26.66	0	0.00	26.55	5	15,485	0.03%
2023/12/19	1	26.65	0	0.00	26.70	1	15,199	0.01%
2023/12/18	0	0.00	1	27.15	27.05	-1	15,019	-0.01%
2023/12/15	0	0.00	2.1	27.10	27.00	-2.1	14,908	-0.01%
2023/12/14	0	0.00	7	27.01	27.00	-7	14,590	-0.05%
2023/12/13	0	0.00	3.1	26.85	26.75	-3.1	14,457	-0.02%
2023/12/12	0	0.00	30	26.60	26.80	-30	14,675	-0.20%
2023/12/11	0	0.00	7	26.52	26.55	-7	14,606	-0.05%
2023/12/08	0	0.00	13	26.47	26.55	-13	14,645	-0.09%
2023/12/06	0	0.00	3	26.48	26.45	-3	14,545	-0.02%
2023/12/05	0	0.00	7	26.37	26.40	-7	14,442	-0.05%
2023/12/04	0	0.00	2	26.40	26.35	-2	14,572	-0.01%
2023/12/01	30	26.08	4	26.09	26.10	26	14,509	0.18%
2023/11/30	0	0.00	1.1	26.04	26.00	-1.1	14,505	-0.01%
2023/11/29	0	0.00	2.6	26.10	25.95	-2.6	14,200	-0.02%
2023/11/28	0	0.00	10	26.04	26.10	-10	14,050	-0.07%
2023/11/27	2	25.80	2	26.00	25.85	0	14,075	0.00%
2023/11/24	0	0.00	9.7	25.77	25.80	-9.7	14,023	-0.07%
2023/11/21	0	0.00	50.2	25.61	25.70	-50.2	14,238	-0.35%
2023/11/20	2.1	25.25	2.8	25.32	25.35	-0.8	14,056	-0.01%
2023/11/17	0	25.40	1	25.40	25.35	-1	14,079	-0.01%
2023/11/16	0	0.00	6.2	25.45	25.45	-6.2	14,006	-0.04%
2023/11/15	0	0.00	13	25.34	25.30	-13	13,945	-0.09%
2023/11/14	0	0.00	2	25.05	25.05	-2	13,829	-0.01%
2023/11/13	0.3	24.95	8	24.91	25.00	-7.8	14,058	-0.06%
2023/11/10	0.5	24.98	0	0.00	25.00	0.5	14,396	0.00%
2023/11/09	0.3	24.95	0	0.00	25.00	0.3	14,536	0.00%
2023/11/08	0.2	25.00	0.2	25.05	25.00	0.1	14,774	0.00%
2023/11/07	0.2	24.90	0.1	25.00	25.05	0.2	14,940	0.00%
2023/11/06	0	0.00	0.1	24.90	24.90	-0.1	15,228	0.00%
2023/11/03	0.2	24.80	2	24.85	24.95	-1.8	15,067	-0.01%
2023/11/02	0.3	24.60	0	0.00	24.50	0.3	15,550	0.00%
2023/11/01	0.3	24.30	0.5	24.30	24.40	-0.2	15,668	0.00%
2023/10/31	0.1	24.25	5.5	24.25	24.30	-5.4	15,832	-0.03%
2023/10/30	9.3	24.08	1.1	24.06	24.10	8.2	15,988	0.05%
2023/10/27	0	0.00	1	24.45	24.40	-1	16,107	-0.01%
2023/10/26	1	24.35	1	24.40	24.35	0	16,265	0.00%
2023/10/25	0.4	24.68	1	24.65	24.60	-0.6	16,299	0.00%
2023/10/24	5.3	24.35	0	0.00	24.45	5.3	16,366	0.03%
2023/10/23	4	24.42	0	0.00	24.40	4	16,412	0.02%
2023/10/20	4.7	24.55	4	24.70	24.75	0.7	16,302	0.00%
2023/10/19	28.5	25.02	1	25.05	25.10	27.5	16,077	0.17%
2023/10/18	0	0.00	15	25.37	25.55	-15	15,990	-0.09%
2023/10/17	0.2	25.35	2.7	25.54	25.30	-2.6	15,836	-0.02%
2023/10/13	0	0.00	1.2	25.49	25.45	-1.2	15,869	-0.01%
2023/10/12	0.2	25.35	0	0.00	25.65	0.2	15,981	0.00%
2023/10/11	0	0.00	4.6	25.33	25.50	-4.6	16,036	-0.03%
2023/10/06	0.8	24.80	0	0.00	24.80	0.8	15,892	0.01%
2023/10/05	0	0.00	0.4	24.55	24.55	-0.4	16,091	0.00%
2023/10/04	5.2	24.30	0	0.00	24.25	5.2	16,241	0.03%
2023/10/03	2.7	24.82	1	24.65	24.65	1.7	16,245	0.01%
2023/10/02	1.2	24.97	0.1	25.08	24.95	1.1	16,374	0.01%
2023/09/28	1	25.05	2	25.10	25.05	-1	16,818	-0.01%
2023/09/27	1	25.00	0	0.00	25.15	1	16,838	0.01%
2023/09/26	4	24.95	2	25.00	25.00	2	16,821	0.01%
2023/09/25	0	25.10	5	25.05	25.20	-5	16,785	-0.03%
2023/09/22	2	24.83	0.1	24.90	25.10	1.9	17,086	0.01%
2023/09/21	25.2	25.00	4	24.90	25.00	21.2	17,219	0.12%
2023/09/20	9.1	25.50	3	25.40	25.40	6.1	17,268	0.04%
2023/09/19	8.1	25.64	1.1	25.75	25.75	7.1	17,248	0.04%
2023/09/18	0	0.00	1	25.45	25.40	-1	17,134	-0.01%
2023/09/14	0	0.00	6.1	25.13	25.20	-6.1	17,236	-0.04%
2023/09/13	0	24.80	25.1	24.80	25.00	-25	17,248	-0.15%
2023/09/12	0	24.75	15.3	24.75	24.80	-15.3	17,439	-0.09%
2023/09/08	1	24.60	11	24.65	24.65	-10	17,920	-0.06%
2023/09/07	12	24.77	11	24.79	24.70	1	18,130	0.01%
2023/09/06	0	0.00	1	24.25	24.25	-1	18,048	-0.01%
2023/09/05	4	24.30	14	24.25	24.20	-10	18,028	-0.06%
2023/09/04	2	24.60	0	0.00	24.50	2	18,223	0.01%
2023/08/31	17	24.53	0	0.00	24.40	17	18,740	0.09%
2023/08/30	0	0.00	3	24.77	24.80	-3	18,891	-0.02%
2023/08/29	0.2	24.50	0	0.00	24.65	0.2	18,979	0.00%
2023/08/28	8.1	24.33	0.3	24.40	24.40	7.8	18,969	0.04%
2023/08/25	0	0.00	11	24.50	24.40	-11	19,376	-0.06%
2023/08/24	0	0.00	0.1	24.40	24.45	-0.1	19,468	0.00%
2023/08/22	1	23.80	2	23.95	23.85	-1	19,542	-0.01%
2023/08/17	3.4	23.67	0	0.00	23.75	3.4	19,503	0.02%
2023/08/16	2.3	23.88	5.4	23.94	23.85	-3.1	19,345	-0.02%
2023/08/15	3.1	24.17	5.2	24.25	24.20	-2.1	19,145	-0.01%
2023/08/14	14.1	24.33	1	24.25	24.30	13.1	19,218	0.07%
2023/08/11	2	24.73	0	0.00	24.75	2	19,170	0.01%
2023/08/10	0.1	25.20	12.1	25.24	25.30	-12	19,013	-0.06%
2023/08/09	0	0.00	15	25.15	25.15	-15	18,775	-0.08%
2023/08/08	2	25.10	4.1	25.11	25.10	-2.1	18,679	-0.01%
2023/08/07	0	0.00	1	24.40	24.70	-1	18,112	-0.01%
2023/08/04	0.1	24.38	11.4	24.31	24.35	-11.3	17,972	-0.06%
2023/08/02	4.1	24.40	0	0.00	24.45	4.1	17,759	0.02%
2023/08/01	0	0.00	1.6	24.73	24.90	-1.6	17,652	-0.01%
2023/07/31	0.1	24.40	0	0.00	24.40	0.1	17,308	0.00%
2023/07/28	10	24.35	12	24.42	24.40	-2	17,151	-0.01%
2023/07/27	0	0.00	5	24.62	24.70	-5	16,967	-0.03%
2023/07/26	0.2	24.50	12.5	24.44	24.55	-12.3	16,847	-0.07%
2023/07/25	2	24.20	0	0.00	24.25	2	16,808	0.01%
2023/07/24	1	24.25	0	0.00	24.10	1	16,845	0.01%
2023/07/21	0	0.00	12	24.32	24.40	-12	16,786	-0.07%
2023/07/20	0	0.00	4.2	24.39	24.45	-4.2	16,671	-0.02%
2023/07/19	0	24.10	3.2	24.10	24.10	-3.2	16,429	-0.02%
2023/07/18	4	24.05	35	24.02	24.10	-31	16,277	-0.19%
2023/07/17	0	0.00	7.6	24.00	23.95	-7.6	16,220	-0.05%
2023/07/14	1	23.40	4	23.65	23.75	-3	16,037	-0.02%
2023/07/13	2	23.35	4.6	23.47	23.30	-2.6	15,781	-0.02%
2023/07/12	0	0.00	1	23.50	23.45	-1	15,656	-0.01%
2023/07/11	3	23.25	3.2	23.33	23.30	-0.2	15,587	0.00%
2023/07/10	1	23.00	0	0.00	23.00	1	15,474	0.01%
2023/07/07	4	22.45	2	22.45	22.65	2	15,267	0.01%
2023/07/06	14.5	22.85	0.2	22.85	22.70	14.3	15,203	0.09%
2023/07/05	2	23.05	20.5	23.25	23.15	-18.5	14,735	-0.13%
2023/07/04	14.1	23.07	0	0.00	23.05	14.1	14,624	0.10%
2023/07/03	1	23.20	0	0.00	23.20	1	14,603	0.01%
2023/06/30	5.3	23.18	2	23.08	23.10	3.3	14,617	0.02%
2023/06/29	0.3	23.59	0	0.00	23.30	0.3	14,416	0.00%
2023/06/28	9.2	24.10	0	0.00	24.10	9.2	14,205	0.06%
2023/06/27	1.2	24.11	1	24.15	24.20	0.2	13,935	0.00%
2023/06/26	1	24.25	0	0.00	24.30	1	13,842	0.01%
2023/06/21	0.1	24.35	0.4	24.31	24.35	-0.3	13,750	0.00%
2023/06/20	3	24.30	2.5	24.42	24.25	0.5	13,529	0.00%
2023/06/19	0	0.00	10	24.35	24.40	-10	13,296	-0.08%
2023/06/15	1	24.40	1	24.50	24.50	0	12,941	0.00%
2023/06/14	0.1	24.30	10.3	24.47	24.40	-10.2	12,841	-0.08%
2023/06/13	0.4	24.40	7.8	24.39	24.35	-7.5	12,795	-0.06%
2023/06/09	1	24.55	1.2	24.55	24.60	-0.2	12,734	0.00%
2023/06/08	3	24.53	10.2	24.60	24.50	-7.2	12,731	-0.06%
2023/06/07	0	0.00	5.2	24.54	24.60	-5.2	12,698	-0.04%
2023/06/06	0	0.00	28	24.05	24.20	-28	12,527	-0.22%
2023/06/05	1.5	24.08	5.1	24.05	24.00	-3.6	12,327	-0.03%
2023/06/02	0.1	23.75	8.4	23.86	23.85	-8.3	12,036	-0.07%
2023/06/01	0	0.00	2	23.75	23.65	-2	11,882	-0.02%
2023/05/31	0	0.00	1	23.65	23.85	-1	11,750	-0.01%
2023/05/30	0	0.00	6.2	23.71	23.70	-6.2	11,531	-0.05%
2023/05/26	0.2	23.50	7	23.44	23.50	-6.8	11,831	-0.06%
2023/05/25	0.2	23.40	0	0.00	23.25	0.2	11,733	0.00%
2023/05/24	0.2	23.50	0	0.00	23.55	0.2	11,770	0.00%
2023/05/23	0.2	23.55	1	23.55	23.65	-0.8	11,764	-0.01%
2023/05/22	0	0.00	4	23.40	23.45	-4	11,637	-0.03%
2023/05/19	0	0.00	0	23.40	23.45	0	11,540	0.00%
2023/05/18	0.1	23.25	0.1	23.35	23.40	0	11,407	0.00%
2023/05/17	0	0.00	2	23.10	23.10	-2	11,241	-0.02%
2023/05/15	1	22.85	15.2	22.86	22.80	-14.2	11,184	-0.13%
2023/05/12	2	22.65	0	0.00	22.65	2	11,187	0.02%
2023/05/11	0	0.00	2	22.95	22.90	-2	11,184	-0.02%
2023/05/10	0.2	22.96	0	0.00	23.00	0.2	11,214	0.00%
2023/05/09	0	0.00	3	22.90	23.00	-3	11,269	-0.03%
2023/05/08	0	0.00	21	23.05	23.00	-21	11,402	-0.18%
2023/05/05	0	0.00	12	22.80	22.85	-12	11,287	-0.11%
2023/05/04	11	22.85	5.4	22.90	22.90	5.6	11,529	0.05%
2023/05/03	2	22.63	0	0.00	22.75	2	11,598	0.02%
2023/05/02	0	0.00	1.2	22.60	22.70	-1.2	11,941	-0.01%
2023/04/28	0	0.00	5	22.55	22.60	-5	12,593	-0.04%
2023/04/26	1	22.35	0	0.00	22.45	1	12,877	0.01%
2023/04/25	0	0.00	1.5	22.43	22.40	-1.5	12,874	-0.01%
2023/04/21	1	22.30	0	0.00	22.45	1	13,064	0.01%
2023/04/20	1	22.30	7.2	22.30	22.30	-6.2	13,129	-0.05%
2023/04/19	1	22.40	0	0.00	22.45	1	13,396	0.01%
