元大金 (2885)-富邦-宜蘭券商分點個股進出

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
33.35
漲跌
▲1.30
漲幅
+4.06%
成交量
37,177張
產業
上市金融類股
1746人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大金 (2885)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/22	117.1	33.36	139	33.40	33.35	-22	22,167	-0.10%	大買/大賣/
2024/05/21	5.1	31.94	6.2	31.97	32.05	-1.2	21,733	-0.01%
2024/05/20	5	32.38	0.1	32.38	32.35	4.9	21,750	0.02%
2024/05/17	3.1	32.45	58.1	32.50	32.65	-55	21,870	-0.25%
2024/05/16	56	32.55	9.3	32.50	32.60	46.7	21,837	0.21%
2024/05/15	3.1	32.05	6.2	32.28	31.85	-3.1	21,399	-0.01%
2024/05/14	1	31.55	3.2	31.47	31.45	-2.2	21,382	-0.01%
2024/05/13	2.1	32.08	0.1	32.00	32.00	2	21,349	0.01%
2024/05/10	0.1	31.97	1.5	32.10	32.10	-1.4	21,318	-0.01%
2024/05/09	2	31.65	86.2	31.73	31.65	-84.2	21,300	-0.40%
2024/05/08	0.1	31.60	0	0.00	31.80	0.1	21,147	0.00%
2024/05/07	100.1	31.80	170.1	31.54	31.80	-70.1	21,154	-0.33%	大賣/
2024/05/06	154.4	31.39	9	31.45	31.50	145.4	20,957	0.69%	大買/鉅額交易
2024/05/03	0	0.00	10.5	30.88	30.55	-10.5	20,783	-0.05%
2024/05/02	0	30.70	103	30.65	30.65	-103	20,688	-0.50%	大賣/鉅額交易
2024/04/30	1.5	30.77	68	30.85	30.65	-66.5	20,545	-0.32%
2024/04/29	69	30.75	9.4	30.78	31.05	59.6	20,436	0.29%
2024/04/26	0	30.13	1.3	30.21	30.00	-1.3	20,096	-0.01%
2024/04/25	2.7	29.79	35.1	29.85	29.80	-32.4	20,118	-0.16%
2024/04/24	0	0.00	7.1	30.28	30.35	-7.1	19,994	-0.04%
2024/04/23	2	29.93	0	0.00	29.80	2	19,844	0.01%
2024/04/22	0	0.00	10.1	30.10	29.90	-10.1	19,654	-0.05%
2024/04/19	20.1	29.86	17	29.76	29.90	3.1	19,148	0.02%
2024/04/18	0.9	30.55	2	30.55	30.60	-1.1	18,463	-0.01%
2024/04/17	154	30.05	0	0.00	30.00	154	18,105	0.85%	大買/鉅額交易
2024/04/16	10	30.01	155	30.39	29.95	-145	18,010	-0.81%	大賣/鉅額交易
2024/04/15	0	0.00	1	30.60	30.55	-1	17,755	-0.01%
2024/04/12	1	30.20	0.2	30.25	30.30	0.8	17,624	0.00%
2024/04/11	0.1	30.55	0	0.00	30.50	0.1	17,452	0.00%
2024/04/10	0.1	30.60	0	0.00	30.50	0.1	17,495	0.00%
2024/04/09	89.1	31.17	61.3	30.92	30.90	27.9	17,624	0.16%
2024/04/08	11	30.03	11	30.19	30.30	0	17,390	0.00%
2024/04/03	1	30.15	0	0.00	29.95	1	17,458	0.01%
2024/04/01	1	30.10	12.4	30.28	30.10	-11.4	17,754	-0.06%
2024/03/29	0	0.00	84.2	30.30	30.40	-84.2	17,819	-0.47%
2024/03/28	1.2	29.97	1.1	30.05	30.10	0.1	17,675	0.00%
2024/03/27	20.9	30.37	10	30.25	30.30	10.9	17,687	0.06%
2024/03/26	100	30.15	52.1	29.96	30.10	47.9	17,806	0.27%
2024/03/25	10.2	29.70	80	29.95	29.85	-69.8	17,978	-0.39%
2024/03/22	2.4	29.75	32	29.48	29.45	-29.6	18,215	-0.16%
2024/03/21	3.2	29.82	53	29.61	29.80	-49.8	18,221	-0.27%
2024/03/20	1.2	29.10	0.7	29.14	28.90	0.5	18,450	0.00%
2024/03/19	22.4	29.21	3.1	29.27	29.20	19.4	18,458	0.10%
2024/03/18	0.9	29.48	9	29.46	29.35	-8.1	18,330	-0.04%
2024/03/15	3.2	29.98	15	29.99	30.20	-11.9	18,162	-0.07%
2024/03/14	268.2	30.24	267.2	30.00	30.30	0.9	17,626	0.01%	大買/大賣/
2024/03/13	162.7	29.10	19.2	29.28	29.50	143.4	16,785	0.85%	大買/鉅額交易
2024/03/12	0.3	28.90	0	0.00	28.90	0.3	16,419	0.00%
2024/03/11	0.1	28.60	2	28.55	28.55	-2	16,438	-0.01%
2024/03/08	1.2	28.21	8	28.40	28.45	-6.9	16,445	-0.04%
2024/03/07	1	28.05	6.6	27.99	28.10	-5.6	16,213	-0.03%
2024/03/06	0	0.00	2	27.50	27.50	-2	15,804	-0.01%
2024/03/05	10	27.35	1	27.35	27.30	9	15,976	0.06%
2024/03/04	0	27.30	5	27.35	27.35	-5	16,071	-0.03%
2024/03/01	1	27.30	0	0.00	27.30	1	16,213	0.01%
2024/02/29	10	27.15	1	27.40	27.45	9	16,332	0.06%
2024/02/27	2	27.20	1	27.25	27.20	1	16,171	0.01%
2024/02/26	0	27.20	0	27.35	27.10	0	16,031	0.00%
2024/02/23	4	27.30	1	27.35	27.30	3	15,976	0.02%
2024/02/22	0.1	27.37	1.1	27.45	27.55	-1	16,208	-0.01%
2024/02/21	4.1	27.37	0	0.00	27.35	4.1	16,173	0.03%
2024/02/20	0.2	27.49	5.3	27.67	27.85	-5.1	16,099	-0.03%
2024/02/19	0	27.20	3	27.27	27.45	-3	15,999	-0.02%
2024/02/16	0	0.00	13.3	27.05	27.15	-13.3	16,178	-0.08%
2024/02/15	6	26.90	0	0.00	27.00	6	16,185	0.04%
2024/02/05	0	26.93	5.9	26.92	27.00	-5.9	15,990	-0.04%
2024/02/02	0.1	26.94	0.1	26.90	26.90	-0.1	15,780	0.00%
2024/02/01	0	0.00	41	27.05	27.05	-41	15,716	-0.26%
2024/01/31	0	26.85	141	26.88	27.05	-141	15,625	-0.90%	大賣/鉅額交易
2024/01/30	0	26.95	0	0.00	26.85	0	15,518	0.00%
2024/01/29	0	26.95	19	26.87	27.10	-19	15,711	-0.12%
2024/01/26	1	26.60	11	26.88	26.95	-10	15,758	-0.06%
2024/01/25	1	26.50	4	26.69	26.75	-3	15,712	-0.02%
2024/01/24	1.1	26.55	2	26.63	26.60	-0.9	15,738	-0.01%
2024/01/23	2	26.38	2.4	26.52	26.55	-0.3	15,859	0.00%
2024/01/22	0	0.00	5.1	26.41	26.35	-5.1	16,053	-0.03%
2024/01/19	13	26.06	8.1	26.07	26.20	4.9	16,013	0.03%
2024/01/18	4.8	25.81	16.6	25.85	25.80	-11.9	16,029	-0.07%
2024/01/17	13.1	26.01	2	26.17	25.80	11	15,949	0.07%
2024/01/16	33	26.26	0.1	26.28	26.25	33	15,663	0.21%
2024/01/15	4	26.80	4.2	26.85	26.70	-0.2	15,517	0.00%
2024/01/12	4	26.63	6.2	26.71	26.65	-2.1	15,812	-0.01%
2024/01/11	0.6	26.80	7	26.70	26.80	-6.4	16,020	-0.04%
2024/01/10	13.1	26.55	2	26.45	26.50	11.1	16,367	0.07%
2024/01/09	10.1	26.96	46	27.00	26.80	-36	16,409	-0.22%
2024/01/08	6	26.98	8	27.10	26.90	-2	16,485	-0.01%
2024/01/05	10	26.89	4	27.20	26.95	6	16,514	0.04%
2024/01/04	11	27.13	0	0.00	27.20	11	16,645	0.07%
2024/01/03	30.2	27.22	3.2	27.00	26.95	27	16,816	0.16%
2024/01/02	0	0.00	10	27.62	27.75	-10	16,492	-0.06%
2023/12/29	4	27.29	4	27.55	27.60	0	16,322	0.00%
2023/12/28	5	27.07	63	27.35	27.35	-58	16,304	-0.36%
2023/12/27	0	0.00	12	27.10	27.15	-12	16,123	-0.07%
2023/12/26	60	26.95	16	26.77	26.85	44	15,860	0.28%
2023/12/25	4	26.61	0	0.00	26.60	4	15,812	0.03%
2023/12/22	0	0.00	14	26.64	26.80	-14	15,935	-0.09%
2023/12/21	9	26.37	6	26.48	26.45	3	15,843	0.02%
2023/12/20	5	26.62	5	26.84	26.55	0	15,485	0.00%
2023/12/19	9	26.79	121	26.95	26.70	-112	15,199	-0.74%	大賣/鉅額交易
2023/12/18	3	26.80	12	27.07	27.05	-9	15,019	-0.06%
2023/12/15	2	26.98	4.2	27.11	27.00	-2.2	14,908	-0.01%
2023/12/14	126	27.04	13.1	26.98	27.00	112.9	14,590	0.77%	大買/鉅額交易
2023/12/13	5	26.74	2	26.85	26.75	3	14,457	0.02%
2023/12/12	5	26.60	6	26.70	26.80	-1	14,675	-0.01%
2023/12/11	2	26.38	53.3	26.52	26.55	-51.3	14,606	-0.35%
2023/12/08	0	0.00	1.8	26.51	26.55	-1.8	14,645	-0.01%
2023/12/07	1	26.35	0	0.00	26.50	1	14,620	0.01%
2023/12/06	0	0.00	4.3	26.42	26.45	-4.3	14,545	-0.03%