2023/04/18	1	22.50	0.3	22.50	22.50	0.8	13,416	0.01%
2023/04/17	0.2	22.50	5	22.60	22.50	-4.8	13,475	-0.04%
2023/04/14	0	0.00	6	22.50	22.65	-6	13,385	-0.04%
2023/04/13	1	22.55	1	22.55	22.55	0	13,387	0.00%
2023/04/12	1	22.55	5	22.55	22.55	-4	13,309	-0.03%
2023/04/11	0.2	22.50	2	22.55	22.55	-1.8	13,392	-0.01%
2023/04/10	1	22.40	0	0.00	22.45	1	13,254	0.01%
2023/04/07	0	0.00	30	22.37	22.40	-30	13,298	-0.23%
2023/04/06	1	22.35	1.1	22.40	22.40	-0.1	13,296	0.00%
2023/03/31	1.1	22.30	3	22.37	22.35	-2	13,263	-0.01%
2023/03/30	1	22.20	0	0.00	22.30	1	13,892	0.01%
2023/03/29	0.1	22.35	1	22.30	22.40	-0.9	14,478	-0.01%
2023/03/28	1	22.20	4	22.26	22.30	-3	15,234	-0.02%
2023/03/27	1	22.20	0	0.00	22.15	1	15,971	0.01%
2023/03/24	4	22.15	0	0.00	22.20	4	16,845	0.02%
2023/03/22	1	22.10	0	0.00	22.10	1	17,062	0.01%
2023/03/21	4.5	22.03	0	0.00	21.95	4.5	17,300	0.03%
2023/03/20	2	21.80	20	21.75	21.80	-18	17,369	-0.10%
2023/03/17	11	21.76	100	21.75	21.85	-89	17,433	-0.51%
2023/03/16	25.2	21.68	0	0.00	21.70	25.2	17,525	0.14%
2023/03/14	6.5	21.89	3	21.75	21.95	3.5	17,720	0.02%
2023/03/13	1	22.45	7	22.15	22.35	-6	17,673	-0.03%
2023/03/10	41.2	22.29	1	22.30	22.30	40.2	17,695	0.23%
2023/03/09	4.2	22.74	0	0.00	22.65	4.2	17,675	0.02%
2023/03/08	4.2	22.78	4.1	22.75	22.80	0.1	18,025	0.00%
2023/03/07	1.3	22.75	2	22.90	22.90	-0.7	18,236	0.00%
2023/03/06	3	22.68	7	22.75	22.70	-4	18,443	-0.02%
2023/03/03	0.2	22.60	0.1	22.65	22.55	0.1	18,560	0.00%
2023/03/02	4	22.30	0	0.00	22.50	4	18,833	0.02%
2023/03/01	49.5	22.53	0	0.00	22.40	49.5	19,089	0.26%
2023/02/24	3.1	22.64	0	0.00	22.75	3.1	19,163	0.02%
2023/02/23	1	22.85	5	22.80	22.85	-4	19,038	-0.02%
2023/02/22	4.6	22.57	7	22.85	22.75	-2.4	19,150	-0.01%
2023/02/21	6.8	22.76	0	0.00	22.75	6.8	19,117	0.04%
2023/02/20	57	22.81	9	22.90	22.90	48	19,297	0.25%
2023/02/17	30.2	22.80	1	22.85	22.75	29.2	19,491	0.15%
2023/02/16	3.2	22.84	3	22.83	22.75	0.2	19,779	0.00%
2023/02/15	3.2	22.61	0	0.00	22.60	3.2	20,441	0.02%
2023/02/14	8	22.70	0	0.00	22.80	8	20,514	0.04%
2023/02/13	1	22.80	0	0.00	22.80	1	20,646	0.00%
2023/02/08	2	22.70	0	0.00	22.65	2	20,833	0.01%
2023/02/07	2.2	22.80	0	0.00	22.75	2.2	20,877	0.01%
2023/02/06	11.3	22.61	10	22.85	22.70	1.3	20,891	0.01%
2023/02/03	3.2	22.69	0	0.00	22.75	3.2	20,910	0.02%
2023/02/02	10.2	22.45	15.1	22.80	22.80	-4.9	20,926	-0.02%
2023/02/01	1	22.75	10	22.75	22.75	-9	20,793	-0.04%
2023/01/31	12.1	22.58	30	22.75	22.50	-17.9	20,766	-0.09%
2023/01/30	0	0.00	24	23.07	23.05	-24	20,528	-0.12%
2023/01/17	10.2	22.60	0	0.00	22.70	10.2	20,017	0.05%
2023/01/16	0.1	22.70	2	22.75	22.70	-1.9	19,985	-0.01%
2023/01/12	10	22.45	1	22.55	22.55	9	20,144	0.04%
2023/01/11	0.4	22.60	10	22.60	22.45	-9.6	20,192	-0.05%
2023/01/10	0	0.00	1	22.50	22.60	-1	20,130	-0.01%
2023/01/09	0	0.00	3	22.15	22.50	-3	20,160	-0.01%
2023/01/06	0.2	21.95	0	0.00	21.90	0.2	20,030	0.00%
2023/01/05	0	0.00	31	21.95	21.95	-31	20,198	-0.15%
2023/01/04	0.2	21.75	1.3	21.80	21.80	-1.1	20,308	-0.01%
2023/01/03	11	21.45	0	0.00	21.65	11	20,588	0.05%
2022/12/30	30.4	21.80	1	21.80	21.70	29.4	20,512	0.14%
2022/12/29	14	21.65	0	0.00	21.65	14	20,735	0.07%
2022/12/27	0	0.00	4	21.99	21.95	-4	21,015	-0.02%
2022/12/26	0.2	21.90	0	0.00	21.90	0.2	21,113	0.00%
2022/12/23	1.5	21.79	3	21.80	21.80	-1.5	21,359	-0.01%
2022/12/22	3	21.93	11	21.91	22.00	-8	21,515	-0.04%
2022/12/21	0.2	21.90	0	0.00	21.80	0.2	21,062	0.00%
2022/12/20	51.9	21.82	3	21.88	21.80	48.9	20,610	0.24%
2022/12/19	13	22.24	2	22.13	22.10	11	19,979	0.06%
2022/12/16	10	22.35	10	22.50	22.15	0	19,240	0.00%
2022/12/15	0.2	22.35	0	0.00	22.45	0.2	18,528	0.00%
2022/12/14	0.2	22.30	0	0.00	22.30	0.2	18,590	0.00%
2022/12/13	0.3	22.35	1	22.10	22.10	-0.8	18,554	0.00%
2022/12/12	1.2	22.32	6	22.28	22.40	-4.8	18,353	-0.03%
2022/12/09	0	0.00	12	22.50	22.40	-12	18,685	-0.06%
2022/12/08	10.4	22.11	0.2	22.20	22.30	10.2	18,729	0.05%
2022/12/07	0.4	22.50	21	22.36	22.60	-20.6	18,669	-0.11%
2022/12/06	1.1	22.36	5	22.52	22.50	-3.9	18,692	-0.02%
2022/12/05	0	0.00	10	22.68	22.60	-10	18,849	-0.05%
2022/12/02	28.5	22.43	5	22.40	22.45	23.5	18,707	0.13%
2022/12/01	1	22.75	109	22.70	22.60	-108	18,884	-0.57%	大賣/鉅額交易
2022/11/30	0.2	22.44	2	22.53	22.60	-1.8	18,939	-0.01%
2022/11/29	100	22.35	12	22.40	22.50	88	18,603	0.47%
2022/11/28	0.2	22.00	1	22.35	22.25	-0.8	18,472	0.00%
2022/11/25	0	0.00	1	22.15	22.05	-1	18,353	-0.01%
2022/11/24	0	0.00	22	22.15	22.30	-22	18,308	-0.12%
2022/11/23	5	21.60	0.2	21.98	22.10	4.8	18,184	0.03%
2022/11/22	0	0.00	7.2	21.43	21.60	-7.2	17,821	-0.04%
2022/11/21	8.4	21.00	0.1	21.05	21.10	8.3	17,476	0.05%
2022/11/18	1.7	21.04	0	0.00	20.90	1.7	17,414	0.01%
2022/11/17	1	21.05	100.1	21.10	21.20	-99.1	17,355	-0.57%
2022/11/16	4.1	21.20	3	21.35	21.25	1.1	17,506	0.01%
2022/11/15	0	0.00	6	21.20	21.45	-6	17,430	-0.03%
2022/11/14	1	21.25	0	0.00	21.20	1	17,326	0.01%
2022/11/11	2	20.90	60.1	20.91	21.20	-58.1	17,085	-0.34%
2022/11/10	0	20.45	0	0.00	20.40	0	16,633	0.00%
2022/11/09	0.5	20.40	0	0.00	20.50	0.5	16,702	0.00%
2022/11/08	0	0.00	1	20.25	20.30	-1	16,586	-0.01%
2022/11/07	1.5	20.15	0	0.00	20.20	1.5	16,688	0.01%
2022/11/04	0	0.00	4.2	20.02	20.05	-4.2	16,988	-0.02%
2022/11/03	1	19.90	2.2	20.00	20.05	-1.2	17,098	-0.01%
2022/11/02	1	20.00	1	20.10	20.20	0	17,192	0.00%
2022/11/01	2	19.95	4	20.05	20.05	-2	17,288	-0.01%
2022/10/28	3.2	19.64	0	0.00	19.60	3.2	17,456	0.02%
2022/10/27	0.2	19.80	0	0.00	19.70	0.2	17,429	0.00%
2022/10/25	1.2	19.41	1	19.45	19.55	0.1	17,438	0.00%
2022/10/24	0	0.00	0.4	19.55	19.55	-0.4	17,452	0.00%
2022/10/21	2	19.48	3	19.55	19.45	-1	17,390	-0.01%
2022/10/20	2.5	18.94	7	19.08	19.05	-4.5	17,206	-0.03%
2022/10/19	8	19.14	3	19.30	19.00	5	16,983	0.03%
2022/10/18	1.1	19.11	3	19.18	19.20	-1.9	16,971	-0.01%
2022/10/17	6	18.95	50	18.90	19.10	-44	17,240	-0.26%
2022/10/14	64.3	19.22	0	0.00	19.10	64.3	17,305	0.37%
2022/10/13	29.4	19.12	0	0.00	19.05	29.4	17,449	0.17%
2022/10/12	4.2	19.08	2	19.25	19.35	2.2	17,479	0.01%
2022/10/11	16.3	19.11	0	0.00	19.10	16.3	17,665	0.09%
2022/10/07	5.1	19.53	2.2	19.56	19.50	2.9	17,951	0.02%
2022/10/06	2	19.58	0	0.00	19.70	2	17,997	0.01%
2022/10/05	4.1	19.52	23	19.51	19.55	-18.9	18,165	-0.10%
2022/10/04	83.3	19.30	0	0.00	19.35	83.3	18,267	0.46%
2022/10/03	2	19.35	1	19.30	19.30	1	18,161	0.01%
2022/09/30	2	19.50	3.1	19.46	19.55	-1.1	18,228	-0.01%
2022/09/29	1.3	19.55	0	0.00	19.70	1.3	18,341	0.01%
2022/09/28	17.6	19.64	5	19.62	19.55	12.6	18,448	0.07%
2022/09/27	9.1	19.87	0	0.00	19.85	9.1	18,442	0.05%
2022/09/26	8	20.00	15.6	20.00	19.90	-7.6	18,357	-0.04%
2022/09/23	7	20.09	0	0.00	20.15	7	18,524	0.04%
2022/09/22	4.1	20.06	0	0.00	20.05	4.1	19,226	0.02%
2022/09/21	3.1	20.29	0	0.00	20.25	3.1	19,684	0.02%
2022/09/19	0	0.00	1	20.20	20.15	-1	21,298	0.00%
2022/09/16	3	20.10	0	0.00	20.10	3	21,516	0.01%
2022/09/15	2.3	20.26	0	0.00	20.25	2.3	21,400	0.01%
2022/09/14	8.3	20.22	0	0.00	20.20	8.3	21,398	0.04%
2022/09/13	15.2	20.68	0	0.00	20.60	15.2	21,613	0.07%
2022/09/12	0	0.00	2	20.90	20.90	-2	21,885	-0.01%
2022/09/08	2	20.43	2	20.55	20.60	0	21,939	0.00%
2022/09/07	6.1	20.39	0	0.00	20.35	6.1	22,022	0.03%
2022/09/06	0	0.00	8	20.73	20.85	-8	21,977	-0.04%
2022/09/05	1.6	20.16	30	20.29	20.30	-28.4	22,048	-0.13%
2022/09/02	50	20.10	1	20.05	20.00	49	22,311	0.22%
2022/09/01	11.4	20.05	0	0.00	20.05	11.4	22,268	0.05%
2022/08/31	6	20.22	0	0.00	20.30	6	22,188	0.03%
2022/08/30	3.1	20.09	0	0.00	20.20	3.1	22,154	0.01%
2022/08/29	14	20.11	4	20.00	20.15	10	22,151	0.05%
2022/08/26	10.4	20.35	0	0.00	20.40	10.4	22,303	0.05%
2022/08/24	1	20.10	0	0.00	20.25	1	22,775	0.00%
2022/08/23	9.3	20.31	0	0.00	20.20	9.3	24,059	0.04%
2022/08/22	6.2	20.60	0	0.00	20.60	6.2	24,333	0.03%
2022/08/19	2.9	20.72	0	0.00	20.80	2.9	24,662	0.01%
2022/08/18	1	20.80	1	20.80	20.80	0	24,947	0.00%
2022/08/17	0	21.00	0	0.00	21.00	0	25,297	0.00%
2022/08/16	8.3	20.80	0	0.00	20.90	8.3	25,572	0.03%
2022/08/15	3.5	20.74	0	0.00	20.70	3.5	26,048	0.01%
2022/08/12	1.6	20.60	0	0.00	20.55	1.6	26,188	0.01%
2022/08/11	8.1	21.05	0	21.10	21.20	8.1	26,372	0.03%