2023/12/05	2	26.23	36.1	26.35	26.40	-34.1	14,442	-0.24%
2023/12/04	0	0.00	18	26.33	26.35	-18	14,572	-0.12%
2023/12/01	4	25.99	14	26.07	26.10	-10	14,509	-0.07%
2023/11/30	0	0.00	2	26.03	26.00	-2	14,505	-0.01%
2023/11/29	1	26.10	0	0.00	25.95	1	14,200	0.01%
2023/11/28	0	0.00	9	26.02	26.10	-9	14,050	-0.06%
2023/11/27	4	25.83	5.9	25.94	25.85	-1.9	14,075	-0.01%
2023/11/24	0	0.00	14.3	25.71	25.80	-14.3	14,023	-0.10%
2023/11/23	1	25.50	0.1	25.50	25.70	0.9	14,099	0.01%
2023/11/22	3	25.58	0.2	25.60	25.60	2.8	14,141	0.02%
2023/11/21	0	0.00	22	25.66	25.70	-22	14,238	-0.15%
2023/11/17	1	25.35	0	0.00	25.35	1	14,079	0.01%
2023/11/16	30	25.38	2	25.40	25.45	28	14,006	0.20%
2023/11/15	7	25.29	8.1	25.32	25.30	-1.1	13,945	-0.01%
2023/11/14	3	25.03	14.3	25.06	25.05	-11.3	13,829	-0.08%
2023/11/13	14.5	24.98	2.8	24.93	25.00	11.7	14,058	0.08%
2023/11/10	7	24.86	0.1	25.00	25.00	6.9	14,396	0.05%
2023/11/09	3	24.95	1	24.95	25.00	2	14,536	0.01%
2023/11/08	4	24.98	0	0.00	25.00	4	14,774	0.03%
2023/11/07	2	24.85	0	0.00	25.05	2	14,940	0.01%
2023/11/06	5	24.87	0	0.00	24.90	5	15,228	0.03%
2023/11/03	0	0.00	3	24.70	24.95	-3	15,067	-0.02%
2023/11/02	1	24.55	2	24.60	24.50	-1	15,550	-0.01%
2023/11/01	1	24.25	5.2	24.42	24.40	-4.2	15,668	-0.03%
2023/10/31	1	24.20	5	24.27	24.30	-4	15,832	-0.03%
2023/10/30	10.1	24.16	0.7	24.35	24.10	9.4	15,988	0.06%
2023/10/27	3	24.38	1.8	24.44	24.40	1.2	16,107	0.01%
2023/10/26	1.3	24.37	22	24.35	24.35	-20.8	16,265	-0.13%
2023/10/25	1.2	24.57	5	24.63	24.60	-3.8	16,299	-0.02%
2023/10/24	4	24.33	6	24.48	24.45	-2	16,366	-0.01%
2023/10/23	9.1	24.44	3	24.30	24.40	6.1	16,412	0.04%
2023/10/20	8.2	24.61	3	24.63	24.75	5.2	16,302	0.03%
2023/10/19	17.1	25.17	2	25.00	25.10	15.1	16,077	0.09%
2023/10/18	1	25.30	4.2	25.54	25.55	-3.2	15,990	-0.02%
2023/10/17	4	25.43	1	25.55	25.30	3	15,836	0.02%
2023/10/16	2	25.38	7.2	25.45	25.55	-5.2	15,886	-0.03%
2023/10/13	8.1	25.39	4	25.48	25.45	4.1	15,869	0.03%
2023/10/12	4.1	25.37	7.4	25.53	25.65	-3.3	15,981	-0.02%
2023/10/11	0	0.00	61.5	25.36	25.50	-61.5	16,036	-0.38%
2023/10/06	0	0.00	5	24.75	24.80	-5	15,892	-0.03%
2023/10/05	0	0.00	5	24.50	24.55	-5	16,091	-0.03%
2023/10/04	10	24.34	1.1	24.27	24.25	8.9	16,241	0.05%
2023/10/03	8.2	24.74	1	24.70	24.65	7.2	16,245	0.04%
2023/10/02	3.6	25.02	0.5	25.00	24.95	3.1	16,374	0.02%
2023/09/28	1.1	25.01	32	25.25	25.05	-30.9	16,818	-0.18%
2023/09/27	2	24.88	5	25.17	25.15	-3	16,838	-0.02%
2023/09/26	4.1	25.02	6	24.99	25.00	-1.9	16,821	-0.01%
2023/09/25	1	24.95	6	25.18	25.20	-5	16,785	-0.03%
2023/09/22	5	24.74	7	24.96	25.10	-2	17,086	-0.01%
2023/09/21	16	25.08	1	24.90	25.00	15	17,219	0.09%
2023/09/20	4	25.40	3	25.42	25.40	1	17,268	0.01%
2023/09/19	0	0.00	20.2	25.69	25.75	-20.2	17,248	-0.12%
2023/09/18	0	0.00	1	25.35	25.40	-1	17,134	-0.01%
2023/09/15	0	0.00	13.3	25.20	25.35	-13.3	17,267	-0.08%
2023/09/14	0	0.00	12.7	25.12	25.20	-12.7	17,236	-0.07%
2023/09/13	0	0.00	9.2	24.89	25.00	-9.2	17,248	-0.05%
2023/09/12	0	0.00	12	24.71	24.80	-12	17,439	-0.07%
2023/09/11	1	24.55	2	24.65	24.70	-1	17,663	-0.01%
2023/09/08	3	24.57	1.2	24.70	24.65	1.8	17,920	0.01%
2023/09/07	17	24.70	10	24.71	24.70	7	18,130	0.04%
2023/09/06	2	24.13	6	24.34	24.25	-4	18,048	-0.02%
2023/09/05	8	24.33	0	0.00	24.20	8	18,028	0.04%
2023/09/04	5	24.54	22.9	24.56	24.50	-17.9	18,223	-0.10%
2023/09/01	1	24.60	5	24.65	24.75	-4	18,496	-0.02%
2023/08/31	11	24.55	1	24.50	24.40	10	18,740	0.05%
2023/08/30	0	0.00	11.1	24.75	24.80	-11.1	18,891	-0.06%
2023/08/29	1	24.40	17	24.46	24.65	-16	18,979	-0.08%
2023/08/28	4	24.25	4	24.40	24.40	0	18,969	0.00%
2023/08/25	3	24.23	3	24.50	24.40	0	19,376	0.00%
2023/08/24	0	0.00	5	24.35	24.45	-5	19,468	-0.03%
2023/08/23	11	24.12	9	24.07	24.20	2	19,454	0.01%
2023/08/22	4	23.83	0	0.00	23.85	4	19,542	0.02%
2023/08/21	5	23.90	5	24.06	23.90	0	19,574	0.00%
2023/08/18	5	23.87	6	24.05	23.95	-1	19,484	-0.01%
2023/08/17	14	23.46	8	23.74	23.75	6	19,503	0.03%
2023/08/16	9.1	23.92	3	24.00	23.85	6.1	19,345	0.03%
2023/08/15	5	24.19	3.7	24.29	24.20	1.3	19,145	0.01%
2023/08/14	15.1	24.37	31	24.25	24.30	-15.9	19,218	-0.08%
2023/08/11	17	24.89	2.2	24.94	24.75	14.8	19,170	0.08%
2023/08/10	0	0.00	5	25.21	25.30	-5	19,013	-0.03%
2023/08/09	4	25.03	35	25.18	25.15	-31	18,775	-0.17%
2023/08/08	2.2	25.15	76.7	25.15	25.10	-74.5	18,679	-0.40%
2023/08/07	5	24.49	9	24.54	24.70	-4	18,112	-0.02%
2023/08/04	8	24.33	6.1	24.40	24.35	1.9	17,972	0.01%
2023/08/02	24.2	24.52	4	24.40	24.45	20.2	17,759	0.11%
2023/08/01	10.2	24.79	12.3	24.67	24.90	-2.1	17,652	-0.01%
2023/07/31	31	24.45	4	24.55	24.40	27	17,308	0.16%
2023/07/28	11	24.44	1.6	24.48	24.40	9.4	17,151	0.05%
2023/07/27	2	24.55	3	24.65	24.70	-1	16,967	-0.01%
2023/07/26	0	0.00	10.7	24.42	24.55	-10.7	16,847	-0.06%
2023/07/25	0	0.00	70	24.30	24.25	-70	16,808	-0.42%
2023/07/24	9	24.17	2	24.20	24.10	7	16,845	0.04%
2023/07/21	4	24.25	1	24.50	24.40	3	16,786	0.02%
2023/07/20	0	0.00	7	24.43	24.45	-7	16,671	-0.04%
2023/07/19	0	0.00	4.8	24.16	24.10	-4.8	16,429	-0.03%
2023/07/18	0	0.00	108.1	24.00	24.10	-108.1	16,277	-0.66%	大賣/鉅額交易
2023/07/17	100	23.95	3	23.97	23.95	97	16,220	0.60%
2023/07/14	0	0.00	14.1	23.62	23.75	-14.1	16,037	-0.09%
2023/07/13	6	23.38	0	0.00	23.30	6	15,781	0.04%
2023/07/12	0.2	23.35	0	0.00	23.45	0.2	15,656	0.00%
2023/07/10	2	23.15	1	22.85	23.00	1	15,474	0.01%
2023/07/07	3	22.50	2	22.68	22.65	1	15,267	0.01%
2023/07/06	3.3	22.88	0	0.00	22.70	3.3	15,203	0.02%
2023/07/05	0	0.00	1	23.20	23.15	-1	14,735	-0.01%
2023/07/04	3	23.12	0	0.00	23.05	3	14,624	0.02%
2023/07/03	0	0.00	4.7	23.25	23.20	-4.7	14,603	-0.03%
2023/06/30	4.4	23.17	1	23.15	23.10	3.4	14,617	0.02%
2023/06/29	30	23.49	0	0.00	23.30	30	14,416	0.21%
2023/06/28	2	24.15	4	24.11	24.10	-2	14,205	-0.01%
2023/06/27	0.5	24.30	0	0.00	24.20	0.5	13,935	0.00%
2023/06/26	1	24.25	1	24.30	24.30	0	13,842	0.00%
2023/06/16	1	24.35	0.1	24.35	24.35	0.9	13,201	0.01%
2023/06/15	1	24.45	1	24.45	24.50	0	12,941	0.00%
2023/06/14	0	24.45	1	24.40	24.40	-1	12,841	-0.01%
2023/06/13	2	24.38	5	24.50	24.35	-3	12,795	-0.02%
2023/06/12	1	24.50	1	24.45	24.55	0	12,630	0.00%
2023/06/09	0	0.00	11.4	24.55	24.60	-11.4	12,734	-0.09%
2023/06/08	0	0.00	3	24.50	24.50	-3	12,731	-0.02%
2023/06/07	0	0.00	6.9	24.53	24.60	-6.9	12,698	-0.05%
2023/06/06	2	24.05	2	24.13	24.20	0	12,527	0.00%
2023/06/05	0	0.00	1	24.05	24.00	-1	12,327	-0.01%
2023/06/01	1	23.70	2	23.75	23.65	-1	11,882	-0.01%
2023/05/30	0	0.00	5	23.65	23.70	-5	11,531	-0.04%
2023/05/29	0	0.00	0.1	23.60	23.55	-0.1	11,676	0.00%
2023/05/26	0	0.00	3	23.50	23.50	-3	11,831	-0.03%
2023/05/24	1	23.50	0	0.00	23.55	1	11,770	0.01%
2023/05/23	2	23.60	2.4	23.57	23.65	-0.4	11,764	0.00%
2023/05/22	1	23.50	0	0.00	23.45	1	11,637	0.01%
2023/05/19	5	23.35	0	0.00	23.45	5	11,540	0.04%
2023/05/18	1	23.20	0	23.30	23.40	1	11,407	0.01%
2023/05/12	2	22.73	0	0.00	22.65	2	11,187	0.02%
2023/05/11	0	0.00	3.1	22.90	22.90	-3.1	11,184	-0.03%
2023/05/10	0	0.00	1	22.90	23.00	-1	11,214	-0.01%
2023/05/09	0	0.00	5.1	22.90	23.00	-5.1	11,269	-0.05%
2023/05/08	10	22.90	9	22.98	23.00	1	11,402	0.01%
2023/05/04	0	0.00	6	22.85	22.90	-6	11,529	-0.05%
2023/05/03	1	22.75	0	0.00	22.75	1	11,598	0.01%
2023/05/02	0	0.00	1	22.65	22.70	-1	11,941	-0.01%
2023/04/28	1	22.50	1	22.60	22.60	0	12,593	0.00%
2023/04/27	0	0.00	2.2	22.43	22.45	-2.2	12,716	-0.02%
2023/04/26	0	0.00	3	22.50	22.45	-3	12,877	-0.02%
2023/04/25	1	22.30	0	0.00	22.40	1	12,874	0.01%
2023/04/24	1	22.40	0	0.00	22.40	1	12,941	0.01%
2023/04/21	0	0.00	0.1	22.45	22.45	-0.1	13,064	0.00%
2023/04/20	3	22.35	0	0.00	22.30	3	13,129	0.02%
2023/04/19	2	22.48	0	0.00	22.45	2	13,396	0.01%
2023/04/18	1	22.50	1	22.50	22.50	0	13,416	0.00%
2023/04/14	1	22.45	1.1	22.55	22.65	-0.1	13,385	0.00%
2023/04/12	1	22.60	0.3	22.60	22.55	0.7	13,309	0.01%
2023/04/11	0.9	22.55	11	22.50	22.55	-10.1	13,392	-0.08%
2023/04/06	0	0.00	8	22.40	22.40	-8	13,296	-0.06%
2023/03/31	0	0.00	8	22.43	22.35	-8	13,263	-0.06%
2023/03/29	0	0.00	11.3	22.30	22.40	-11.3	14,478	-0.08%
2023/03/28	0	0.00	1	22.20	22.30	-1	15,234	-0.01%
2023/03/23	0	0.00	1	22.10	22.25	-1	16,948	-0.01%
2023/03/22	0	0.00	2.1	22.15	22.10	-2.1	17,062	-0.01%
2023/03/21	1.1	21.82	0	0.00	21.95	1.1	17,300	0.01%
2023/03/20	4	21.74	1	21.75	21.80	3	17,369	0.02%
2023/03/17	3	21.73	0	0.00	21.85	3	17,433	0.02%
2023/03/16	8.1	21.70	0	0.00	21.70	8.1	17,525	0.05%
2023/03/15	0	0.00	3	22.05	22.05	-3	17,526	-0.02%
2023/03/14	17.2	21.90	3	21.95	21.95	14.2	17,720	0.08%
2023/03/13	0.1	22.15	0	0.00	22.35	0.1	17,673	0.00%
2023/03/10	16	22.35	0	0.00	22.30	16	17,695	0.09%
2023/03/09	4	22.71	0	0.00	22.65	4	17,675	0.02%
2023/03/08	1	22.80	0	0.00	22.80	1	18,025	0.01%
2023/03/07	1	22.70	0	0.00	22.90	1	18,236	0.01%
2023/03/06	0	0.00	4	22.73	22.70	-4	18,443	-0.02%
2023/03/03	0	0.00	8.2	22.56	22.55	-8.2	18,560	-0.04%
2023/03/02	1	22.35	1	22.30	22.50	0	18,833	0.00%
2023/03/01	8.1	22.41	0	0.00	22.40	8.1	19,089	0.04%
2023/02/24	2	22.60	0	0.00	22.75	2	19,163	0.01%
2023/02/23	1	22.90	26	22.85	22.85	-25	19,038	-0.13%
2023/02/22	1	22.65	0	0.00	22.75	1	19,150	0.01%
2023/02/21	1	22.70	0	0.00	22.75	1	19,117	0.01%
2023/02/20	0	0.00	11	22.87	22.90	-11	19,297	-0.06%
2023/02/17	18	22.72	0	0.00	22.75	18	19,491	0.09%
2023/02/16	0	0.00	16	22.80	22.75	-16	19,779	-0.08%
2023/02/15	2	22.63	6	22.64	22.60	-4	20,441	-0.02%
2023/02/14	2.3	22.76	0.2	22.85	22.80	2.1	20,514	0.01%
2023/02/10	0.2	22.75	20	22.80	22.80	-19.8	20,732	-0.10%
2023/02/09	0	0.00	2	22.73	22.70	-2	20,752	-0.01%
2023/02/08	1	22.70	2	22.65	22.65	-1	20,833	0.00%
2023/02/06	1	22.60	2	22.75	22.70	-1	20,891	0.00%
2023/02/02	1.3	22.57	1	22.70	22.80	0.3	20,926	0.00%
2023/02/01	0	0.00	1	22.70	22.75	-1	20,793	0.00%
2023/01/31	6.8	22.67	1	22.60	22.50	5.8	20,766	0.03%
2023/01/30	0.2	22.95	3.2	23.00	23.05	-3	20,528	-0.01%
2023/01/17	1	22.60	2	22.70	22.70	-1	20,017	0.00%
2023/01/16	0	22.73	13.2	22.68	22.70	-13.2	19,985	-0.07%
2023/01/13	0.1	22.50	0	0.00	22.50	0.1	19,953	0.00%
2023/01/12	0	0.00	3	22.52	22.55	-3	20,144	-0.02%
2023/01/10	1	22.50	0	0.00	22.60	1	20,130	0.00%
2023/01/09	0	0.00	31	22.15	22.50	-31	20,160	-0.15%
2023/01/06	0.1	21.90	2	22.00	21.90	-1.9	20,030	-0.01%
2023/01/05	0.1	21.90	0	0.00	21.95	0.1	20,198	0.00%
2023/01/03	1	21.45	0	0.00	21.65	1	20,588	0.00%
2022/12/29	11.1	21.65	0	0.00	21.65	11.1	20,735	0.05%
2022/12/27	0	0.00	3.1	22.00	21.95	-3.1	21,015	-0.01%
2022/12/23	4	21.83	0	0.00	21.80	4	21,359	0.02%
2022/12/22	7	21.80	0	0.00	22.00	7	21,515	0.03%
2022/12/21	0.1	21.80	2	21.88	21.80	-1.9	21,062	-0.01%
2022/12/20	6.2	21.86	0	0.00	21.80	6.2	20,610	0.03%
2022/12/19	30	22.10	1	22.05	22.10	29	19,979	0.15%
2022/12/16	4	22.55	1	22.25	22.15	3	19,240	0.02%
2022/12/15	0	0.00	30	22.50	22.45	-30	18,528	-0.16%
2022/12/14	2.1	22.13	3	22.30	22.30	-0.9	18,590	0.00%
2022/12/13	2.3	22.18	0	0.00	22.10	2.3	18,554	0.01%
2022/12/12	0.1	22.30	0	0.00	22.40	0.1	18,353	0.00%
2022/12/09	0.1	22.40	10	22.40	22.40	-9.9	18,685	-0.05%
2022/12/08	38	22.16	2	22.25	22.30	36	18,729	0.19%
2022/12/07	0	0.00	2	22.50	22.60	-2	18,669	-0.01%
2022/12/06	6	22.43	51	22.55	22.50	-45	18,692	-0.24%
2022/12/05	0	0.00	1	22.70	22.60	-1	18,849	-0.01%
2022/12/02	1.3	22.40	1	22.45	22.45	0.3	18,707	0.00%
2022/12/01	0	0.00	5	22.63	22.60	-5	18,884	-0.03%
2022/11/30	1.1	22.40	0	0.00	22.60	1.1	18,939	0.01%
2022/11/29	0	0.00	0	22.30	22.50	0	18,603	0.00%
2022/11/28	1	21.90	4	22.28	22.25	-3	18,472	-0.02%
2022/11/25	0	0.00	20.6	22.15	22.05	-20.6	18,353	-0.11%
2022/11/24	0	0.00	20	22.15	22.30	-20	18,308	-0.11%
2022/11/23	1.1	21.95	7.1	21.93	22.10	-6	18,184	-0.03%
2022/11/22	0	0.00	21	21.42	21.60	-21	17,821	-0.12%
2022/11/21	5.2	20.85	0	0.00	21.10	5.2	17,476	0.03%
2022/11/18	1.1	20.95	0	0.00	20.90	1.1	17,414	0.01%
2022/11/17	1.1	21.06	0	0.00	21.20	1.1	17,355	0.01%
2022/11/16	1.9	21.17	0	0.00	21.25	1.9	17,506	0.01%
2022/11/15	0.6	21.45	6	21.35	21.45	-5.4	17,430	-0.03%
2022/11/14	1	21.15	2	21.23	21.20	-1	17,326	-0.01%
2022/11/11	1	20.90	24.2	20.88	21.20	-23.2	17,085	-0.14%
2022/11/10	0	0.00	0.1	20.40	20.40	-0.1	16,633	0.00%
2022/11/09	1	20.40	0	0.00	20.50	1	16,702	0.01%
2022/11/08	2	20.20	41	20.20	20.30	-39	16,586	-0.24%
2022/11/04	4.1	19.93	10.1	20.00	20.05	-6	16,988	-0.04%
2022/11/03	1	19.95	0	0.00	20.05	1	17,098	0.01%
2022/11/02	1	20.00	4	20.08	20.20	-3	17,192	-0.02%
2022/11/01	3	20.03	2	20.00	20.05	1	17,288	0.01%
2022/10/31	1	19.80	0	0.00	19.70	1	17,404	0.01%