2022/08/10	8.2	20.68	0.3	20.85	20.75	7.9	26,242	0.03%
2022/08/09	2.1	20.68	1	20.60	20.65	1.1	26,211	0.00%
2022/08/08	3	20.50	0	0.00	20.80	3	26,324	0.01%
2022/08/05	5.2	20.60	13.1	20.58	20.70	-7.9	26,431	-0.03%
2022/08/04	0	0.00	29	20.20	20.20	-29	26,665	-0.11%
2022/08/03	0.2	20.20	10	20.10	20.15	-9.8	26,888	-0.04%
2022/08/02	2	20.03	0	0.00	20.15	2	27,215	0.01%
2022/08/01	1.2	20.17	0	0.00	20.30	1.2	27,397	0.00%
2022/07/29	4.2	20.10	34	20.21	20.00	-29.8	27,557	-0.11%
2022/07/28	4.3	20.10	1	20.05	20.10	3.3	27,482	0.01%
2022/07/27	1	19.80	0	0.00	19.95	1	27,473	0.00%
2022/07/26	2	19.80	0.1	19.95	19.90	1.9	27,525	0.01%
2022/07/25	4	19.95	0.1	19.95	19.85	3.9	27,576	0.01%
2022/07/22	3.2	19.53	5	19.61	19.70	-1.8	27,700	-0.01%
2022/07/21	3.3	19.35	0	0.00	19.40	3.3	27,733	0.01%
2022/07/20	9.5	19.27	0	0.00	19.25	9.5	27,852	0.03%
2022/07/19	0	19.15	5	19.10	19.20	-5	28,066	-0.02%
2022/07/18	2.1	18.89	2.1	19.22	19.15	0	28,197	0.00%
2022/07/15	51.5	18.99	5	18.77	18.80	46.5	28,120	0.17%
2022/07/14	1.1	19.57	0	0.00	19.55	1.1	27,997	0.00%
2022/07/13	0.1	19.80	2	19.70	19.75	-1.9	28,087	-0.01%
2022/07/12	8.4	19.04	0	0.00	19.10	8.4	27,910	0.03%
2022/07/11	1.1	19.60	2	19.65	19.50	-1	27,758	0.00%
2022/07/08	3	19.77	8.1	20.00	19.80	-5.1	27,850	-0.02%
2022/07/07	0.2	19.40	0.2	19.85	19.85	0	27,794	0.00%
2022/07/06	7.3	19.54	0	0.00	19.40	7.3	27,587	0.03%
2022/07/05	1	20.00	0.3	20.03	20.10	0.7	27,527	0.00%
2022/07/04	34	19.91	0	0.00	19.65	34	27,432	0.12%
2022/07/01	2	19.63	0	0.00	19.60	2	27,706	0.01%
2022/06/30	20.2	19.87	2	20.13	19.70	18.2	27,721	0.07%
2022/06/29	26.3	20.43	2	20.75	20.25	24.3	27,239	0.09%
2022/06/28	69.7	21.05	0	0.00	20.90	69.7	26,873	0.26%
2022/06/27	30	23.39	9	23.52	23.30	21	25,968	0.08%
2022/06/24	1	23.35	1	23.35	23.45	0	25,349	0.00%
2022/06/23	5	23.10	0	0.00	23.10	5	25,258	0.02%
2022/06/22	5	23.25	10	23.40	23.10	-5	25,260	-0.02%
2022/06/21	25	23.06	5	23.42	23.50	20	25,313	0.08%
2022/06/20	18.3	22.67	1	22.55	22.80	17.3	25,260	0.07%
2022/06/17	5.1	22.88	10	22.94	22.90	-4.9	25,147	-0.02%
2022/06/16	4.2	23.11	1	23.30	23.10	3.2	24,883	0.01%
2022/06/15	46.3	23.10	6	23.16	23.05	40.3	25,242	0.16%
2022/06/14	3.3	23.14	0	0.00	23.10	3.3	25,418	0.01%
2022/06/13	26.7	23.10	0	0.00	23.10	26.7	25,588	0.10%
2022/06/10	4.5	23.48	0	0.00	23.45	4.5	25,402	0.02%
2022/06/09	13	23.40	2	23.55	23.40	11	25,433	0.04%
2022/06/08	4	23.49	12.5	23.52	23.45	-8.5	25,396	-0.03%
2022/06/07	4	23.40	1.1	23.36	23.40	2.9	25,524	0.01%
2022/06/06	19	23.28	0.1	23.55	23.35	18.9	25,607	0.07%
2022/06/02	8	23.51	0.1	23.70	23.50	7.9	25,829	0.03%
2022/06/01	15.3	23.79	0	0.00	23.70	15.3	26,271	0.06%
2022/05/31	5.1	23.72	5	23.65	24.35	0.1	26,131	0.00%
2022/05/30	5	23.25	21	23.82	23.90	-16	24,846	-0.06%
2022/05/27	10	23.11	0	0.00	23.15	10	24,552	0.04%
2022/05/26	41.4	22.95	0	0.00	22.90	41.4	24,459	0.17%
2022/05/25	15.2	23.04	0	0.00	23.05	15.2	24,534	0.06%
2022/05/24	14.1	23.39	2	23.30	23.30	12.1	24,758	0.05%
2022/05/23	19.1	23.04	4.1	23.52	23.90	15.1	24,457	0.06%
2022/05/20	10	23.45	0	0.00	23.45	10	24,153	0.04%
2022/05/19	25.1	23.47	2	23.35	23.35	23.1	24,079	0.10%
2022/05/18	1	24.10	2	23.90	24.05	-1	23,846	0.00%
2022/05/17	3.1	23.92	0	0.00	23.75	3.1	23,817	0.01%
2022/05/16	13	23.64	3	23.85	24.00	10	23,810	0.04%
2022/05/13	11	23.70	2	23.80	23.85	9	23,781	0.04%
2022/05/12	27.2	23.91	1	23.85	23.65	26.2	23,718	0.11%
2022/05/11	8.1	24.45	50	24.40	24.45	-41.9	23,553	-0.18%
2022/05/10	88	24.73	3	24.70	24.75	85	23,366	0.36%
2022/05/09	13	25.04	0	0.00	25.00	13	23,084	0.06%
2022/05/06	10	25.55	151	25.60	25.60	-141	22,968	-0.61%	大賣/鉅額交易
2022/05/05	2	26.05	0	0.00	25.90	2	23,182	0.01%
2022/05/04	4	25.88	0	0.00	26.00	4	23,263	0.02%
2022/04/29	1	26.10	2	26.10	26.15	-1	23,705	0.00%
2022/04/28	0	0.00	2	25.85	26.00	-2	24,070	-0.01%
2022/04/27	18	25.78	0	0.00	25.75	18	23,986	0.08%
2022/04/26	3	26.20	0.2	26.25	26.15	2.8	23,937	0.01%
2022/04/25	5	26.00	0	0.00	26.25	5	23,849	0.02%
2022/04/22	3	26.28	2	26.40	26.65	1	23,426	0.00%
2022/04/21	12	26.39	10	26.35	26.55	2	23,386	0.01%
2022/04/20	1	26.40	7	26.41	26.30	-6	23,614	-0.03%
2022/04/19	4	26.29	0.3	26.45	26.15	3.7	23,403	0.02%
2022/04/18	7	26.39	1	26.50	26.35	6	23,603	0.03%
2022/04/15	3	26.55	3	26.63	26.60	0	23,581	0.00%
2022/04/14	11	26.64	13	26.55	26.55	-2	23,726	-0.01%
2022/04/13	1	26.75	2	26.95	26.95	-1	23,695	0.00%
2022/04/12	151	26.73	2	26.75	26.75	149	23,712	0.63%	大買/鉅額交易
2022/04/11	6	26.94	3	26.75	26.80	3	23,696	0.01%
2022/04/08	2	26.68	17	26.74	26.85	-15	23,534	-0.06%
2022/04/07	13	27.07	4	26.90	26.70	9	23,473	0.04%
2022/04/06	4	26.95	7	26.95	27.20	-3	23,224	-0.01%
2022/04/01	2	26.33	0	0.00	26.60	2	22,973	0.01%
2022/03/31	1	26.50	3	26.50	26.40	-2	22,717	-0.01%
2022/03/30	5	26.20	12	26.22	26.20	-7	22,390	-0.03%
2022/03/29	3	25.90	1	26.00	26.05	2	22,151	0.01%
2022/03/28	3	25.70	0	0.00	25.90	3	21,982	0.01%
2022/03/25	1	25.80	15.2	25.79	25.75	-14.2	21,812	-0.06%
2022/03/23	4	26.05	3	26.13	26.10	1	21,539	0.00%
2022/03/22	6.1	25.98	5	25.97	26.00	1.1	21,164	0.01%
2022/03/21	31	26.25	2	26.25	26.10	29	20,839	0.14%
2022/03/18	17.3	26.14	1.1	26.24	26.25	16.2	20,752	0.08%
2022/03/17	2.2	25.99	18	25.96	26.00	-15.8	20,274	-0.08%
2022/03/16	7.1	25.54	31	25.60	25.60	-23.9	20,054	-0.12%
2022/03/15	3	24.60	2	24.55	24.65	1	19,886	0.01%
2022/03/11	2	24.73	2	24.75	24.75	0	20,307	0.00%
2022/03/10	0.1	24.70	6	24.74	24.80	-5.9	20,356	-0.03%
2022/03/09	3	24.20	26	24.25	24.20	-23	20,342	-0.11%
2022/03/08	12	24.18	3	24.05	24.20	9	20,378	0.04%
2022/03/07	14	24.33	2	24.38	24.50	12	20,523	0.06%
2022/03/04	8.1	25.04	0	0.00	25.05	8.1	20,940	0.04%
2022/03/03	5	25.49	3	25.48	25.50	2	20,880	0.01%
2022/03/02	6	25.28	0	0.00	25.40	6	21,164	0.03%
2022/03/01	3	25.37	9	25.17	25.25	-6	21,116	-0.03%
2022/02/25	10	24.84	0	24.75	24.85	10	20,906	0.05%
2022/02/24	14	24.90	34	25.00	24.85	-20	20,539	-0.10%
2022/02/23	6	25.23	20	25.28	25.20	-14	19,954	-0.07%
2022/02/22	13.1	25.15	0	0.00	25.35	13.1	19,914	0.07%
2022/02/21	5	25.33	6.1	25.50	25.50	-1.1	19,857	-0.01%
2022/02/18	2	25.38	22	25.49	25.40	-20	19,988	-0.10%
2022/02/17	9	25.48	5	25.40	25.40	4	19,871	0.02%
2022/02/16	3	25.32	2	25.50	25.35	1	19,805	0.01%
2022/02/15	12	25.20	0	0.00	25.20	12	19,751	0.06%
2022/02/14	3.1	25.29	0	0.00	25.45	3.1	19,557	0.02%
2022/02/11	3	25.50	8.2	25.59	25.60	-5.2	19,487	-0.03%
2022/02/10	2	25.80	0	0.00	25.85	2	20,584	0.01%
2022/02/09	1	25.95	0	0.00	25.90	1	20,573	0.00%
2022/02/08	6	25.64	1	25.80	25.80	5	20,449	0.02%
2022/02/07	0	0.00	3	25.33	25.50	-3	20,253	-0.01%
2022/01/26	0.1	25.25	0.1	25.30	25.25	0	19,784	0.00%
2022/01/25	2	25.03	2	25.00	25.15	0	19,723	0.00%
2022/01/24	3	25.17	5	25.20	25.20	-2	19,479	-0.01%
2022/01/21	6	25.31	11	25.39	25.35	-5	19,284	-0.03%
2022/01/20	0	0.00	6	25.78	25.85	-6	18,829	-0.03%
2022/01/19	0	0.00	7	25.76	25.70	-7	18,695	-0.04%
2022/01/18	1	25.85	21	25.82	25.80	-20	18,604	-0.11%
2022/01/17	1.1	25.85	24	25.82	25.85	-22.9	18,362	-0.12%
2022/01/14	7.5	26.14	11	25.97	25.90	-3.5	18,246	-0.02%
2022/01/13	1	25.95	32	25.97	26.30	-31	18,018	-0.17%
2022/01/12	9.2	25.97	9	25.92	25.90	0.2	17,581	0.00%
2022/01/11	15.2	25.65	6	25.72	25.85	9.2	17,434	0.05%
2022/01/10	10.2	25.57	1	25.50	25.50	9.2	17,236	0.05%
2022/01/07	5	25.80	122	25.60	25.75	-117	17,213	-0.68%	大賣/鉅額交易
2022/01/06	0.5	25.35	10	25.45	25.40	-9.5	16,991	-0.06%
2022/01/05	0.2	25.30	30	25.30	25.25	-29.8	16,877	-0.18%
2022/01/04	0	0.00	10	25.30	25.40	-10	16,839	-0.06%
2022/01/03	0	0.00	10	25.35	25.20	-10	16,742	-0.06%
2021/12/30	31	25.30	1	25.30	25.30	30	16,672	0.18%
2021/12/29	4	25.29	35	25.26	25.30	-31	16,826	-0.18%
2021/12/28	2	25.00	11	25.05	25.05	-9	16,787	-0.05%
2021/12/27	1	24.95	0	0.00	25.00	1	16,720	0.01%
2021/12/21	0	0.00	1	24.85	24.75	-1	17,265	-0.01%
2021/12/20	2	24.60	5	24.65	24.65	-3	17,289	-0.02%
2021/12/17	0	0.00	4	24.98	25.05	-4	17,136	-0.02%
2021/12/16	0	0.00	4	24.78	24.85	-4	17,052	-0.02%
2021/12/15	15	24.72	0	0.00	24.70	15	17,323	0.09%
2021/12/14	3	24.72	0	0.00	24.70	3	17,633	0.02%
2021/12/13	4.3	25.00	1.4	25.01	25.00	2.9	17,667	0.02%