2022/10/28	0.1	19.65	0	0.00	19.60	0.1	17,456	0.00%
2022/10/27	10.5	19.76	1	19.80	19.70	9.4	17,429	0.05%
2022/10/26	0	0.00	3	19.60	19.75	-3	17,463	-0.02%
2022/10/25	11	19.39	0	0.00	19.55	11	17,438	0.06%
2022/10/24	2	19.53	1	19.40	19.55	1	17,452	0.01%
2022/10/21	0	0.00	6	19.48	19.45	-6	17,390	-0.03%
2022/10/20	0.1	18.85	18	18.95	19.05	-17.9	17,206	-0.10%
2022/10/19	2.1	19.00	0	0.00	19.00	2.1	16,983	0.01%
2022/10/18	0	0.00	2	19.18	19.20	-2	16,971	-0.01%
2022/10/17	1	19.05	2	19.05	19.10	-1	17,240	-0.01%
2022/10/14	1.1	19.15	1.1	19.15	19.10	0	17,305	0.00%
2022/10/13	3	19.12	2	19.13	19.05	1	17,449	0.01%
2022/10/12	1	19.35	3	19.28	19.35	-2	17,479	-0.01%
2022/10/11	10.1	19.13	21	19.05	19.10	-10.9	17,665	-0.06%
2022/10/07	1.1	19.55	0	0.00	19.50	1.1	17,951	0.01%
2022/10/06	1.4	19.61	0	0.00	19.70	1.4	17,997	0.01%
2022/10/05	0.1	19.65	0	0.00	19.55	0.1	18,165	0.00%
2022/10/04	1.8	19.40	206	19.30	19.35	-204.2	18,267	-1.12%	大賣/鉅額交易
2022/10/03	2.5	19.35	0	0.00	19.30	2.5	18,161	0.01%
2022/09/30	3	19.47	0	0.00	19.55	3	18,228	0.02%
2022/09/29	23.6	19.55	0	0.00	19.70	23.6	18,341	0.13%
2022/09/28	6.4	19.65	1.3	19.66	19.55	5.1	18,448	0.03%
2022/09/27	3.4	19.83	1	19.85	19.85	2.4	18,442	0.01%
2022/09/26	9.1	19.91	0	20.00	19.90	9	18,357	0.05%
2022/09/22	4	20.06	1	20.05	20.05	3	19,226	0.02%
2022/09/21	0.1	20.30	0	0.00	20.25	0.1	19,684	0.00%
2022/09/20	1	20.30	0	0.00	20.50	1	20,667	0.00%
2022/09/16	3	20.10	0	0.00	20.10	3	21,516	0.01%
2022/09/15	2.1	20.25	4.2	20.28	20.25	-2.1	21,400	-0.01%
2022/09/14	12.5	20.24	0	0.00	20.20	12.5	21,398	0.06%
2022/09/13	2.2	20.77	0	0.00	20.60	2.2	21,613	0.01%
2022/09/12	0	0.00	5	20.90	20.90	-5	21,885	-0.02%
2022/09/08	26	20.48	0	0.00	20.60	26	21,939	0.12%
2022/09/07	3.1	20.47	2	20.80	20.35	1.1	22,022	0.00%
2022/09/06	10	20.45	6	20.83	20.85	4	21,977	0.02%
2022/09/02	1.2	20.10	0	0.00	20.00	1.2	22,311	0.01%
2022/09/01	3	20.10	30	20.05	20.05	-27	22,268	-0.12%
2022/08/31	0	0.00	1	20.30	20.30	-1	22,188	0.00%
2022/08/29	3.1	20.07	0	0.00	20.15	3.1	22,151	0.01%
2022/08/25	1.2	20.32	0	0.00	20.35	1.2	22,430	0.01%
2022/08/24	0.1	20.30	0	0.00	20.25	0.1	22,775	0.00%
2022/08/23	15.8	20.27	0	0.00	20.20	15.8	24,059	0.07%
2022/08/22	13	20.64	0	0.00	20.60	13	24,333	0.05%
2022/08/18	2	20.78	0	0.00	20.80	2	24,947	0.01%
2022/08/17	7.8	20.90	0	0.00	21.00	7.8	25,297	0.03%
2022/08/15	3	20.70	3	20.72	20.70	0	26,048	0.00%
2022/08/12	11	20.65	1	20.55	20.55	10	26,188	0.04%
2022/08/11	2	21.03	5	21.12	21.20	-3	26,372	-0.01%
2022/08/10	2	20.60	0	0.00	20.75	2	26,242	0.01%
2022/08/09	30	20.63	5	20.70	20.65	25	26,211	0.10%
2022/08/08	0	0.00	1	20.55	20.80	-1	26,324	0.00%
2022/08/05	0	0.00	2	20.60	20.70	-2	26,431	-0.01%
2022/08/04	0	0.00	3	20.20	20.20	-3	26,665	-0.01%
2022/08/02	3	20.00	0	0.00	20.15	3	27,215	0.01%
2022/08/01	1	20.15	0	0.00	20.30	1	27,397	0.00%
2022/07/29	4	20.20	0	0.00	20.00	4	27,557	0.01%
2022/07/28	7	19.97	2	19.95	20.10	5	27,482	0.02%
2022/07/27	0	0.00	3	19.87	19.95	-3	27,473	-0.01%
2022/07/26	6.1	19.87	1.1	19.85	19.90	5	27,525	0.02%
2022/07/25	4.1	19.88	2	19.85	19.85	2.1	27,576	0.01%
2022/07/22	0.5	19.80	2	19.70	19.70	-1.5	27,700	-0.01%
2022/07/21	0	0.00	10	19.10	19.40	-10	27,733	-0.04%
2022/07/20	0	0.00	2	19.45	19.25	-2	27,852	-0.01%
2022/07/19	14	19.16	1	19.10	19.20	13	28,066	0.05%
2022/07/15	26.4	18.90	1	18.80	18.80	25.4	28,120	0.09%
2022/07/14	8	19.56	1	19.65	19.55	7	27,997	0.03%
2022/07/13	2	19.70	1	19.55	19.75	1	28,087	0.00%
2022/07/12	8.1	19.05	2	19.10	19.10	6.1	27,910	0.02%
2022/07/11	12	19.52	2	19.65	19.50	10	27,758	0.04%
2022/07/08	3	19.87	0	0.00	19.80	3	27,850	0.01%
2022/07/07	20	19.80	5.9	19.54	19.85	14.1	27,794	0.05%
2022/07/06	16.1	19.50	0	0.00	19.40	16.1	27,587	0.06%
2022/07/05	1	19.90	0	0.00	20.10	1	27,527	0.00%
2022/07/04	1	19.70	0	0.00	19.65	1	27,432	0.00%
2022/07/01	1	19.70	1	19.60	19.60	0	27,706	0.00%
2022/06/30	13.1	19.80	1.9	19.80	19.70	11.2	27,721	0.04%
2022/06/29	17.6	20.44	0	0.00	20.25	17.6	27,239	0.06%
2022/06/28	54.7	21.00	2	21.10	20.90	52.7	26,873	0.20%
2022/06/27	28	23.37	30	23.55	23.30	-2	25,968	-0.01%
2022/06/24	22	23.40	5	23.40	23.45	17	25,349	0.07%
2022/06/23	8	23.10	0	0.00	23.10	8	25,258	0.03%
2022/06/22	2	23.40	29	23.17	23.10	-27	25,260	-0.11%
2022/06/21	21	23.45	15	23.00	23.50	6	25,313	0.02%
2022/06/20	112	22.79	19	22.92	22.80	93	25,260	0.37%	大買/
2022/06/17	23	22.91	8	22.94	22.90	15	25,147	0.06%
2022/06/16	10.1	23.25	10	23.28	23.10	0.1	24,883	0.00%
2022/06/15	30.2	23.11	10	23.15	23.05	20.2	25,242	0.08%
2022/06/14	22	23.08	38	23.12	23.10	-16	25,418	-0.06%
2022/06/13	35.1	23.06	9	23.10	23.10	26.1	25,588	0.10%
2022/06/10	17	23.33	1	23.50	23.45	16	25,402	0.06%
2022/06/09	11	23.31	0	0.00	23.40	11	25,433	0.04%
2022/06/07	5	23.43	0	0.00	23.40	5	25,524	0.02%
2022/06/06	32	23.40	11	23.40	23.35	21	25,607	0.08%
2022/06/02	28	23.53	0	0.00	23.50	28	25,829	0.11%
2022/06/01	11	24.04	0	0.00	23.70	11	26,271	0.04%
2022/05/31	31	23.65	0	0.00	24.35	31	26,131	0.12%
2022/05/30	10	23.35	5	23.77	23.90	5	24,846	0.02%
2022/05/27	33	23.19	0	0.00	23.15	33	24,552	0.13%
2022/05/26	15.5	22.98	0	0.00	22.90	15.5	24,459	0.06%
2022/05/25	110.1	23.01	0	0.00	23.05	110.1	24,534	0.45%	大買/鉅額交易
2022/05/23	47	23.14	11	23.08	23.90	36	24,457	0.15%
2022/05/20	6	23.35	0	0.00	23.45	6	24,153	0.02%
2022/05/19	14.3	23.48	0	0.00	23.35	14.3	24,079	0.06%
2022/05/18	3	23.78	4	24.01	24.05	-1	23,846	0.00%
2022/05/17	2	23.85	5	23.80	23.75	-3	23,817	-0.01%
2022/05/16	15	23.63	7.1	23.63	24.00	7.9	23,810	0.03%
2022/05/13	2	23.83	14.7	23.76	23.85	-12.7	23,781	-0.05%
2022/05/12	17.2	23.76	3	23.90	23.65	14.2	23,718	0.06%
2022/05/11	5	24.44	0	0.00	24.45	5	23,553	0.02%
2022/05/10	16	24.64	1.3	24.80	24.75	14.7	23,366	0.06%
2022/05/09	7	25.08	0	0.00	25.00	7	23,084	0.03%
2022/05/06	14	25.56	0	0.00	25.60	14	22,968	0.06%
2022/05/05	8	25.95	1	26.00	25.90	7	23,182	0.03%
2022/05/04	0.5	26.03	0	0.00	26.00	0.5	23,263	0.00%
2022/05/03	4	25.95	0	0.00	25.90	4	23,456	0.02%
2022/04/29	1	26.20	0	0.00	26.15	1	23,705	0.00%
2022/04/27	0	0.00	5	25.80	25.75	-5	23,986	-0.02%
2022/04/25	4	25.93	0	0.00	26.25	4	23,849	0.02%
2022/04/22	7	26.36	1	26.45	26.65	6	23,426	0.03%