2021/12/10	16	24.95	9	24.98	24.95	7	17,714	0.04%
2021/12/09	7	25.03	0.2	25.00	25.00	6.8	17,681	0.04%
2021/12/08	12	25.05	1	25.00	25.05	11	17,426	0.06%
2021/12/07	0	0.00	2	24.88	24.95	-2	16,963	-0.01%
2021/12/06	2	24.75	0.1	24.85	24.90	1.9	16,937	0.01%
2021/12/01	7	24.08	4	24.40	24.35	3	16,988	0.02%
2021/11/30	4	23.70	1	24.50	23.70	3	16,448	0.02%
2021/11/29	3.3	24.31	14	24.35	24.30	-10.7	15,584	-0.07%
2021/11/26	4.2	24.54	3	24.55	24.45	1.2	15,536	0.01%
2021/11/24	5.2	24.90	0	0.00	24.90	5.2	15,549	0.03%
2021/11/23	2	24.83	0	0.00	24.75	2	15,603	0.01%
2021/11/22	4	25.00	0	0.00	25.00	4	15,568	0.03%
2021/11/19	5	25.05	0.3	25.10	25.05	4.7	15,680	0.03%
2021/11/18	8	25.28	1	25.10	25.10	7	15,705	0.04%
2021/11/17	42	24.92	10	24.98	25.15	32	15,718	0.20%
2021/11/16	5	24.80	8	24.80	24.85	-3	15,906	-0.02%
2021/11/15	10	24.70	0	0.00	24.75	10	16,707	0.06%
2021/11/11	0.6	24.45	0	0.00	24.35	0.6	17,866	0.00%
2021/11/10	0.3	24.35	10	24.42	24.45	-9.7	18,414	-0.05%
2021/11/09	28	24.04	0	0.00	24.20	28	19,239	0.15%
2021/11/05	8	24.44	4	24.60	24.65	4	21,457	0.02%
2021/11/03	0	0.00	10	24.40	24.50	-10	22,108	-0.05%
2021/11/02	10	24.45	0	0.00	24.35	10	22,223	0.04%
2021/11/01	3	24.58	1	24.55	24.55	2	22,190	0.01%
2021/10/29	2	24.65	3	24.60	24.70	-1	22,215	0.00%
2021/10/28	1	24.80	7	24.85	24.85	-6	22,171	-0.03%
2021/10/27	1	24.75	0.4	24.80	24.90	0.6	22,282	0.00%
2021/10/26	0	0.00	13	24.92	24.95	-13	22,390	-0.06%
2021/10/22	1.7	24.76	0	0.00	24.70	1.7	22,616	0.01%
2021/10/20	2	24.55	0	0.00	24.80	2	22,885	0.01%
2021/10/15	0	0.00	2	24.65	24.70	-2	23,300	-0.01%
2021/10/14	2	24.25	0	0.00	24.20	2	23,309	0.01%
2021/10/13	0	0.00	1	24.60	24.40	-1	23,419	0.00%
2021/10/12	0	0.00	1	24.25	24.50	-1	23,840	0.00%
2021/10/08	23.1	24.47	0	0.00	24.45	23.1	24,125	0.10%
2021/10/07	1.2	24.57	3	24.55	24.55	-1.8	24,481	-0.01%
2021/10/06	1	24.30	0	0.00	24.45	1	24,822	0.00%
2021/10/05	9	24.03	1	24.00	24.05	8	25,166	0.03%
2021/10/04	0.1	24.20	0	0.00	24.20	0.1	26,556	0.00%
2021/10/01	8.1	24.22	0	0.00	24.20	8.1	27,824	0.03%
2021/09/30	0	0.00	17	24.53	24.70	-17	28,622	-0.06%
2021/09/29	8.2	24.34	1	24.45	24.40	7.2	29,489	0.02%
2021/09/28	1	24.70	0	0.00	24.60	1	30,035	0.00%
2021/09/27	2	24.80	1	24.75	24.80	1	30,327	0.00%
2021/09/24	5.1	24.68	0	0.00	24.65	5.1	30,580	0.02%
2021/09/23	1	24.50	0	0.00	24.80	1	31,100	0.00%
2021/09/22	11.1	24.34	0	0.00	24.30	11.1	31,348	0.04%
2021/09/17	0.1	24.80	2	24.85	24.75	-1.9	31,336	-0.01%
2021/09/16	5	25.01	0	0.00	25.05	5	31,330	0.02%
2021/09/15	2	25.00	0	0.00	25.10	2	31,613	0.01%
2021/09/14	0	0.00	20	25.15	25.10	-20	31,599	-0.06%
2021/09/13	2	24.90	3	24.90	24.95	-1	31,600	0.00%
2021/09/10	0.4	24.85	2	24.78	24.75	-1.6	31,796	-0.01%
2021/09/09	0.2	24.60	0	0.00	24.60	0.2	32,075	0.00%
2021/09/08	2	24.63	11	24.60	24.65	-9	32,056	-0.03%
2021/09/07	8	24.33	0	0.00	24.30	8	31,907	0.03%
2021/09/03	2	24.73	0	0.00	24.70	2	31,605	0.01%
2021/09/02	3	24.50	0	0.00	24.50	3	31,622	0.01%
2021/09/01	1	24.75	1	24.85	24.90	0	31,527	0.00%
2021/08/31	3	24.53	1	24.60	25.00	2	31,415	0.01%
2021/08/30	2	24.85	9	24.83	25.00	-7	31,276	-0.02%
2021/08/27	1	24.25	0	0.00	24.60	1	31,157	0.00%
2021/08/26	1	24.25	0	0.00	24.30	1	31,278	0.00%
2021/08/25	2	24.33	0	0.00	24.50	2	31,322	0.01%
2021/08/23	1	24.05	3	24.08	24.15	-2	31,232	-0.01%
2021/08/20	0	0.00	10	23.48	23.65	-10	31,253	-0.03%
2021/08/19	16.3	23.61	0.2	23.40	23.35	16.2	31,365	0.05%
2021/08/18	9.2	23.69	40	23.52	23.90	-30.8	30,553	-0.10%
2021/08/17	5	23.68	0	0.00	23.70	5	29,806	0.02%
2021/08/16	2.5	23.94	3.1	24.11	24.05	-0.6	29,438	0.00%
2021/08/13	40.2	23.89	0	0.00	23.70	40.2	29,031	0.14%
2021/08/12	7.1	24.26	3.1	24.35	24.40	4	28,259	0.01%
2021/08/11	77.5	24.27	3	24.02	24.25	74.5	27,863	0.27%
2021/08/10	4	25.46	0	0.00	25.60	4	25,036	0.02%
2021/08/09	3	25.50	0	0.00	25.80	3	25,465	0.01%
2021/08/06	10.2	25.85	1	25.80	25.70	9.2	25,677	0.04%
2021/08/05	20	25.90	2	25.90	25.95	18	26,540	0.07%
2021/08/04	7.3	25.75	1	25.75	25.85	6.3	28,047	0.02%
2021/08/03	19	25.65	1.3	25.72	25.80	17.7	28,882	0.06%
2021/08/02	0	0.00	29	25.41	25.65	-29	29,563	-0.10%
2021/07/30	1	25.30	0	0.00	25.40	1	29,721	0.00%
2021/07/29	8	25.08	20.1	25.15	25.35	-12.1	29,891	-0.04%
2021/07/28	9	24.91	8	24.93	25.05	1	30,047	0.00%
2021/07/27	33.6	25.20	6	25.24	25.20	27.6	30,476	0.09%
2021/07/26	15.6	25.36	0	0.00	25.30	15.6	31,034	0.05%
2021/07/23	9	25.72	1.3	25.67	25.70	7.7	31,274	0.02%
2021/07/22	47.6	25.41	23	25.59	25.55	24.6	31,421	0.08%
2021/07/21	15.2	25.37	1	25.55	25.40	14.2	31,412	0.05%
2021/07/20	7.2	25.55	14	25.55	25.55	-6.8	31,558	-0.02%
2021/07/19	5	25.71	4	25.70	25.80	1	31,768	0.00%
2021/07/16	2	25.53	10	25.61	25.90	-8	32,296	-0.02%
2021/07/15	3	25.32	0.3	25.35	25.45	2.7	32,471	0.01%
2021/07/14	23	25.49	2	25.55	25.35	21	32,730	0.06%
2021/07/13	17	25.40	1	25.40	25.40	16	33,239	0.05%
2021/07/12	22.2	25.60	7	25.64	25.50	15.2	33,620	0.05%
2021/07/09	67.2	25.55	10	25.50	25.55	57.2	33,562	0.17%
2021/07/08	87.1	27.21	72	27.18	27.15	15.1	32,318	0.05%
2021/07/07	41	27.07	60	26.99	27.00	-19	31,327	-0.06%
2021/07/06	43.2	27.41	4	27.54	27.50	39.2	30,601	0.13%
2021/07/05	20.1	27.05	44	27.06	27.10	-24	29,965	-0.08%
2021/07/01	5.1	26.72	126	26.80	26.65	-120.9	29,080	-0.42%	大賣/鉅額交易
2021/06/30	0.2	26.81	47.1	26.83	26.85	-46.9	28,836	-0.16%
2021/06/29	126.2	26.30	33	26.40	26.40	93.2	28,431	0.33%	大買/
2021/06/28	6	26.52	2	26.58	26.40	4	28,485	0.01%
2021/06/25	3	26.48	47.1	26.45	26.45	-44.1	28,490	-0.15%
2021/06/24	10	25.95	26	25.90	26.05	-16	28,283	-0.06%
2021/06/23	0	0.00	1	25.45	25.45	-1	28,014	0.00%
2021/06/22	2	25.33	30	25.38	25.35	-28	28,100	-0.10%
2021/06/21	9	24.88	1	24.90	25.05	8	28,630	0.03%
2021/06/18	22	25.27	3.4	25.49	25.20	18.6	28,522	0.07%
2021/06/17	1	25.30	6	25.35	25.45	-5	28,248	-0.02%
2021/06/16	2	25.35	3	25.60	25.40	-1	28,518	0.00%
2021/06/15	10	25.45	0	0.00	25.40	10	28,666	0.03%
2021/06/11	2	25.70	0	0.00	25.50	2	28,790	0.01%
2021/06/10	5	25.39	1.8	25.50	25.50	3.2	28,879	0.01%
2021/06/09	13	25.53	20	25.50	25.50	-7	28,920	-0.02%
2021/06/08	0	0.00	1	25.75	25.85	-1	28,979	0.00%
2021/06/07	5	25.39	0	0.00	25.50	5	29,250	0.02%
2021/06/04	15	25.75	0	0.00	25.80	15	29,378	0.05%
2021/06/03	10.8	26.15	9	26.12	26.00	1.8	29,915	0.01%
2021/06/02	0	0.00	23	25.77	25.95	-23	29,821	-0.08%
2021/06/01	3	25.60	1.2	25.65	25.70	1.8	29,832	0.01%
2021/05/31	1	25.65	3	25.65	25.60	-2	30,030	-0.01%
2021/05/28	0	0.00	3	25.58	25.60	-3	30,162	-0.01%
2021/05/27	0.2	25.05	0.1	25.15	25.20	0.1	30,177	0.00%
2021/05/25	9	25.16	0	0.00	25.05	9	30,710	0.03%
2021/05/24	0	0.00	9	24.83	25.00	-9	30,743	-0.03%
2021/05/21	7	24.78	7.5	24.96	24.65	-0.5	30,946	0.00%
2021/05/20	1	24.25	9	24.52	24.45	-8	30,872	-0.03%
2021/05/19	0	0.00	4	24.39	24.35	-4	30,853	-0.01%
2021/05/18	103	23.62	3.1	24.40	24.45	99.9	30,994	0.32%	大買/
2021/05/17	9	23.58	15	23.65	23.15	-6	31,119	-0.02%
2021/05/14	11	24.36	1	24.30	24.30	10	30,635	0.03%
2021/05/13	26.1	24.00	14	24.04	23.90	12.1	30,338	0.04%
2021/05/12	71.3	24.93	51.1	24.61	24.50	20.2	29,615	0.07%
2021/05/11	33	26.24	31	26.40	26.00	2	28,544	0.01%
2021/05/10	11	26.45	9	26.55	26.70	2	27,950	0.01%
2021/05/06	2	25.75	0.2	25.70	25.70	1.8	27,753	0.01%
2021/05/05	26	25.14	0	0.00	25.30	26	27,710	0.09%
2021/05/04	8	25.02	15.3	25.19	25.05	-7.3	27,712	-0.03%
2021/05/03	5.2	25.67	3	25.69	25.50	2.2	27,339	0.01%
2021/04/29	8	25.97	32	25.99	26.00	-24	27,011	-0.09%
2021/04/28	21	26.18	50	26.20	26.10	-29	26,932	-0.11%
2021/04/27	1.1	26.35	11	26.34	26.35	-9.9	27,206	-0.04%
2021/04/26	76.2	26.32	23.1	26.42	26.50	53.1	27,213	0.19%
2021/04/23	5.1	25.94	2	26.10	25.90	3.1	27,149	0.01%
2021/04/22	16	26.41	22	26.20	25.95	-6	27,237	-0.02%
2021/04/21	28.1	25.64	8	25.84	25.70	20.1	26,943	0.07%
2021/04/20	16	25.74	9	25.66	26.00	7	26,736	0.03%
2021/04/19	26	25.66	32.3	25.51	26.10	-6.3	26,707	-0.02%
2021/04/16	4	24.53	129.3	24.20	24.75	-125.3	26,605	-0.47%	大賣/鉅額交易
2021/04/15	2	23.78	23	23.70	24.00	-21	26,518	-0.08%
2021/04/14	0	0.00	26.5	23.21	23.30	-26.5	26,644	-0.10%
2021/04/13	76	23.34	0	0.00	23.15	76	27,103	0.28%
2021/04/12	10	23.25	104.4	23.25	23.35	-94.4	27,030	-0.35%	大賣/
2021/04/09	123.2	22.99	3.3	23.02	23.00	119.9	27,048	0.44%	大買/鉅額交易
2021/04/08	0	0.00	7	22.67	22.70	-7	27,106	-0.03%
2021/04/07	5.2	22.60	1	22.55	22.60	4.2	27,622	0.02%
2021/04/06	4	22.58	5	22.60	22.50	-1	27,701	0.00%
2021/04/01	5	22.55	5	22.45	22.40	0	27,618	0.00%
2021/03/31	24	22.52	5	22.70	22.50	19	27,524	0.07%
2021/03/30	0	0.00	10	22.42	22.65	-10	27,221	-0.04%
2021/03/29	5	22.28	0	0.00	22.35	5	27,001	0.02%
2021/03/26	3.1	22.27	0	0.00	22.25	3.1	26,987	0.01%
2021/03/25	11	22.30	2	22.23	22.30	9	27,069	0.03%
2021/03/24	8	22.26	202	22.26	22.15	-194	27,044	-0.72%	大賣/鉅額交易
2021/03/23	5	21.90	1	21.85	21.90	4	26,491	0.02%
2021/03/22	5	21.66	0	0.00	21.75	5	26,549	0.02%
2021/03/19	26	21.68	0	0.00	21.65	26	26,777	0.10%
2021/03/18	0	0.00	2.6	21.94	21.90	-2.6	26,807	-0.01%
2021/03/17	1	21.80	44.8	21.81	21.80	-43.8	27,337	-0.16%
2021/03/15	0	0.00	2	21.95	21.90	-2	27,954	-0.01%
2021/03/12	6	21.87	2	21.85	21.90	4	28,231	0.01%
2021/03/11	2	21.95	1	22.00	21.85	1	28,344	0.00%
2021/03/10	0	0.00	31.5	21.79	21.85	-31.5	28,221	-0.11%
2021/03/09	8	21.49	24	21.61	21.65	-16	28,080	-0.06%
2021/03/08	2	21.13	1	21.15	21.15	1	27,674	0.00%
2021/03/05	7	21.04	4	20.95	21.20	3	27,675	0.01%
2021/03/04	13	21.13	0	0.00	21.15	13	28,230	0.05%
2021/03/03	1	21.10	10	21.33	21.40	-9	28,115	-0.03%
2021/03/02	19.3	21.15	0	0.00	21.05	19.3	27,970	0.07%
2021/02/26	65.5	21.51	10	21.70	21.25	55.5	27,931	0.20%
2021/02/25	2	22.00	77.3	21.88	22.00	-75.3	27,512	-0.27%
2021/02/24	21	21.70	3	21.80	21.60	18	27,685	0.07%
2021/02/23	1	21.75	21	21.69	21.65	-20	27,761	-0.07%
2021/02/22	4	21.43	7	21.47	21.30	-3	27,624	-0.01%
2021/02/19	13	21.22	2	21.25	21.30	11	27,900	0.04%
2021/02/18	2.4	21.42	17	21.64	21.40	-14.6	28,157	-0.05%
2021/02/17	21	21.35	1.3	21.41	21.40	19.7	28,116	0.07%
2021/02/05	12	20.95	2	21.00	21.00	10	27,885	0.04%
2021/02/04	5.5	20.80	1	20.80	20.75	4.5	27,984	0.02%
2021/02/03	10	20.85	6	20.82	20.85	4	28,672	0.01%
2021/02/02	1	20.70	32	20.75	20.65	-31	28,927	-0.11%
2021/02/01	0.1	20.20	2	20.17	20.20	-1.9	28,724	-0.01%
2021/01/29	7.4	20.16	0	0.00	19.90	7.4	28,620	0.03%
2021/01/28	14	20.39	1	20.30	20.30	13	28,297	0.05%
2021/01/27	4	20.73	1	20.85	20.65	3	28,048	0.01%
2021/01/26	0	0.00	0.7	20.75	20.70	-0.7	28,082	0.00%
2021/01/25	1	20.80	3	20.60	20.85	-2	27,906	-0.01%
2021/01/22	10	20.90	0	0.00	20.75	10	27,860	0.04%
2021/01/21	7	20.86	10	20.97	21.00	-3	27,613	-0.01%
2021/01/20	17	20.85	68.2	20.75	20.65	-51.2	27,314	-0.19%
2021/01/19	50	21.35	13	21.34	21.30	37	26,815	0.14%
2021/01/18	25	20.71	5.5	20.81	21.00	19.5	26,607	0.07%
2021/01/15	19.1	20.99	16	21.08	21.00	3.1	26,260	0.01%
2021/01/14	24.3	21.09	1	21.10	21.20	23.3	26,052	0.09%
2021/01/13	34.3	21.37	2	21.40	21.40	32.3	25,666	0.13%
2021/01/12	17	21.53	0	0.00	21.25	17	25,327	0.07%
2021/01/11	108	21.80	8	21.79	21.90	100	24,835	0.40%	大買/
2021/01/08	8	21.24	11.6	21.03	21.35	-3.6	24,160	-0.01%
2021/01/07	3.1	21.06	7.1	21.04	21.00	-4	23,651	-0.02%
2021/01/06	16	20.56	8	20.76	20.65	8	23,176	0.03%
2021/01/05	4	20.38	0	0.00	20.55	4	22,544	0.02%
2021/01/04	3.2	20.32	0	0.00	20.45	3.2	22,539	0.01%
2020/12/31	6	20.59	17.9	20.50	20.55	-11.9	22,451	-0.05%
2020/12/30	15.4	20.25	62.2	20.30	20.40	-46.7	22,175	-0.21%
2020/12/29	5	19.95	14	19.94	19.95	-9	21,846	-0.04%
2020/12/28	8	19.79	3	19.72	19.80	5	21,822	0.02%
2020/12/24	10.6	19.70	1	19.70	19.75	9.6	22,020	0.04%
2020/12/23	24	19.59	1	19.60	19.55	23	22,183	0.10%
2020/12/22	1.1	19.71	39	19.67	19.65	-37.9	22,425	-0.17%
2020/12/21	3	19.85	41	19.67	19.90	-38	22,902	-0.17%
2020/12/17	1	19.65	0	0.00	19.65	1	23,043	0.00%
2020/12/16	0	0.00	20	19.80	19.80	-20	23,204	-0.09%
2020/12/15	31	19.53	0	0.00	19.50	31	23,233	0.13%
2020/12/14	6	19.89	16	19.93	19.85	-10	23,077	-0.04%
2020/12/11	7	19.76	11.1	19.84	19.80	-4.1	22,937	-0.02%
2020/12/10	2	19.58	2	19.45	19.40	0	22,235	0.00%
2020/12/09	10	19.45	8.1	19.30	19.45	1.9	21,897	0.01%
2020/12/08	1	19.20	46	19.26	19.35	-45	21,737	-0.21%
2020/12/07	1	19.30	1	19.35	19.30	0	21,525	0.00%
2020/12/04	0	0.00	1	19.35	19.40	-1	21,504	0.00%
2020/12/03	4.8	19.29	1.2	19.35	19.35	3.6	21,526	0.02%
2020/12/02	3	19.28	0.1	19.25	19.40	2.9	21,737	0.01%
2020/12/01	4	19.11	1	19.35	19.35	3	21,824	0.01%
2020/11/30	5	19.18	1	19.15	19.10	4	22,211	0.02%
2020/11/27	0	0.00	1	19.20	19.30	-1	21,863	0.00%
2020/11/26	1	19.15	6	19.20	19.25	-5	22,098	-0.02%
2020/11/25	138.3	19.19	1	19.25	19.25	137.3	22,312	0.62%	大買/鉅額交易
2020/11/24	100	19.40	3	19.45	19.40	97	22,218	0.44%
2020/11/23	11	19.29	24	19.36	19.40	-13	21,966	-0.06%
2020/11/20	1.4	19.00	7	19.01	19.05	-5.6	21,774	-0.03%
2020/11/19	1	19.00	4	19.00	18.95	-3	21,811	-0.01%
2020/11/18	3	19.00	13	19.03	19.05	-10	21,827	-0.05%
2020/11/17	0	0.00	5	18.95	18.90	-5	21,713	-0.02%
2020/11/16	1	18.75	2.5	18.79	18.80	-1.5	22,230	-0.01%
2020/11/13	0	0.00	7	18.60	18.50	-7	22,624	-0.03%
2020/11/12	4.8	18.72	0	0.00	18.60	4.8	22,661	0.02%
2020/11/11	8	19.03	9	18.92	19.05	-1	22,874	0.00%
2020/11/10	1.6	18.50	12.2	18.54	18.60	-10.6	22,416	-0.05%
2020/11/09	1	18.30	3	18.35	18.35	-2	22,141	-0.01%
2020/11/06	9	18.16	1	18.25	18.30	8	22,256	0.04%
2020/11/05	5	18.15	4	18.20	18.25	1	22,439	0.00%
2020/11/04	3	18.03	0.3	18.15	18.15	2.7	23,273	0.01%
2020/11/03	0	0.00	10.2	18.15	18.10	-10.2	23,833	-0.04%
2020/10/30	1	17.65	0	0.00	17.75	1	24,298	0.00%
2020/10/29	21	17.70	0	0.00	17.65	21	24,420	0.09%
2020/10/28	2	17.90	0	0.00	17.90	2	24,631	0.01%
2020/10/27	10.6	17.95	1	18.00	18.00	9.6	25,223	0.04%
2020/10/26	1	18.10	1	18.05	18.05	0	25,533	0.00%
2020/10/23	7	17.98	0	0.00	17.95	7	26,032	0.03%
2020/10/22	6	18.03	7	18.04	18.10	-1	26,257	0.00%
2020/10/21	11	17.85	0	0.00	17.85	11	26,298	0.04%
2020/10/20	4.7	17.78	1	17.85	17.85	3.7	26,590	0.01%
2020/10/19	21	17.83	0	0.00	17.80	21	26,680	0.08%
2020/10/16	8	17.91	0	18.00	17.90	8	26,682	0.03%
2020/10/15	2.5	18.08	4	18.09	18.00	-1.5	26,843	-0.01%
2020/10/14	6	18.10	0.1	18.15	18.15	5.9	26,907	0.02%
2020/10/13	5	18.01	4	18.10	18.10	1	26,909	0.00%
2020/10/12	1	18.20	1	18.15	18.20	0	27,287	0.00%
2020/10/08	14.4	18.08	0	0.00	18.20	14.4	27,716	0.05%
2020/10/07	4	18.05	2	18.10	18.00	2	27,896	0.01%
2020/10/06	0	0.00	23	18.14	18.20	-23	28,247	-0.08%
2020/10/05	4	17.85	6	17.88	17.85	-2	28,399	-0.01%
2020/09/30	1	17.65	0	0.00	17.80	1	28,677	0.00%
2020/09/29	9	17.63	13	17.70	17.65	-4	29,032	-0.01%
2020/09/28	2.1	17.61	0	0.00	17.70	2.1	29,492	0.01%
2020/09/25	35	17.35	54	17.44	17.30	-19	29,702	-0.06%
2020/09/24	172.1	17.21	6	17.17	17.15	166.1	29,566	0.56%	大買/鉅額交易
2020/09/23	18	17.74	1	17.75	17.70	17	29,037	0.06%
2020/09/22	45	17.84	0	0.00	17.75	45	28,906	0.16%
2020/09/21	27	18.09	0	0.00	18.00	27	28,791	0.09%
2020/09/18	5	18.20	1	18.30	18.30	4	29,331	0.01%
2020/09/17	2	18.30	0	0.00	18.30	2	29,696	0.01%
2020/09/16	0	0.00	2	18.35	18.35	-2	30,101	-0.01%
2020/09/15	0	0.00	10	18.20	18.25	-10	30,195	-0.03%
2020/09/11	4	18.25	1	18.25	18.30	3	31,153	0.01%
2020/09/10	3	18.18	1	18.30	18.30	2	31,779	0.01%
2020/09/09	8	18.16	2	18.18	18.20	6	32,165	0.02%
2020/09/08	11	18.30	11	18.25	18.30	0	32,517	0.00%
2020/09/07	18	18.22	11	18.20	18.25	7	33,207	0.02%
2020/09/04	24	18.27	20	18.30	18.20	4	34,168	0.01%
2020/09/03	12	18.45	29	18.47	18.40	-17	34,801	-0.05%
2020/09/02	15	18.30	9	18.38	18.30	6	35,108	0.02%
2020/09/01	15	18.27	6	18.30	18.30	9	35,668	0.03%
2020/08/31	7	18.35	2	18.35	18.40	5	35,587	0.01%
2020/08/28	9	18.31	5	18.25	18.30	4	35,766	0.01%
2020/08/27	18	18.35	1	18.35	18.30	17	36,101	0.05%
2020/08/26	26	18.42	0	0.00	18.40	26	36,580	0.07%
2020/08/25	3	18.43	0	0.00	18.45	3	36,520	0.01%
2020/08/24	7	18.45	1	18.40	18.45	6	37,617	0.02%
2020/08/21	9	18.58	11	18.69	18.60	-2	37,734	-0.01%
2020/08/20	42	18.58	2	18.80	18.45	40	37,786	0.11%
2020/08/19	18	18.96	14	19.00	18.85	4	37,438	0.01%
2020/08/18	32	18.79	0	0.00	18.75	32	36,967	0.09%
2020/08/17	17	18.75	53	18.76	18.80	-36	37,137	-0.10%
2020/08/14	8	19.11	60	19.13	19.10	-52	36,857	-0.14%
2020/08/13	40	19.08	85	19.09	19.10	-45	36,719	-0.12%