2022/04/21	7	26.44	3	26.40	26.55	4	23,386	0.02%
2022/04/19	5	26.18	3	26.42	26.15	2	23,403	0.01%
2022/04/18	3	26.35	0	0.00	26.35	3	23,603	0.01%
2022/04/15	0	26.60	1	26.65	26.60	-1	23,581	0.00%
2022/04/14	3.1	26.60	0.3	26.63	26.55	2.8	23,726	0.01%
2022/04/12	10	26.80	7	26.65	26.75	3	23,712	0.01%
2022/04/11	2.9	26.86	2	26.93	26.80	0.9	23,696	0.00%
2022/04/08	0	0.00	0.2	26.90	26.85	-0.2	23,534	0.00%
2022/04/07	27.6	26.97	2	27.00	26.70	25.6	23,473	0.11%
2022/04/06	4	26.89	6	26.87	27.20	-2	23,224	-0.01%
2022/04/01	4	26.40	2	26.60	26.60	2	22,973	0.01%
2022/03/31	5.1	26.48	2.1	26.40	26.40	3	22,717	0.01%
2022/03/30	1	26.25	0	0.00	26.20	1	22,390	0.00%
2022/03/29	1	25.90	1	26.00	26.05	0	22,151	0.00%
2022/03/28	0	0.00	3	25.83	25.90	-3	21,982	-0.01%
2022/03/25	10.1	25.90	1	25.85	25.75	9.1	21,812	0.04%
2022/03/24	3	26.02	0	0.00	26.00	3	21,615	0.01%
2022/03/23	0.1	26.10	1	26.10	26.10	-1	21,539	0.00%
2022/03/22	6	26.04	62	26.10	26.00	-56	21,164	-0.26%
2022/03/21	0.1	26.20	2	26.20	26.10	-1.9	20,839	-0.01%
2022/03/18	2.1	26.10	6	26.22	26.25	-4	20,752	-0.02%
2022/03/17	3	26.00	32	26.00	26.00	-29	20,274	-0.14%
2022/03/16	23	25.51	6	25.62	25.60	17	20,054	0.08%
2022/03/14	0	0.00	1	24.80	24.85	-1	20,291	0.00%
2022/03/11	0	0.00	20	24.75	24.75	-20	20,307	-0.10%
2022/03/10	0	0.00	20	24.75	24.80	-20	20,356	-0.10%
2022/03/09	1	24.15	17	24.30	24.20	-16	20,342	-0.08%
2022/03/08	11.1	24.21	10	24.10	24.20	1.1	20,378	0.01%
2022/03/07	30.1	24.40	3	24.35	24.50	27.1	20,523	0.13%
2022/03/04	5	25.00	0	0.00	25.05	5	20,940	0.02%
2022/03/03	0	0.00	1.1	25.45	25.50	-1.1	20,880	-0.01%
2022/03/01	0	0.00	5	25.10	25.25	-5	21,116	-0.02%
2022/02/25	7	24.66	4	24.65	24.85	3	20,906	0.01%
2022/02/24	7	24.86	1	24.85	24.85	6	20,539	0.03%
2022/02/23	0	0.00	2	25.20	25.20	-2	19,954	-0.01%
2022/02/22	1	25.15	0	0.00	25.35	1	19,914	0.01%
2022/02/21	0	0.00	18	25.50	25.50	-18	19,857	-0.09%
2022/02/18	10	25.38	0	0.00	25.40	10	19,988	0.05%
2022/02/16	3	25.45	28	25.31	25.35	-25	19,805	-0.13%
2022/02/15	2	25.20	0	0.00	25.20	2	19,751	0.01%
2022/02/14	2	25.20	0	0.00	25.45	2	19,557	0.01%
2022/02/11	5	25.50	0	0.00	25.60	5	19,487	0.03%
2022/02/10	0	0.00	1	25.90	25.85	-1	20,584	0.00%
2022/02/09	0	0.00	1	25.95	25.90	-1	20,573	0.00%
2022/02/07	2.1	25.38	0	0.00	25.50	2.1	20,253	0.01%
2022/01/25	6	25.00	0	0.00	25.15	6	19,723	0.03%
2022/01/24	5	25.12	0	0.00	25.20	5	19,479	0.03%
2022/01/21	22	25.43	0	0.00	25.35	22	19,284	0.11%
2022/01/18	5	25.80	3	25.90	25.80	2	18,604	0.01%
2022/01/17	7	25.90	0	0.00	25.85	7	18,362	0.04%
2022/01/14	1	25.90	0	0.00	25.90	1	18,246	0.01%
2022/01/13	1	26.25	5	26.21	26.30	-4	18,018	-0.02%
2022/01/12	1	25.90	9.1	25.90	25.90	-8.1	17,581	-0.05%
2022/01/11	11	25.61	1	25.45	25.85	10	17,434	0.06%
2022/01/10	3	25.47	0	0.00	25.50	3	17,236	0.02%
2022/01/07	22.1	25.70	1	25.85	25.75	21.1	17,213	0.12%
2022/01/04	0	0.00	3	25.32	25.40	-3	16,839	-0.02%
2022/01/03	13	25.30	2	25.35	25.20	11	16,742	0.07%
2021/12/30	18.8	25.34	0	0.00	25.30	18.8	16,672	0.11%
2021/12/29	1	25.25	3	25.25	25.30	-2	16,826	-0.01%
2021/12/28	0	0.00	4	25.00	25.05	-4	16,787	-0.02%
2021/12/21	0	0.00	20	24.65	24.75	-20	17,265	-0.12%
2021/12/20	31	24.65	0	0.00	24.65	31	17,289	0.18%
2021/12/17	0	0.00	24	24.88	25.05	-24	17,136	-0.14%
2021/12/14	1	24.70	5	24.70	24.70	-4	17,633	-0.02%
2021/12/13	20.5	24.95	4	25.05	25.00	16.5	17,667	0.09%
2021/12/08	0	0.00	1	25.10	25.05	-1	17,426	-0.01%
2021/12/07	0	0.00	7	24.89	24.95	-7	16,963	-0.04%
2021/12/06	1	24.55	4	24.86	24.90	-3	16,937	-0.02%
2021/12/03	5	24.70	0.9	24.75	24.75	4.1	17,078	0.02%
2021/12/02	0	0.00	43	24.59	24.55	-43	17,103	-0.25%
2021/12/01	5	24.05	0	0.00	24.35	5	16,988	0.03%
2021/11/30	6	24.40	0	0.00	23.70	6	16,448	0.04%
2021/11/29	5	24.26	39	24.33	24.30	-34	15,584	-0.22%
2021/11/26	6	24.53	2	24.50	24.45	4	15,536	0.03%
2021/11/25	6	24.72	0	0.00	24.90	6	15,484	0.04%
2021/11/24	1	24.95	0	0.00	24.90	1	15,549	0.01%
2021/11/19	2	24.95	0	0.00	25.05	2	15,680	0.01%
2021/11/18	3	25.13	6	25.10	25.10	-3	15,705	-0.02%
2021/11/17	5	25.10	4	24.96	25.15	1	15,718	0.01%
2021/11/16	0	0.00	6	24.82	24.85	-6	15,906	-0.04%
2021/11/15	0	0.00	11	24.70	24.75	-11	16,707	-0.07%
2021/11/12	10	24.50	2	24.48	24.50	8	17,484	0.05%
2021/11/11	0	0.00	10	24.40	24.35	-10	17,866	-0.06%
2021/11/10	0	0.00	2	24.33	24.45	-2	18,414	-0.01%
2021/11/09	33	24.11	7	24.24	24.20	26	19,239	0.14%
2021/11/08	45	24.60	0	0.00	24.70	45	18,387	0.24%
2021/11/05	65	24.47	0	0.00	24.65	65	21,457	0.30%
2021/11/04	0	0.00	2	24.65	24.50	-2	21,822	-0.01%
2021/11/03	0	0.00	1	24.50	24.50	-1	22,108	0.00%
2021/11/02	3	24.43	0	0.00	24.35	3	22,223	0.01%
2021/11/01	10	24.55	0	0.00	24.55	10	22,190	0.05%
2021/10/29	1	24.55	0	0.00	24.70	1	22,215	0.00%
2021/10/27	0	0.00	1	24.80	24.90	-1	22,282	0.00%
2021/10/26	0	0.00	18	24.91	24.95	-18	22,390	-0.08%
2021/10/25	0	24.75	0	0.00	24.60	0	22,391	0.00%
2021/10/21	0	0.00	1	25.00	25.00	-1	22,792	0.00%
2021/10/19	0	0.00	3	25.02	24.75	-3	22,937	-0.01%
2021/10/18	0	0.00	27	24.95	24.95	-27	23,102	-0.12%
2021/10/15	1	24.65	0.5	24.45	24.70	0.5	23,300	0.00%
2021/10/13	0	0.00	2	24.58	24.40	-2	23,419	-0.01%
2021/10/07	0.3	24.50	1	24.55	24.55	-0.7	24,481	0.00%
2021/10/06	0	0.00	10	24.20	24.45	-10	24,822	-0.04%
2021/10/05	1	24.00	0	0.00	24.05	1	25,166	0.00%
2021/10/04	0	0.00	12	24.28	24.20	-12	26,556	-0.05%
2021/10/01	16	24.18	30	24.15	24.20	-14	27,824	-0.05%
2021/09/30	0	0.00	2	24.55	24.70	-2	28,622	-0.01%
2021/09/29	0	0.00	0	24.50	24.40	0	29,489	0.00%
2021/09/27	0	0.00	22	24.82	24.80	-22	30,327	-0.07%
2021/09/24	0	0.00	19	24.55	24.65	-19	30,580	-0.06%
2021/09/22	7	24.24	0	0.00	24.30	7	31,348	0.02%
2021/09/17	1	24.75	0	0.00	24.75	1	31,336	0.00%
2021/09/16	0	0.00	88	25.09	25.05	-88	31,330	-0.28%
2021/09/15	2	25.00	0	0.00	25.10	2	31,613	0.01%
2021/09/14	1	25.05	3	25.12	25.10	-2	31,599	-0.01%
2021/09/13	0	0.00	5	24.90	24.95	-5	31,600	-0.02%
2021/09/10	1	24.65	1	24.85	24.75	0	31,796	0.00%
2021/09/09	0	0.00	0.1	24.65	24.60	-0.1	32,075	0.00%
2021/09/08	1	24.60	0	0.00	24.65	1	32,056	0.00%
2021/09/07	2.1	24.38	0.1	24.45	24.30	2	31,907	0.01%
2021/09/06	4	24.55	0	0.00	24.50	4	31,733	0.01%
2021/09/03	0	0.00	10	24.55	24.70	-10	31,605	-0.03%