2020/08/12	36	19.04	10	19.08	19.05	26	36,886	0.07%
2020/08/11	21	19.17	6	19.20	19.15	15	36,645	0.04%
2020/08/10	87	19.20	43	19.22	19.15	44	36,696	0.12%
2020/08/07	25	18.91	19	18.91	18.70	6	36,399	0.02%
2020/08/06	10	18.60	61.4	18.49	18.65	-51.4	35,980	-0.14%
2020/08/05	5	18.20	23	18.28	18.25	-18	35,709	-0.05%
2020/08/04	4	18.15	28	18.28	18.20	-24	36,099	-0.07%
2020/08/03	63	17.97	0	0.00	17.95	63	36,384	0.17%
2020/07/31	53	18.05	0.3	18.15	18.00	52.7	36,288	0.15%
2020/07/30	3	18.32	18.3	18.34	18.35	-15.3	36,203	-0.04%
2020/07/29	19	18.40	70	18.41	18.30	-51	36,146	-0.14%
2020/07/28	4	17.75	9	17.98	17.90	-5	36,099	-0.01%
2020/07/27	30	17.92	14	17.96	17.80	16	36,335	0.04%
2020/07/24	21	18.03	6	18.08	18.00	15	36,476	0.04%
2020/07/23	12	18.24	12	18.25	18.20	0	36,658	0.00%
2020/07/22	0	0.00	7	18.29	18.30	-7	36,791	-0.02%
2020/07/21	0	0.00	6	18.22	18.15	-6	36,801	-0.02%
2020/07/20	38	18.18	0	0.00	18.15	38	36,791	0.10%
2020/07/17	2	18.28	40	18.25	18.30	-38	36,879	-0.10%
2020/07/16	20	18.44	28	18.46	18.40	-8	37,225	-0.02%
2020/07/15	12	18.47	17	18.46	18.40	-5	36,877	-0.01%
2020/07/14	4	18.39	13	18.39	18.35	-9	36,625	-0.02%
2020/07/13	11	18.23	225	18.12	18.30	-214	36,616	-0.58%	大賣/鉅額交易
2020/07/10	22	17.98	30	17.95	17.90	-8	36,457	-0.02%
2020/07/09	16	18.18	20	18.19	18.10	-4	36,534	-0.01%
2020/07/08	51	18.16	2	18.20	18.10	49	36,229	0.14%
2020/07/07	200	18.20	7	18.19	18.15	193	36,084	0.53%	大買/鉅額交易
2020/07/06	22	18.05	4	18.00	18.00	18	35,682	0.05%
2020/07/02	8	17.69	1	17.70	17.65	7	35,496	0.02%
2020/07/01	2	17.55	39	17.57	17.60	-37	35,663	-0.10%
2020/06/30	10.1	17.50	1	17.55	17.45	9.1	35,840	0.03%
2020/06/29	94	17.48	0	0.00	17.45	94	35,824	0.26%
2020/06/24	7	18.44	66	18.36	18.40	-59	35,173	-0.17%
2020/06/23	8	18.16	51	18.27	18.20	-43	34,964	-0.12%
2020/06/22	6	18.23	33	18.22	18.20	-27	34,606	-0.08%
2020/06/19	34	18.32	5	18.33	18.15	29	34,806	0.08%
2020/06/18	5	18.45	10	18.61	18.35	-5	34,425	-0.01%
2020/06/17	18	18.59	18	18.48	18.50	0	34,220	0.00%
2020/06/16	6	18.30	11	18.29	18.30	-5	34,300	-0.01%
2020/06/15	35	18.00	13	18.07	17.95	22	34,509	0.06%
2020/06/12	15	17.69	1	17.65	17.85	14	34,464	0.04%
2020/06/11	63	18.34	65.1	18.15	18.05	-2.1	34,231	-0.01%
2020/06/10	30	18.43	5	18.43	18.50	25	33,418	0.07%
2020/06/09	26	18.25	18	18.37	18.15	8	33,157	0.02%
2020/06/08	63	18.05	10	17.98	18.05	53	32,747	0.16%
2020/06/05	8	17.51	17	17.31	17.50	-9	32,054	-0.03%
2020/06/04	9	17.44	4	17.45	17.35	5	31,904	0.02%
2020/06/03	50	17.34	28	17.31	17.35	22	31,794	0.07%
2020/06/02	11	16.98	14	16.97	17.00	-3	31,531	-0.01%
2020/06/01	6	16.64	1	16.65	16.65	5	31,291	0.02%
2020/05/29	34	16.32	0	0.00	16.25	34	31,029	0.11%
2020/05/28	19	16.60	0	0.00	16.50	19	29,862	0.06%
2020/05/27	313	16.73	0	0.00	16.65	313	29,818	1.05%	大買/鉅額交易
2020/05/26	6	16.58	53	16.58	16.60	-47	29,731	-0.16%
2020/05/25	39	16.27	5	16.30	16.30	34	29,422	0.12%
2020/05/22	19	16.26	3	16.20	16.15	16	29,333	0.05%
2020/05/21	8	16.35	10	16.40	16.40	-2	29,046	-0.01%
2020/05/20	23	16.22	0	0.00	16.20	23	28,867	0.08%
2020/05/19	3	16.27	0	0.00	16.25	3	28,717	0.01%
2020/05/18	10	16.25	0	0.00	16.20	10	28,462	0.04%
2020/05/15	23	16.31	1	16.50	16.25	22	28,287	0.08%
2020/05/14	60	16.39	10	16.50	16.30	50	27,882	0.18%
2020/05/13	7	16.50	0	0.00	16.65	7	27,223	0.03%
2020/05/12	27	16.55	0	0.00	16.50	27	27,179	0.10%
2020/05/11	6	16.67	3	16.77	16.70	3	26,813	0.01%
2020/05/08	24	16.44	0	0.00	16.40	24	26,413	0.09%
2020/05/07	60	16.39	0	0.00	16.40	60	25,922	0.23%
2020/05/06	15	16.43	0	0.00	16.35	15	25,757	0.06%
2020/05/05	8	16.66	3	16.60	16.55	5	25,586	0.02%
2020/05/04	24	16.54	0	0.00	16.50	24	25,602	0.09%
2020/04/30	13	16.87	3	16.95	17.10	10	25,557	0.04%
2020/04/29	11	16.69	10	16.75	16.75	1	25,265	0.00%
2020/04/28	6	16.40	0	0.00	16.40	6	25,149	0.02%
2020/04/27	5	16.29	0	0.00	16.40	5	25,295	0.02%
2020/04/24	13	16.15	1	16.20	16.10	12	25,180	0.05%
2020/04/23	5	16.00	5	16.20	16.15	0	25,129	0.00%
2020/04/22	13	15.89	12	15.92	16.00	1	24,952	0.00%
2020/04/21	20	16.11	0	0.00	16.10	20	24,786	0.08%
2020/04/20	2	16.80	0	0.00	16.75	2	24,572	0.01%
2020/04/17	21	17.08	0	0.00	16.85	21	24,604	0.09%
2020/04/16	4	16.81	5	16.80	16.80	-1	24,291	0.00%
2020/04/15	57	17.13	6.4	17.13	17.20	50.6	23,996	0.21%
2020/04/14	3	16.80	12	16.30	16.70	-9	23,783	-0.04%
2020/04/13	14	16.16	4	16.10	16.05	10	23,415	0.04%
2020/04/10	5.2	16.06	5	16.28	16.30	0.2	23,370	0.00%
2020/04/09	4	15.90	7	15.93	15.90	-3	23,099	-0.01%
2020/04/08	10	15.59	4	15.59	15.70	6	22,964	0.03%
2020/04/07	10	15.62	1	15.75	15.65	9	22,853	0.04%
2020/04/06	5	15.38	23	15.44	15.50	-18	22,683	-0.08%
2020/04/01	7	15.30	6	15.33	15.30	1	22,505	0.00%
2020/03/31	4	15.58	2	15.70	15.55	2	22,246	0.01%
2020/03/30	12	15.68	1	15.65	15.60	11	21,954	0.05%
2020/03/27	69	15.94	13	16.07	16.00	56	21,881	0.26%
2020/03/26	3.5	15.59	5	15.55	15.60	-1.5	21,472	-0.01%
2020/03/25	11	15.66	0	0.00	15.75	11	21,633	0.05%
2020/03/24	1.1	15.48	2.1	15.51	15.20	-1	21,202	0.00%
2020/03/23	12.1	14.36	0	0.00	14.20	12.1	20,964	0.06%
2020/03/20	54.1	14.76	2	15.10	15.25	52.1	20,825	0.25%
2020/03/19	10.3	14.32	0	0.00	14.00	10.3	20,143	0.05%
2020/03/18	4.7	15.49	1	15.50	15.55	3.7	19,689	0.02%
2020/03/17	11.1	15.86	1	15.80	15.60	10.1	19,341	0.05%
2020/03/16	4.1	16.88	5	16.55	16.45	-0.9	18,682	0.00%
2020/03/13	34.1	16.23	13	16.23	17.40	21.1	18,147	0.12%
2020/03/12	26	17.82	6.6	17.51	17.50	19.4	17,458	0.11%
2020/03/11	13.5	18.47	0	0.00	18.25	13.5	16,988	0.08%
2020/03/10	1	18.50	0	0.00	18.50	1	16,933	0.01%
2020/03/09	17.2	18.52	0	0.00	18.40	17.2	16,827	0.10%
2020/03/06	3	19.17	1	19.25	19.05	2	16,417	0.01%
2020/03/05	0	0.00	4	19.59	19.50	-4	16,253	-0.02%
2020/03/04	0	0.00	1	19.20	19.30	-1	15,947	-0.01%
2020/03/03	3	19.07	0	0.00	19.20	3	15,888	0.02%
2020/03/02	18	18.83	2	18.85	18.95	16	15,716	0.10%
2020/02/27	1.1	19.30	0	0.00	19.20	1.1	15,882	0.01%
2020/02/26	11	19.50	0	0.00	19.50	11	15,639	0.07%
2020/02/25	3.1	19.69	0	0.00	19.75	3.1	15,345	0.02%
2020/02/24	5	19.89	0	0.00	19.85	5	15,350	0.03%
2020/02/21	0.1	20.20	20	20.15	20.25	-19.9	15,197	-0.13%
2020/02/20	6.3	20.30	0	0.00	20.30	6.3	15,082	0.04%
2020/02/18	0.5	20.10	17	20.16	20.20	-16.5	14,894	-0.11%
2020/02/17	2	20.08	0	0.00	20.15	2	14,958	0.01%
2020/02/12	3	20.15	0	0.00	20.05	3	14,952	0.02%
2020/02/11	2	20.30	0	0.00	20.30	2	14,859	0.01%
2020/02/10	0	0.00	5	20.22	20.40	-5	14,778	-0.03%
2020/02/07	5	20.30	1	20.25	20.30	4	14,977	0.03%
2020/02/06	21	20.25	0	0.00	20.25	21	15,022	0.14%
2020/02/05	0.1	20.20	3	20.02	20.20	-2.9	14,693	-0.02%
2020/02/04	2	19.70	135	19.86	20.05	-133	14,572	-0.91%	大賣/鉅額交易
2020/02/03	3	19.70	2	19.75	19.80	1	14,277	0.01%
2020/01/31	2	19.60	0	0.00	19.70	2	14,092	0.01%
2020/01/30	17	19.64	43	20.25	19.35	-26	13,876	-0.19%
2020/01/20	0	0.00	8	20.68	20.65	-8	13,281	-0.06%
2020/01/17	0.1	20.40	4	20.48	20.50	-3.9	13,123	-0.03%
2020/01/15	1	20.30	0	0.00	20.40	1	13,157	0.01%
2020/01/10	0	0.00	2.5	20.10	20.10	-2.5	13,143	-0.02%
2020/01/09	7	19.90	1.9	20.00	20.00	5.1	13,185	0.04%
2020/01/07	13	19.95	0	0.00	19.90	13	13,182	0.10%
2020/01/06	10	20.02	0	0.00	19.95	10	13,218	0.08%
2020/01/02	1	20.15	0	0.00	20.20	1	13,372	0.01%
2019/12/31	4	20.29	1	20.25	20.20	3	13,277	0.02%
2019/12/30	1	20.45	0	0.00	20.40	1	13,160	0.01%
2019/12/26	0	0.00	14.6	20.26	20.30	-14.6	13,251	-0.11%
2019/12/24	0.3	20.25	0	0.00	20.30	0.3	13,595	0.00%
2019/12/23	0	0.00	1	20.30	20.35	-1	13,588	-0.01%
2019/12/20	0	0.00	11	20.25	20.35	-11	13,634	-0.08%
2019/12/19	0	0.00	1	20.15	20.05	-1	13,337	-0.01%
2019/12/17	1	20.00	0	0.00	20.15	1	13,496	0.01%
2019/12/16	1	20.10	0	0.00	20.05	1	13,420	0.01%
2019/12/13	3	20.15	13	20.10	20.25	-10	13,263	-0.08%
2019/12/12	2	19.95	0	0.00	19.85	2	12,993	0.02%
2019/12/10	1	19.80	0	0.00	19.85	1	12,888	0.01%
2019/12/04	0	0.00	9	19.85	19.95	-9	13,409	-0.07%
2019/12/03	0	0.00	0	19.80	19.90	0	13,581	0.00%
2019/11/21	1	19.80	0	0.00	19.75	1	14,754	0.01%
2019/11/18	0	0.00	3	20.00	20.00	-3	15,172	-0.02%
2019/11/15	2	19.75	1	19.95	19.85	1	15,690	0.01%