2021/09/02	16	24.61	0	0.00	24.50	16	31,622	0.05%
2021/09/01	0	0.00	9	24.89	24.90	-9	31,527	-0.03%
2021/08/31	14	24.63	0.1	24.95	25.00	13.9	31,415	0.04%
2021/08/30	2	24.70	4.1	24.80	25.00	-2.1	31,276	-0.01%
2021/08/27	10	24.60	4	24.60	24.60	6	31,157	0.02%
2021/08/26	1	24.35	0.1	24.30	24.30	0.9	31,278	0.00%
2021/08/25	9	24.38	1	24.40	24.50	8	31,322	0.03%
2021/08/24	0	0.00	5	24.33	24.45	-5	31,296	-0.02%
2021/08/23	11	24.05	2	24.13	24.15	9	31,232	0.03%
2021/08/20	15	23.47	2	23.70	23.65	13	31,253	0.04%
2021/08/19	8	23.28	2	23.50	23.35	6	31,365	0.02%
2021/08/18	5.1	23.50	3	23.67	23.90	2.1	30,553	0.01%
2021/08/17	31	23.74	0	0.00	23.70	31	29,806	0.10%
2021/08/16	5	24.00	5	24.11	24.05	0	29,438	0.00%
2021/08/13	47	23.84	2	23.95	23.70	45	29,031	0.16%
2021/08/12	12	24.19	1	24.40	24.40	11	28,259	0.04%
2021/08/11	148.2	24.44	16	24.38	24.25	132.2	27,863	0.47%	大買/鉅額交易
2021/08/10	2	25.35	0.4	25.60	25.60	1.6	25,036	0.01%
2021/08/06	0	0.00	0	25.80	25.70	0	25,677	0.00%
2021/08/05	0	0.00	1	25.95	25.95	-1	26,540	0.00%
2021/08/04	0	0.00	2.6	25.79	25.85	-2.6	28,047	-0.01%
2021/08/03	0	0.00	23	25.80	25.80	-23	28,882	-0.08%
2021/08/02	0	0.00	2	25.45	25.65	-2	29,563	-0.01%
2021/07/30	1	25.20	0	0.00	25.40	1	29,721	0.00%
2021/07/29	1	25.10	1	25.35	25.35	0	29,891	0.00%
2021/07/28	25.2	24.98	0	0.00	25.05	25.2	30,047	0.08%
2021/07/27	14.1	25.18	1.1	25.22	25.20	12.9	30,476	0.04%
2021/07/26	36	25.38	1	25.45	25.30	35	31,034	0.11%
2021/07/23	5.3	25.70	5.2	25.68	25.70	0.1	31,274	0.00%
2021/07/21	10.9	25.37	0	0.00	25.40	10.9	31,412	0.03%
2021/07/20	9.1	25.55	2	25.55	25.55	7.1	31,558	0.02%
2021/07/19	28	25.70	0	25.80	25.80	28	31,768	0.09%
2021/07/16	31	25.58	4	25.68	25.90	27	32,296	0.08%
2021/07/15	106	25.30	1	25.50	25.45	105	32,471	0.32%	大買/鉅額交易
2021/07/14	5	25.45	1	25.35	25.35	4	32,730	0.01%
2021/07/13	10	25.39	47	25.47	25.40	-37	33,239	-0.11%
2021/07/12	64	25.58	5	25.63	25.50	59	33,620	0.18%
2021/07/09	61	25.53	1	25.70	25.55	60	33,562	0.18%
2021/07/08	143	27.18	4	27.24	27.15	139	32,318	0.43%	大買/鉅額交易
2021/07/07	14	26.99	2	26.98	27.00	12	31,327	0.04%
2021/07/06	5	27.56	0	0.00	27.50	5	30,601	0.02%
2021/07/05	0	0.00	11	27.09	27.10	-11	29,965	-0.04%
2021/07/02	0	0.00	0	26.55	26.50	0	29,310	0.00%
2021/06/30	0	0.00	11	26.91	26.85	-11	28,836	-0.04%
2021/06/29	0	0.00	10	26.50	26.40	-10	28,431	-0.04%
2021/06/28	0	0.00	3.1	26.61	26.40	-3.1	28,485	-0.01%
2021/06/25	0.4	26.22	5	26.45	26.45	-4.7	28,490	-0.02%
2021/06/24	0.4	25.65	4.4	25.97	26.05	-4	28,283	-0.01%
2021/06/23	0	0.00	1	25.40	25.45	-1	28,014	0.00%
2021/06/21	12	24.90	1.2	24.96	25.05	10.8	28,630	0.04%
2021/06/18	10	25.20	2.6	25.37	25.20	7.4	28,522	0.03%
2021/06/16	0	0.00	2	25.55	25.40	-2	28,518	-0.01%
2021/06/10	3	25.43	0	0.00	25.50	3	28,879	0.01%
2021/06/09	0	0.00	1	25.50	25.50	-1	28,920	0.00%
2021/06/08	0	0.00	0	25.80	25.85	0	28,979	0.00%
2021/06/07	1	25.30	0	0.00	25.50	1	29,250	0.00%
2021/06/04	1	25.75	0	0.00	25.80	1	29,378	0.00%
2021/06/03	0.5	26.05	2	26.25	26.00	-1.5	29,915	-0.01%
2021/06/02	0.4	25.78	0	0.00	25.95	0.4	29,821	0.00%
2021/06/01	6.3	25.59	0	0.00	25.70	6.3	29,832	0.02%
2021/05/31	1	25.60	3	25.68	25.60	-2	30,030	-0.01%
2021/05/28	0.2	25.50	2	25.52	25.60	-1.8	30,162	-0.01%
2021/05/27	2.2	24.92	42	25.04	25.20	-39.8	30,177	-0.13%
2021/05/26	2	25.08	49	25.09	25.15	-47	30,364	-0.15%
2021/05/25	0.1	25.10	1	25.15	25.05	-0.9	30,710	0.00%
2021/05/24	2	24.70	0.4	24.98	25.00	1.6	30,743	0.01%
2021/05/21	11	24.60	8.6	24.56	24.65	2.4	30,946	0.01%
2021/05/19	0	0.00	2	24.45	24.35	-2	30,853	-0.01%
2021/05/18	30	23.60	7	24.45	24.45	23	30,994	0.07%
2021/05/17	34	23.45	19.4	23.35	23.15	14.6	31,119	0.05%
2021/05/14	1.1	24.40	23	24.21	24.30	-21.9	30,635	-0.07%
2021/05/13	32	24.19	1.1	24.14	23.90	30.9	30,338	0.10%
2021/05/12	15	24.64	41	24.29	24.50	-26	29,615	-0.09%
2021/05/11	5	26.35	38	26.32	26.00	-33	28,544	-0.12%
2021/05/10	7	26.41	12.2	26.32	26.70	-5.2	27,950	-0.02%
2021/05/07	3	25.82	45	25.70	25.90	-42	27,688	-0.15%
2021/05/06	0.2	25.65	11	25.65	25.70	-10.8	27,753	-0.04%
2021/05/05	4	25.41	1.2	25.35	25.30	2.8	27,710	0.01%
2021/05/04	33	25.17	18.1	25.04	25.05	14.9	27,712	0.05%
2021/05/03	13	25.68	0.1	25.95	25.50	12.9	27,339	0.05%
2021/04/29	1	25.80	11	26.01	26.00	-10	27,011	-0.04%
2021/04/28	23	26.10	38	26.10	26.10	-15	26,932	-0.06%
2021/04/27	11	26.35	3	26.35	26.35	8	27,206	0.03%
2021/04/26	34	26.36	8	26.43	26.50	26	27,213	0.10%
2021/04/22	3.8	26.06	17.4	26.01	25.95	-13.6	27,237	-0.05%
2021/04/21	19.1	25.70	1	25.65	25.70	18.1	26,943	0.07%
2021/04/20	6	25.83	11	25.77	26.00	-5	26,736	-0.02%
2021/04/19	36	25.78	23.6	25.93	26.10	12.4	26,707	0.05%
2021/04/16	2	24.43	22	24.52	24.75	-20	26,605	-0.08%
2021/04/15	5	23.47	58.6	23.66	24.00	-53.6	26,518	-0.20%
2021/04/14	1	23.20	68	23.19	23.30	-67	26,644	-0.25%
2021/04/13	44	23.44	1	23.55	23.15	43	27,103	0.16%
2021/04/12	34	23.24	40	23.25	23.35	-6	27,030	-0.02%
2021/04/09	25	23.02	32	23.00	23.00	-7	27,048	-0.03%
2021/04/08	20	22.65	10	22.65	22.70	10	27,106	0.04%
2021/04/07	0	0.00	2	22.65	22.60	-2	27,622	-0.01%
2021/04/06	0	0.00	25	22.55	22.50	-25	27,701	-0.09%
2021/04/01	20	22.40	70.7	22.45	22.40	-50.7	27,618	-0.18%
2021/03/31	3	22.65	5.2	22.69	22.50	-2.2	27,524	-0.01%
2021/03/30	0	0.00	53	22.31	22.65	-53	27,221	-0.19%
2021/03/29	51	22.30	7	22.30	22.35	44	27,001	0.16%
2021/03/26	6	22.30	5	22.32	22.25	1	26,987	0.00%
2021/03/25	23	22.25	50	22.21	22.30	-27	27,069	-0.10%
2021/03/24	10	22.00	24	22.28	22.15	-14	27,044	-0.05%
2021/03/23	10	21.90	2	21.80	21.90	8	26,491	0.03%
2021/03/22	26	21.64	10	21.75	21.75	16	26,549	0.06%
2021/03/19	10	21.64	7	21.76	21.65	3	26,777	0.01%
2021/03/18	32	21.95	17	21.95	21.90	15	26,807	0.06%
2021/03/17	0	0.00	10	21.80	21.80	-10	27,337	-0.04%
2021/03/16	11	21.85	5	21.90	21.90	6	27,717	0.02%
2021/03/15	0	0.00	1	21.95	21.90	-1	27,954	0.00%
2021/03/12	16	21.76	10	21.85	21.90	6	28,231	0.02%
2021/03/11	51	21.92	1	22.00	21.85	50	28,344	0.18%
2021/03/10	64	21.67	5.8	21.80	21.85	58.2	28,221	0.21%
2021/03/09	16	21.59	68	21.52	21.65	-52	28,080	-0.19%
2021/03/08	13	21.14	0	0.00	21.15	13	27,674	0.05%
2021/03/05	14	21.03	0	0.00	21.20	14	27,675	0.05%
2021/03/04	11	21.15	1	21.15	21.15	10	28,230	0.04%
2021/03/03	0	0.00	1	21.50	21.40	-1	28,115	0.00%
2021/03/02	12	21.24	0	0.00	21.05	12	27,970	0.04%
2021/02/26	2	21.43	0	0.00	21.25	2	27,931	0.01%
2021/02/25	0	0.00	3	21.93	22.00	-3	27,512	-0.01%
2021/02/24	0	0.00	1	21.90	21.60	-1	27,685	0.00%
2021/02/23	1	21.45	5.1	21.73	21.65	-4.1	27,761	-0.01%
2021/02/22	90.4	21.32	8	21.37	21.30	82.4	27,624	0.30%
2021/02/19	17	21.18	0	0.00	21.30	17	27,900	0.06%
2021/02/18	70	21.44	12	21.61	21.40	58	28,157	0.21%
2021/02/17	0	0.00	12	21.33	21.40	-12	28,116	-0.04%
2021/02/05	0	0.00	60.1	21.00	21.00	-60.1	27,885	-0.22%
2021/02/04	0	0.00	5	20.80	20.75	-5	27,984	-0.02%
2021/02/03	21	20.70	10	20.80	20.85	11	28,672	0.04%
2021/02/02	2	20.80	6.4	20.68	20.65	-4.4	28,927	-0.02%
2021/02/01	1	20.20	5	20.19	20.20	-4	28,724	-0.01%
2021/01/29	8	20.17	1	20.05	19.90	7	28,620	0.02%
2021/01/28	5	20.29	3	20.45	20.30	2	28,297	0.01%
2021/01/27	3.3	20.69	7	20.89	20.65	-3.7	28,048	-0.01%
2021/01/26	2	20.83	0	0.00	20.70	2	28,082	0.01%
2021/01/25	1	20.60	20	20.65	20.85	-19	27,906	-0.07%
2021/01/22	5.5	20.73	4.4	20.77	20.75	1.1	27,860	0.00%
2021/01/21	20	21.03	5	21.02	21.00	15	27,613	0.05%
2021/01/20	39.2	20.72	41	20.77	20.65	-1.8	27,314	-0.01%
2021/01/19	0.1	21.20	5.3	21.12	21.30	-5.2	26,815	-0.02%
2021/01/18	21	20.75	0	0.00	21.00	21	26,607	0.08%
2021/01/15	1.4	21.00	27	20.93	21.00	-25.6	26,260	-0.10%
2021/01/14	2	21.15	11.6	21.06	21.20	-9.6	26,052	-0.04%
2021/01/13	11.1	21.40	2	21.43	21.40	9.1	25,666	0.04%
2021/01/12	23	21.51	1	22.10	21.25	22	25,327	0.09%
2021/01/11	3.5	21.71	28	21.79	21.90	-24.5	24,835	-0.10%
2021/01/08	25	21.34	20.4	21.20	21.35	4.6	24,160	0.02%
2021/01/07	1	20.80	0.3	21.00	21.00	0.7	23,651	0.00%
2021/01/06	67	20.59	17.2	20.85	20.65	49.8	23,176	0.21%
2021/01/05	0	0.00	8	20.49	20.55	-8	22,544	-0.04%
2021/01/04	0	0.00	8.5	20.49	20.45	-8.5	22,539	-0.04%
2020/12/31	0	0.00	2	20.68	20.55	-2	22,451	-0.01%
2020/12/30	0	0.00	36	20.23	20.40	-36	22,175	-0.16%
2020/12/29	8	19.97	8.4	19.94	19.95	-0.4	21,846	0.00%
2020/12/28	0	0.00	26	19.75	19.80	-26	21,822	-0.12%
2020/12/25	3	19.73	0	0.00	19.70	3	21,884	0.01%
2020/12/24	0	0.00	2.2	19.67	19.75	-2.2	22,020	-0.01%
2020/12/23	5	19.60	1	19.55	19.55	4	22,183	0.02%
2020/12/22	10	19.75	0	0.00	19.65	10	22,425	0.04%
2020/12/21	1	19.80	2	19.65	19.90	-1	22,902	0.00%
2020/12/18	3	19.65	0.5	19.70	19.55	2.5	22,850	0.01%
2020/12/17	0	0.00	0.2	19.65	19.65	-0.2	23,043	0.00%
2020/12/16	2.2	19.65	6.8	19.74	19.80	-4.7	23,204	-0.02%
2020/12/15	2	19.80	0	0.00	19.50	2	23,233	0.01%
2020/12/14	0	0.00	12	19.95	19.85	-12	23,077	-0.05%
2020/12/11	27	19.79	28.4	19.74	19.80	-1.4	22,937	-0.01%
2020/12/10	3	19.45	1	19.60	19.40	2	22,235	0.01%
2020/12/09	11.5	19.45	1	19.50	19.45	10.5	21,897	0.05%
2020/12/08	26	19.25	56	19.28	19.35	-30	21,737	-0.14%
2020/12/07	1	19.30	8.3	19.31	19.30	-7.3	21,525	-0.03%
2020/12/03	1	19.20	1	19.35	19.35	0	21,526	0.00%
2020/12/02	5	19.35	0	0.00	19.40	5	21,737	0.02%
2020/12/01	2	19.05	67.2	19.19	19.35	-65.2	21,824	-0.30%
2020/11/30	11	19.15	0	0.00	19.10	11	22,211	0.05%
2020/11/27	2	19.15	2.1	19.27	19.30	-0.1	21,863	0.00%
2020/11/26	4	19.13	0	0.00	19.25	4	22,098	0.02%
2020/11/25	3	19.27	1.8	19.17	19.25	1.2	22,312	0.01%
2020/11/24	37	19.44	5.4	19.44	19.40	31.6	22,218	0.14%
2020/11/23	0	0.00	106	19.31	19.40	-106	21,966	-0.48%	大賣/鉅額交易
2020/11/20	5	19.00	25	19.04	19.05	-20	21,774	-0.09%
2020/11/19	0	0.00	0	19.00	18.95	0	21,811	0.00%
2020/11/18	0	0.00	95	19.02	19.05	-95	21,827	-0.44%
2020/11/17	0.1	18.85	17.4	18.89	18.90	-17.3	21,713	-0.08%
2020/11/16	0	0.00	53.1	18.75	18.80	-53.1	22,230	-0.24%
2020/11/13	3	18.52	1	18.60	18.50	2	22,624	0.01%
2020/11/12	124	18.78	40	19.00	18.60	84	22,661	0.37%	大買/
2020/11/11	44	18.64	14	18.91	19.05	30	22,874	0.13%
2020/11/10	0	0.00	12.4	18.55	18.60	-12.4	22,416	-0.06%
2020/11/09	0	0.00	2	18.35	18.35	-2	22,141	-0.01%
2020/11/06	0	0.00	1	18.25	18.30	-1	22,256	0.00%
2020/11/05	0	0.00	7.5	18.20	18.25	-7.5	22,439	-0.03%
2020/11/04	5	18.15	0.1	18.15	18.15	4.9	23,273	0.02%
2020/11/03	0	0.00	2	18.15	18.10	-2	23,833	-0.01%
2020/11/02	0	0.00	5	17.88	18.00	-5	24,343	-0.02%
2020/10/30	1	17.55	0	0.00	17.75	1	24,298	0.00%
2020/10/29	7	17.78	0	0.00	17.65	7	24,420	0.03%
2020/10/28	12.5	17.87	0	0.00	17.90	12.5	24,631	0.05%
2020/10/27	3.9	17.94	75	17.95	18.00	-71.1	25,223	-0.28%
2020/10/26	2	18.10	0	0.00	18.05	2	25,533	0.01%
2020/10/23	0	0.00	1	18.10	17.95	-1	26,032	0.00%
2020/10/22	0	0.00	1.4	18.10	18.10	-1.4	26,257	-0.01%
2020/10/20	0	0.00	10	17.80	17.85	-10	26,590	-0.04%
2020/10/19	2	17.90	1	17.85	17.80	1	26,680	0.00%
2020/10/16	1	17.90	0	0.00	17.90	1	26,682	0.00%
2020/10/15	0	0.00	1.2	18.06	18.00	-1.2	26,843	0.00%
2020/10/14	0	0.00	1	18.05	18.15	-1	26,907	0.00%
2020/10/13	1	18.00	10	18.05	18.10	-9	26,909	-0.03%
2020/10/12	1	18.20	0	0.00	18.20	1	27,287	0.00%
2020/10/08	0	0.00	3	18.10	18.20	-3	27,716	-0.01%
2020/10/06	0	0.00	23	18.14	18.20	-23	28,247	-0.08%
2020/10/05	9	17.82	3	17.87	17.85	6	28,399	0.02%
2020/09/30	12.2	17.63	1	17.80	17.80	11.2	28,677	0.04%
2020/09/29	6.2	17.67	0	0.00	17.65	6.2	29,032	0.02%
2020/09/28	2	17.65	3	17.60	17.70	-1	29,492	0.00%
2020/09/25	5	17.27	158	17.31	17.30	-153	29,702	-0.52%	大賣/鉅額交易
2020/09/24	13	17.30	50	17.40	17.15	-37	29,566	-0.13%
2020/09/23	9	17.73	199	17.76	17.70	-190	29,037	-0.65%	大賣/鉅額交易
2020/09/22	44	17.83	0	0.00	17.75	44	28,906	0.15%
2020/09/21	16	18.08	23	18.08	18.00	-7	28,791	-0.02%
2020/09/18	1.2	18.26	0	0.00	18.30	1.2	29,331	0.00%
2020/09/16	1	18.30	11.1	18.31	18.35	-10.1	30,101	-0.03%
2020/09/15	19	18.20	0	0.00	18.25	19	30,195	0.06%
2020/09/14	12	18.19	9	18.15	18.25	3	30,865	0.01%
2020/09/11	6	18.20	25	18.25	18.30	-19	31,153	-0.06%
2020/09/10	1	18.20	0.3	18.30	18.30	0.7	31,779	0.00%
2020/09/09	8	18.15	0	0.00	18.20	8	32,165	0.02%
2020/09/08	63	18.29	2	18.30	18.30	61	32,517	0.19%
2020/09/07	20	18.26	0	0.00	18.25	20	33,207	0.06%
2020/09/04	16	18.25	0	0.00	18.20	16	34,168	0.05%
2020/09/03	4	18.43	4	18.68	18.40	0	34,801	0.00%
2020/09/02	14	18.32	0	0.00	18.30	14	35,108	0.04%
2020/09/01	13	18.33	1	18.40	18.30	12	35,668	0.03%
2020/08/31	2	18.35	0	0.00	18.40	2	35,587	0.01%