2019/11/14	0	0.00	2	19.70	19.80	-2	15,865	-0.01%
2019/11/13	1	19.80	3	19.85	19.80	-2	16,101	-0.01%
2019/11/11	6	19.81	0	0.00	19.90	6	16,271	0.04%
2019/11/08	7	19.94	2	19.80	19.90	5	16,395	0.03%
2019/11/07	1.4	19.91	1	19.85	19.95	0.4	16,674	0.00%
2019/11/06	3	19.98	2	20.00	19.95	1	16,723	0.01%
2019/11/04	0	0.00	2	19.25	19.30	-2	16,497	-0.01%
2019/10/31	0	0.00	3	19.15	19.05	-3	16,643	-0.02%
2019/10/30	1	19.05	1	19.10	19.10	0	16,665	0.00%
2019/10/25	0	0.00	5	18.97	19.00	-5	16,658	-0.03%
2019/10/21	0	0.00	1	18.90	18.90	-1	16,876	-0.01%
2019/10/14	0	0.00	7.7	18.60	18.65	-7.7	16,557	-0.05%
2019/10/09	2	18.15	3	18.10	18.05	-1	16,439	-0.01%
2019/10/08	3	18.40	0	0.00	18.40	3	16,317	0.02%
2019/10/04	2	18.25	1	18.30	18.25	1	16,352	0.01%
2019/10/03	6	18.22	0	0.00	18.15	6	16,379	0.04%
2019/10/02	0.4	18.55	0	0.00	18.55	0.4	16,266	0.00%
2019/10/01	6	18.45	0	0.00	18.60	6	16,207	0.04%
2019/09/27	1	18.50	0	0.00	18.50	1	16,005	0.01%
2019/09/25	1	18.65	0	0.00	18.70	1	16,129	0.01%
2019/09/24	8.2	18.73	1	18.90	18.75	7.2	16,434	0.04%
2019/09/23	2	18.88	0	0.00	18.85	2	16,549	0.01%
2019/09/20	7.1	18.81	0	0.00	18.70	7.1	16,683	0.04%
2019/09/19	1	19.00	0	0.00	19.00	1	16,332	0.01%
2019/09/17	1	18.95	5	19.01	19.00	-4	16,437	-0.02%
2019/09/16	3	19.05	0	0.00	19.10	3	16,645	0.02%
2019/09/12	7	19.08	64.9	19.06	19.10	-57.9	16,872	-0.34%
2019/09/11	53	19.00	0	0.00	19.10	53	17,361	0.31%
2019/09/10	3	19.10	4	19.05	19.15	-1	17,333	-0.01%
2019/09/09	11	18.91	23.5	19.00	19.00	-12.5	17,152	-0.07%
2019/09/06	0	0.00	5	18.65	18.65	-5	16,864	-0.03%
2019/09/05	0	0.00	6.6	18.40	18.45	-6.6	16,879	-0.04%
2019/09/03	1	18.20	2	18.25	18.15	-1	16,613	-0.01%
2019/08/30	6	17.99	0	0.00	18.05	6	16,949	0.04%
2019/08/29	0.5	17.90	0	0.00	17.95	0.5	16,583	0.00%
2019/08/28	2	18.10	0	0.00	18.10	2	16,355	0.01%
2019/08/27	6	18.00	0	0.00	18.00	6	16,477	0.04%
2019/08/26	1	18.05	0	0.00	18.25	1	16,327	0.01%
2019/08/23	0	0.00	5	18.60	18.50	-5	16,272	-0.03%
2019/08/21	2	18.48	30	18.50	18.40	-28	16,663	-0.17%
2019/08/20	1	18.35	30	18.45	18.50	-29	16,517	-0.18%
2019/08/19	13	18.07	4	18.04	18.00	9	16,026	0.06%
2019/08/14	1	17.25	66	17.25	17.25	-65	15,944	-0.41%
2019/08/12	1	17.65	5	17.70	17.55	-4	15,813	-0.03%
2019/08/08	0	0.00	0.1	17.25	17.20	-0.1	15,567	0.00%
2019/08/07	4	16.85	0	0.00	17.00	4	15,567	0.03%
2019/08/02	5	17.10	0	0.00	17.05	5	15,486	0.03%
2019/08/01	1.3	17.31	0	0.00	17.35	1.3	15,394	0.01%
2019/07/31	2	17.53	0	0.00	17.50	2	15,257	0.01%
2019/07/29	0	0.00	2	17.68	17.75	-2	15,460	-0.01%
2019/07/26	7	17.39	0	17.35	17.35	7	15,576	0.04%
2019/07/22	1	17.65	0	0.00	17.60	1	15,489	0.01%
2019/07/19	0	0.00	0.4	17.60	17.60	-0.4	15,547	0.00%
2019/07/18	0	0.00	2	17.70	17.65	-2	15,555	-0.01%
2019/07/17	0	0.00	2	17.50	17.70	-2	15,543	-0.01%
2019/07/16	3	17.67	0	0.00	17.60	3	15,363	0.02%
2019/07/15	0	0.00	1	17.90	18.05	-1	15,029	-0.01%
2019/07/12	1	18.00	0	0.00	18.05	1	15,077	0.01%
2019/07/11	3	17.98	0	0.00	18.00	3	15,112	0.02%
2019/07/10	0	0.00	8	17.95	18.00	-8	15,157	-0.05%
2019/07/08	2	17.75	0	0.00	17.75	2	15,081	0.01%
2019/07/04	2	18.00	2	18.00	17.95	0	15,482	0.00%
2019/07/03	2	17.85	1	17.85	17.75	1	15,651	0.01%
2019/07/02	9	18.01	0	0.00	17.85	9	15,704	0.06%
2019/07/01	1	18.70	10.3	18.95	18.95	-9.3	15,717	-0.06%
2019/06/28	31	18.70	0	0.00	18.65	31	15,398	0.20%
2019/06/26	0	0.00	1	18.75	18.80	-1	15,398	-0.01%
2019/06/25	0	0.00	2	18.75	18.70	-2	15,680	-0.01%
2019/06/20	3	18.65	1	18.65	18.85	2	15,364	0.01%
2019/06/19	0	0.00	1	18.50	18.60	-1	15,201	-0.01%
2019/06/18	0	0.00	1	18.00	18.10	-1	14,838	-0.01%
2019/06/17	0	0.00	2	18.05	18.05	-2	15,027	-0.01%
2019/06/14	0	0.00	3.1	17.90	17.85	-3.1	15,298	-0.02%
2019/06/13	1	17.85	0	0.00	17.85	1	15,466	0.01%
2019/06/11	0	0.00	1	17.95	18.05	-1	15,587	-0.01%
2019/06/03	1	17.95	1	17.90	17.95	0	15,956	0.00%
2019/05/31	20	17.60	55	17.70	17.75	-35	15,917	-0.22%
2019/05/30	3	17.50	2	17.60	17.60	1	16,101	0.01%
2019/05/29	4	17.48	4	17.45	17.50	0	16,353	0.00%
2019/05/28	1	17.30	0	0.00	17.30	1	16,589	0.01%
2019/05/27	20	17.35	0	0.00	17.40	20	16,350	0.12%
2019/05/24	1	17.50	0	0.00	17.50	1	16,327	0.01%
2019/05/21	3	17.40	0	0.00	17.45	3	16,986	0.02%
2019/05/20	1	17.40	3	17.35	17.40	-2	16,662	-0.01%
2019/05/17	1	17.30	21	17.35	17.30	-20	16,771	-0.12%
2019/05/15	1	17.40	0	0.00	17.35	1	16,936	0.01%
2019/05/13	0	0.00	2	17.65	17.45	-2	17,373	-0.01%
2019/05/10	0	0.00	45.2	17.65	17.60	-45.2	17,596	-0.26%
2019/05/09	1	17.60	0	0.00	17.55	1	17,966	0.01%
2019/05/08	0	0.00	2	17.80	17.80	-2	17,975	-0.01%
2019/05/07	2	17.95	0	0.00	18.00	2	18,097	0.01%
2019/05/06	5	17.88	47	17.77	17.80	-42	18,050	-0.23%
2019/05/03	3	17.93	2.3	17.95	18.00	0.7	18,229	0.00%
2019/05/02	0	0.00	10	17.95	17.75	-10	18,387	-0.05%
2019/04/30	0	0.00	10	17.90	17.90	-10	18,394	-0.05%
2019/04/29	13	17.80	3	17.73	17.80	10	18,592	0.05%
2019/04/24	10	17.85	0	0.00	17.90	10	18,991	0.05%
2019/04/19	0	0.00	1	17.90	17.75	-1	19,853	-0.01%
2019/04/16	0	0.00	15	17.82	17.90	-15	20,457	-0.07%
2019/04/15	0	0.00	1	17.75	17.75	-1	20,602	0.00%
2019/04/11	0	17.80	0	0.00	17.75	0	20,740	0.00%
2019/04/09	0	0.00	8	17.78	17.80	-8	20,526	-0.04%
2019/04/08	0	0.00	2	17.65	17.65	-2	20,407	-0.01%
2019/04/03	1	17.55	10	17.63	17.45	-9	20,266	-0.04%
2019/04/02	0	17.50	0	0.00	17.60	0	20,213	0.00%
2019/04/01	0	0.00	5	17.50	17.55	-5	20,339	-0.02%
2019/03/29	1	17.50	0	0.00	17.55	1	20,348	0.00%
2019/03/28	2	17.30	0	0.00	17.35	2	20,252	0.01%
2019/03/27	0	0.00	3	17.50	17.55	-3	20,119	-0.01%
2019/03/26	0	0.00	1	17.45	17.55	-1	20,313	0.00%
2019/03/21	0	0.00	0.1	17.55	17.65	-0.1	20,848	0.00%
2019/03/19	1.5	17.48	0	0.00	17.45	1.5	21,028	0.01%
2019/03/14	2	17.78	3	17.77	17.70	-1	20,942	0.00%
2019/03/13	2	17.85	5	17.90	17.90	-3	21,249	-0.01%
2019/03/12	2	17.65	2	17.60	17.65	0	21,154	0.00%
2019/03/08	5	17.52	4	17.48	17.40	1	22,141	0.00%
2019/03/07	3	17.57	1	17.50	17.60	2	22,474	0.01%
2019/03/06	0	0.00	2.3	17.50	17.50	-2.3	22,415	-0.01%
2019/03/05	1	17.30	0	0.00	17.45	1	22,413	0.00%
2019/03/04	5.5	17.20	0	0.00	17.20	5.5	22,193	0.02%
2019/02/26	1	17.35	0	0.00	17.40	1	21,852	0.00%
2019/02/25	1	17.30	0	0.00	17.40	1	21,608	0.00%
2019/02/22	0	0.00	50.8	17.26	17.35	-50.8	21,719	-0.23%
2019/02/21	0	0.00	5	17.10	17.10	-5	21,596	-0.02%
2019/02/19	0.5	17.00	10	17.15	17.05	-9.5	21,486	-0.04%
2019/02/18	4.2	17.10	4	17.05	17.15	0.2	21,766	0.00%
2019/02/15	2	16.95	0	0.00	16.85	2	21,857	0.01%
2019/02/14	0	0.00	10	17.10	17.10	-10	21,822	-0.05%
2019/02/13	0	0.00	1.5	17.07	17.05	-1.5	21,736	-0.01%
2019/02/12	0	0.00	22	17.00	17.00	-22	21,537	-0.10%
2019/01/30	0.5	16.90	10	17.00	17.00	-9.5	21,246	-0.04%
2019/01/29	0	0.00	5	16.95	16.95	-5	20,948	-0.02%
2019/01/25	3.3	16.82	4	16.80	16.75	-0.7	20,816	0.00%
2019/01/24	4	16.74	7.4	16.74	16.80	-3.4	20,738	-0.02%
2019/01/23	2	16.58	4	16.54	16.55	-2	20,590	-0.01%
2019/01/22	5	16.46	15	16.47	16.50	-10	20,268	-0.05%
2019/01/21	2	16.40	0	0.00	16.50	2	20,205	0.01%
2019/01/18	0	0.00	1	16.30	16.30	-1	20,057	0.00%
2019/01/17	7	16.26	7	16.25	16.35	0	20,234	0.00%
2019/01/16	0	0.00	3	16.12	16.25	-3	20,207	-0.01%
2019/01/15	2	15.95	33	16.14	16.15	-31	20,473	-0.15%
2019/01/14	0	0.00	5	15.82	15.80	-5	20,004	-0.02%
2019/01/11	4	15.74	1	15.70	15.85	3	20,153	0.01%
2019/01/10	1	15.70	0	0.00	15.70	1	19,849	0.01%
2019/01/09	0	0.00	7	15.70	15.70	-7	19,793	-0.04%
2019/01/08	0	0.00	3	15.55	15.55	-3	19,514	-0.02%
2019/01/07	0	0.00	50	15.50	15.50	-50	19,678	-0.25%
2019/01/02	2	15.25	1	15.25	15.20	1	20,642	0.00%
2018/12/24	2	15.00	0	0.00	15.00	2	21,244	0.01%
2018/12/21	50	15.00	0	0.00	15.10	50	21,453	0.23%
2018/12/19	0	0.00	2	15.40	15.40	-2	21,340	-0.01%
2018/12/10	0	0.00	1	15.10	15.10	-1	21,593	0.00%
2018/12/04	0	0.00	1	15.60	15.65	-1	21,154	0.00%
2018/12/03	1	15.75	0	0.00	15.70	1	20,726	0.00%
2018/11/27	0	0.00	1	15.25	15.35	-1	19,492	-0.01%
2018/11/26	0	0.00	3	15.40	15.30	-3	19,587	-0.02%
2018/11/23	1	15.40	0	0.00	15.35	1	19,558	0.01%
2018/11/21	1	15.45	0	0.00	15.40	1	19,635	0.01%
2018/11/20	1	15.50	0	0.00	15.55	1	19,500	0.01%
2018/11/15	0	0.00	1	15.70	15.75	-1	19,599	-0.01%
2018/11/09	2	15.55	0	0.00	15.55	2	20,861	0.01%
2018/11/08	0	0.00	1	15.65	15.60	-1	21,199	0.00%
2018/11/07	2	15.40	6	15.50	15.55	-4	21,586	-0.02%
2018/11/05	0	0.00	0	15.35	15.35	0	22,311	0.00%
2018/11/02	1	15.05	0	0.00	15.20	1	23,951	0.00%
2018/11/01	40	14.95	0	0.00	14.95	40	25,331	0.16%
2018/10/31	20	14.80	100	15.00	15.00	-80	25,821	-0.31%
2018/10/30	0	14.60	0	0.00	14.60	0	26,223	0.00%
2018/10/25	3	14.75	0	0.00	14.55	3	27,090	0.01%
2018/10/24	1	14.85	91	14.86	15.00	-90	27,572	-0.33%
2018/10/23	1	15.10	1	15.00	14.95	0	27,413	0.00%
2018/10/19	5	14.88	7	14.89	14.80	-2	27,147	-0.01%
2018/10/18	1	14.80	1	14.80	14.85	0	26,949	0.00%
2018/10/16	3	14.50	0	0.00	14.55	3	27,057	0.01%
2018/10/15	51	14.51	10	14.65	14.55	41	27,120	0.15%
2018/10/12	4	14.89	6	14.90	14.95	-2	26,810	-0.01%
2018/10/11	19	15.03	0	0.00	14.95	19	26,482	0.07%
2018/10/05	2	15.78	420.9	15.71	15.80	-418.9	25,297	-1.66%	大賣/鉅額交易
2018/10/04	17	15.94	23	15.94	15.90	-6	25,055	-0.02%
2018/10/02	4	16.06	8	16.00	16.10	-4	24,936	-0.02%
2018/10/01	4	16.18	5	16.11	16.10	-1	24,858	0.00%
2018/09/28	13	16.29	3	16.20	16.10	10	25,050	0.04%
2018/09/27	4	16.25	27	16.09	16.30	-23	24,884	-0.09%
2018/09/26	10	15.90	0	0.00	15.95	10	24,814	0.04%
2018/09/25	11	15.95	3	15.95	16.00	8	25,427	0.03%
2018/09/21	0	0.00	111	15.82	16.00	-111	25,284	-0.44%	大賣/鉅額交易
2018/09/20	2	15.55	2	15.50	15.50	0	24,738	0.00%
2018/09/19	1	15.60	3	15.48	15.50	-2	24,621	-0.01%
2018/09/18	0.3	15.10	0	0.00	15.20	0.3	24,398	0.00%
2018/09/14	0	0.00	0.2	15.20	15.15	-0.2	24,527	0.00%
2018/09/12	0	0.00	0.8	15.20	15.20	-0.8	24,909	0.00%
2018/09/11	3	15.07	42	15.06	15.25	-39	24,853	-0.16%
2018/09/07	1	15.00	0	0.00	15.05	1	25,573	0.00%
2018/09/06	0	0.00	6	15.00	15.05	-6	26,137	-0.02%
2018/09/05	6	15.08	5	15.20	15.05	1	26,069	0.00%
2018/09/04	0	0.00	2	15.35	15.40	-2	25,949	-0.01%
2018/09/03	3	15.30	0	0.00	15.25	3	26,067	0.01%
2018/08/28	50	15.50	0	0.00	15.60	50	26,726	0.19%
2018/08/27	50	15.50	0	0.00	15.50	50	26,839	0.19%
2018/08/24	1	15.30	1	15.50	15.50	0	26,863	0.00%
2018/08/23	4	15.46	4	15.48	15.50	0	27,425	0.00%
2018/08/22	0	0.00	0.4	15.40	15.50	-0.4	27,741	0.00%
2018/08/20	3	15.00	5	15.20	15.20	-2	27,347	-0.01%
2018/08/17	2	15.40	24	15.45	15.25	-22	27,196	-0.08%
2018/08/15	2	15.08	7	15.13	15.20	-5	26,212	-0.02%
2018/08/14	3	15.10	8	15.05	15.20	-5	25,989	-0.02%
2018/08/13	8	15.01	2	15.10	14.90	6	25,523	0.02%
2018/08/10	1	15.45	10	15.50	15.40	-9	25,240	-0.04%
2018/08/09	18	15.24	28.1	15.37	15.45	-10.1	24,744	-0.04%
2018/08/08	111	15.15	10.1	15.00	15.15	100.9	23,151	0.44%	大買/
2018/08/06	0	0.00	2	14.35	14.35	-2	21,338	-0.01%
2018/08/03	0	0.00	10	13.96	14.10	-10	20,996	-0.05%
2018/08/02	8	13.84	0	0.00	13.80	8	20,510	0.04%
2018/08/01	9	13.98	5	14.00	14.05	4	20,569	0.02%
2018/07/31	202	13.95	4	14.03	14.10	198	20,499	0.97%	大買/鉅額交易
2018/07/30	4	13.70	0	0.00	13.70	4	19,896	0.02%
2018/07/27	0	0.00	3	13.72	13.70	-3	20,116	-0.01%
2018/07/26	2	13.60	0	0.00	13.75	2	20,292	0.01%
2018/07/23	0	0.00	2	13.50	13.50	-2	21,033	-0.01%
2018/07/17	3	13.40	0	0.00	13.40	3	21,966	0.01%
2018/07/16	0	0.00	40	13.40	13.40	-40	22,082	-0.18%
2018/07/13	0	0.00	0.8	13.40	13.35	-0.8	22,394	0.00%
2018/07/12	0	0.00	13	13.32	13.35	-13	22,415	-0.06%
2018/07/11	8	13.13	0	0.00	13.20	8	22,491	0.04%
2018/07/10	0	0.00	8	13.30	13.25	-8	22,497	-0.04%
2018/07/09	2	13.15	5	13.25	13.15	-3	22,563	-0.01%
2018/07/06	0	0.00	11	13.03	13.05	-11	22,757	-0.05%
2018/07/05	7	13.01	6	13.05	13.00	1	22,927	0.00%
2018/07/04	0	0.00	57	13.13	13.10	-57	23,519	-0.24%
2018/07/03	78	13.64	2	13.55	13.55	76	23,586	0.32%
2018/06/29	0	0.00	10	13.90	13.90	-10	23,053	-0.04%
2018/06/27	22	13.70	2	13.85	13.70	20	22,849	0.09%
2018/06/26	3	13.77	0	0.00	13.75	3	22,829	0.01%
2018/06/25	6	13.87	2	14.00	13.85	4	22,743	0.02%
2018/06/22	2	13.90	5	14.00	14.00	-3	22,821	-0.01%
2018/06/20	0	0.00	300	13.85	13.90	-300	22,781	-1.32%	大賣/鉅額交易
2018/06/19	87	13.83	60	13.85	13.80	27	23,029	0.12%
2018/06/15	1	14.05	17	14.05	14.15	-16	22,467	-0.07%
2018/06/14	131	14.08	14	14.16	14.00	117	22,239	0.53%	大買/鉅額交易
2018/06/13	1	14.55	0	0.00	14.50	1	21,715	0.00%
2018/06/12	5	14.50	0	0.00	14.55	5	22,322	0.02%
2018/06/11	4	14.55	0	0.00	14.55	4	22,307	0.02%
2018/06/08	4	14.51	0	0.00	14.60	4	22,143	0.02%
2018/06/07	5	14.55	60	14.50	14.50	-55	22,085	-0.25%
2018/06/06	200	14.45	253	14.35	14.45	-53	22,184	-0.24%	大買/大賣/
2018/06/05	100	14.34	0	0.00	14.25	100	21,739	0.46%
2018/06/01	0	0.00	26	13.95	14.00	-26	21,430	-0.12%
2018/05/31	3	13.78	5	13.85	14.10	-2	21,418	-0.01%
2018/05/30	7	13.89	340	13.80	13.75	-333	20,898	-1.59%	大賣/鉅額交易
2018/05/28	0	14.15	5	14.25	14.20	-5	21,049	-0.02%
2018/05/25	0.6	14.25	0	0.00	14.25	0.6	21,253	0.00%
2018/05/21	0	0.00	4	14.49	14.55	-4	21,919	-0.02%
2018/05/15	0.7	14.45	0	0.00	14.45	0.7	22,745	0.00%
2018/05/14	0.9	14.40	0	0.00	14.45	0.9	23,434	0.00%
2018/05/11	0	0.00	5.1	14.42	14.40	-5.1	23,741	-0.02%
2018/05/09	3	14.35	0	0.00	14.30	3	23,747	0.01%
2018/05/07	10	14.20	1	14.25	14.30	9	23,643	0.04%
2018/05/04	3	14.20	0	0.00	14.15	3	23,573	0.01%
2018/05/03	0	0.00	5	14.50	14.45	-5	23,388	-0.02%
2018/05/02	0	0.00	24	14.43	14.55	-24	23,338	-0.10%
2018/04/30	250	14.25	0	0.00	14.20	250	23,095	1.08%	大買/鉅額交易
2018/04/26	0	0.00	15	14.15	14.15	-15	23,079	-0.06%
2018/04/25	0	0.00	6	13.75	13.85	-6	22,810	-0.03%
2018/04/18	0	0.00	15	13.72	13.75	-15	23,806	-0.06%
2018/04/17	0	0.00	21	13.70	13.70	-21	24,019	-0.09%
2018/04/13	0	0.00	5	13.75	13.80	-5	24,459	-0.02%
2018/04/12	0	0.00	7	13.72	13.80	-7	24,716	-0.03%
2018/04/11	11	13.85	10	13.80	13.75	1	24,742	0.00%
2018/04/10	10	13.50	0	0.00	13.80	10	24,428	0.04%
2018/04/09	0	0.00	30	13.45	13.50	-30	23,924	-0.13%
2018/04/02	0	0.00	3	13.48	13.45	-3	23,669	-0.01%
2018/03/29	0	0.00	192	13.33	13.35	-192	23,440	-0.82%	大賣/鉅額交易
2018/03/28	0	0.00	0.3	13.40	13.40	-0.3	23,144	0.00%
2018/03/27	0	0.00	70	13.55	13.55	-70	23,150	-0.30%
2018/03/26	0	0.00	101	13.50	13.50	-101	23,067	-0.44%	大賣/鉅額交易
2018/03/22	41	13.60	1	13.50	13.60	40	22,837	0.18%
2018/03/20	2	13.35	0	0.00	13.40	2	22,895	0.01%
2018/03/19	6	13.45	0	0.00	13.45	6	22,910	0.03%
2018/03/16	2	13.55	4	13.45	13.55	-2	22,841	-0.01%
2018/03/14	2	13.35	0	0.00	13.35	2	22,097	0.01%
2018/03/13	172	13.34	10.5	13.40	13.40	161.5	22,337	0.72%	大買/鉅額交易
2018/03/12	0	0.00	6	13.20	13.40	-6	22,391	-0.03%
2018/03/09	105	13.15	0	0.00	13.15	105	22,460	0.47%	大買/鉅額交易
2018/03/08	111.4	13.09	0	0.00	13.10	111.4	22,704	0.49%	大買/鉅額交易
2018/03/06	10	13.05	0	0.00	13.05	10	23,466	0.04%
2018/03/05	108	13.05	0	0.00	13.00	108	23,688	0.46%	大買/鉅額交易
2018/03/02	15	12.96	0	0.00	12.95	15	23,585	0.06%
2018/02/27	10	13.22	0	0.00	13.15	10	22,771	0.04%
2018/02/26	48	13.34	0	0.00	13.25	48	23,042	0.21%
2018/02/23	34	13.25	0.3	13.25	13.25	33.7	23,027	0.15%
2018/02/21	3	13.15	0	0.00	13.20	3	23,851	0.01%
2018/02/12	2	13.05	25	13.10	13.05	-23	23,915	-0.10%
2018/02/08	0.1	13.20	10	13.20	13.15	-9.9	23,517	-0.04%
2018/02/07	15	13.21	0	0.00	13.05	15	23,357	0.06%
2018/02/06	31	13.05	3	13.15	12.90	28	23,292	0.12%
2018/02/05	8	13.60	3	13.60	13.60	5	22,818	0.02%
2018/02/02	30	13.90	0	0.00	13.90	30	22,338	0.13%
2018/02/01	23	13.99	17	14.01	13.95	6	22,272	0.03%
2018/01/31	31	14.00	5.1	13.95	14.00	25.9	22,106	0.12%
2018/01/30	0	0.00	3	14.20	14.05	-3	21,906	-0.01%
2018/01/26	1	14.20	0	0.00	14.20	1	21,696	0.00%
2018/01/24	7	14.14	6.1	14.25	14.15	1	21,471	0.00%
2018/01/23	10	14.25	0	0.00	14.35	10	21,297	0.05%
2018/01/22	53.1	14.20	0	0.00	14.25	53.1	21,197	0.25%
2018/01/19	1	14.25	10	14.30	14.30	-9	21,219	-0.04%
2018/01/18	0	0.00	6	14.32	14.25	-6	21,024	-0.03%
2018/01/17	30.9	14.25	10	14.30	14.30	20.9	20,778	0.10%
2018/01/16	0	0.00	12	14.25	14.20	-12	20,439	-0.06%
2018/01/15	0	0.00	0.9	14.30	14.25	-0.9	20,326	0.00%
2018/01/12	2	14.10	12	14.10	14.15	-10	19,863	-0.05%
2018/01/10	10	14.00	4	14.04	13.95	6	19,320	0.03%
2018/01/09	1	14.00	2	13.95	13.95	-1	18,910	-0.01%
2018/01/05	10	13.85	0	0.00	13.95	10	18,615	0.05%
2018/01/04	5	13.82	0	0.00	13.85	5	18,623	0.03%
2018/01/03	0	0.00	12	13.95	13.95	-12	18,758	-0.06%