2020/08/28	10	18.33	25	18.30	18.30	-15	35,766	-0.04%
2020/08/27	8	18.35	0	0.00	18.30	8	36,101	0.02%
2020/08/26	35	18.40	42	18.40	18.40	-7	36,580	-0.02%
2020/08/25	24	18.47	0	0.00	18.45	24	36,520	0.07%
2020/08/24	37	18.45	150	18.42	18.45	-113	37,617	-0.30%	大賣/鉅額交易
2020/08/21	4	18.50	10	18.50	18.60	-6	37,734	-0.02%
2020/08/20	22	18.58	5	18.62	18.45	17	37,786	0.04%
2020/08/19	0	0.00	16	19.05	18.85	-16	37,438	-0.04%
2020/08/18	27	18.72	0.5	18.85	18.75	26.5	36,967	0.07%
2020/08/17	2	18.50	7	18.88	18.80	-5	37,137	-0.01%
2020/08/14	25	19.09	1	19.10	19.10	24	36,857	0.07%
2020/08/12	51	19.07	0	0.00	19.05	51	36,886	0.14%
2020/08/11	14	19.18	2	19.20	19.15	12	36,645	0.03%
2020/08/10	5	19.15	11	19.25	19.15	-6	36,696	-0.02%
2020/08/07	8	18.81	3	18.90	18.70	5	36,399	0.01%
2020/08/06	2	18.53	9	18.50	18.65	-7	35,980	-0.02%
2020/08/04	2	18.18	3	18.30	18.20	-1	36,099	0.00%
2020/08/03	4	17.99	0	0.00	17.95	4	36,384	0.01%
2020/07/31	29	18.07	0	0.00	18.00	29	36,288	0.08%
2020/07/30	7	18.26	1	18.50	18.35	6	36,203	0.02%
2020/07/29	0	0.00	10	18.40	18.30	-10	36,146	-0.03%
2020/07/28	0	0.00	1	18.00	17.90	-1	36,099	0.00%
2020/07/27	42	18.01	1	18.00	17.80	41	36,335	0.11%
2020/07/24	15	18.04	100	18.15	18.00	-85	36,476	-0.23%
2020/07/23	1	18.20	0	0.00	18.20	1	36,658	0.00%
2020/07/22	3	18.15	1	18.25	18.30	2	36,791	0.01%
2020/07/21	0	0.00	1	18.20	18.15	-1	36,801	0.00%
2020/07/20	10	18.15	0.4	18.20	18.15	9.6	36,791	0.03%
2020/07/17	7	18.29	2	18.35	18.30	5	36,879	0.01%
2020/07/16	3	18.45	3	18.48	18.40	0	37,225	0.00%
2020/07/15	0	0.00	89	18.48	18.40	-89	36,877	-0.24%
2020/07/14	10	18.35	4	18.36	18.35	6	36,625	0.02%
2020/07/13	1	18.10	19.3	18.29	18.30	-18.3	36,616	-0.05%
2020/07/10	3	17.95	0	0.00	17.90	3	36,457	0.01%
2020/07/09	11	18.12	0	0.00	18.10	11	36,534	0.03%
2020/07/08	16	18.17	4	18.20	18.10	12	36,229	0.03%
2020/07/07	4	18.15	6	18.23	18.15	-2	36,084	-0.01%
2020/07/06	5	18.02	1	18.00	18.00	4	35,682	0.01%
2020/07/03	0	0.00	1	17.90	17.90	-1	35,464	0.00%
2020/07/02	0	0.00	27	17.66	17.65	-27	35,496	-0.08%
2020/07/01	19	17.56	1	17.60	17.60	18	35,663	0.05%
2020/06/30	18	17.51	1	17.55	17.45	17	35,840	0.05%
2020/06/29	107	17.46	0	0.00	17.45	107	35,824	0.30%	大買/鉅額交易
2020/06/24	5	18.25	31	18.35	18.40	-26	35,173	-0.07%
2020/06/23	42	18.19	6	18.25	18.20	36	34,964	0.10%
2020/06/22	1	18.20	1	18.20	18.20	0	34,606	0.00%
2020/06/19	3	18.25	0	0.00	18.15	3	34,806	0.01%
2020/06/18	106	18.42	7.6	18.54	18.35	98.4	34,425	0.29%	大買/
2020/06/17	1	18.50	6	18.36	18.50	-5	34,220	-0.01%
2020/06/16	0	0.00	7	18.25	18.30	-7	34,300	-0.02%
2020/06/15	5	17.93	1	18.20	17.95	4	34,509	0.01%
2020/06/12	8	17.68	22	17.86	17.85	-14	34,464	-0.04%
2020/06/11	16	18.36	4	18.64	18.05	12	34,231	0.04%
2020/06/10	4	18.45	23	18.43	18.50	-19	33,418	-0.06%
2020/06/09	14	18.36	9.5	18.34	18.15	4.5	33,157	0.01%
2020/06/08	62	17.91	13	17.98	18.05	49	32,747	0.15%
2020/06/05	1	17.30	8	17.53	17.50	-7	32,054	-0.02%
2020/06/04	10	17.35	6	17.42	17.35	4	31,904	0.01%
2020/06/03	75	17.29	9	17.34	17.35	66	31,794	0.21%
2020/06/02	1	17.00	131	16.95	17.00	-130	31,531	-0.41%	大賣/鉅額交易
2020/06/01	0	0.00	5	16.63	16.65	-5	31,291	-0.02%
2020/05/29	14	16.34	0	0.00	16.25	14	31,029	0.05%
2020/05/28	9	16.56	0	0.00	16.50	9	29,862	0.03%
2020/05/27	2	16.70	14	16.71	16.65	-12	29,818	-0.04%
2020/05/26	4	16.30	5	16.58	16.60	-1	29,731	0.00%
2020/05/25	5	16.15	0	0.00	16.30	5	29,422	0.02%
2020/05/22	263	16.29	100	16.25	16.15	163	29,333	0.56%	大買/鉅額交易
2020/05/21	23	16.25	0	0.00	16.40	23	29,046	0.08%
2020/05/20	58	16.29	0	0.00	16.20	58	28,867	0.20%
2020/05/19	6	16.25	0	0.00	16.25	6	28,717	0.02%
2020/05/18	49	16.25	1	16.25	16.20	48	28,462	0.17%
2020/05/15	7	16.26	0	0.00	16.25	7	28,287	0.02%
2020/05/14	88.6	16.42	0	0.00	16.30	88.6	27,882	0.32%
2020/05/13	34	16.55	0	0.00	16.65	34	27,223	0.12%
2020/05/12	54	16.55	20	16.55	16.50	34	27,179	0.13%
2020/05/11	9	16.65	129	16.75	16.70	-120	26,813	-0.45%	大賣/鉅額交易
2020/05/08	27	16.46	0	0.00	16.40	27	26,413	0.10%
2020/05/07	25	16.44	0	0.00	16.40	25	25,922	0.10%
2020/05/06	28	16.37	1	16.40	16.35	27	25,757	0.10%
2020/05/05	66	16.60	50	16.70	16.55	16	25,586	0.06%
2020/05/04	84	16.53	1	16.60	16.50	83	25,602	0.32%
2020/04/30	135	16.97	15	17.25	17.10	120	25,557	0.47%	大買/鉅額交易
2020/04/29	10	16.70	0	0.00	16.75	10	25,265	0.04%
2020/04/28	68	16.46	5	16.40	16.40	63	25,149	0.25%
2020/04/27	40	16.33	10	16.35	16.40	30	25,295	0.12%
2020/04/24	10	16.10	0	0.00	16.10	10	25,180	0.04%
2020/04/23	5	16.00	0	0.00	16.15	5	25,129	0.02%
2020/04/22	2	15.95	0	0.00	16.00	2	24,952	0.01%
2020/04/21	28	16.25	1	16.15	16.10	27	24,786	0.11%
2020/04/20	8	16.86	1	16.75	16.75	7	24,572	0.03%
2020/04/17	0	0.00	5	17.30	16.85	-5	24,604	-0.02%
2020/04/16	17	16.77	1	16.85	16.80	16	24,291	0.07%
2020/04/15	2	17.25	214	17.15	17.20	-212	23,996	-0.88%	大賣/鉅額交易
2020/04/14	0	0.00	2.7	16.86	16.70	-2.7	23,783	-0.01%
2020/04/13	8	16.11	0	0.00	16.05	8	23,415	0.03%
2020/04/10	201	16.25	0	0.00	16.30	201	23,370	0.86%	大買/鉅額交易
2020/04/09	21	15.83	12	15.82	15.90	9	23,099	0.04%
2020/04/08	10	15.65	0	0.00	15.70	10	22,964	0.04%
2020/04/07	5	15.75	0	0.00	15.65	5	22,853	0.02%
2020/04/06	0	0.00	15	15.50	15.50	-15	22,683	-0.07%
2020/04/01	12	15.28	1	15.30	15.30	11	22,505	0.05%
2020/03/31	27	15.55	0	0.00	15.55	27	22,246	0.12%
2020/03/30	17	15.52	0	0.00	15.60	17	21,954	0.08%
2020/03/27	1	15.85	1	16.05	16.00	0	21,881	0.00%
2020/03/26	32	15.63	0	0.00	15.60	32	21,472	0.15%
2020/03/25	28	15.72	2	15.90	15.75	26	21,633	0.12%
2020/03/24	1	15.20	1	15.20	15.20	0	21,202	0.00%
2020/03/20	2	14.70	0	0.00	15.25	2	20,825	0.01%
2020/03/19	2	14.53	0	0.00	14.00	2	20,143	0.01%
2020/03/17	1	15.75	0	0.00	15.60	1	19,341	0.01%
2020/03/16	3	16.72	0	0.00	16.45	3	18,682	0.02%
2020/03/13	0	0.00	4	16.40	17.40	-4	18,147	-0.02%
2020/03/12	1	17.50	10	17.65	17.50	-9	17,458	-0.05%
2020/03/11	1	18.45	0	0.00	18.25	1	16,988	0.01%
2020/03/09	9	18.56	1	18.40	18.40	8	16,827	0.05%
2020/03/06	1	19.20	10	19.15	19.05	-9	16,417	-0.05%
2020/03/05	0	0.00	1	19.60	19.50	-1	16,253	-0.01%
2020/03/04	0	0.00	2	19.20	19.30	-2	15,947	-0.01%
2020/03/03	2	19.00	1	19.10	19.20	1	15,888	0.01%
2020/03/02	2	18.65	0	0.00	18.95	2	15,716	0.01%
2020/02/27	3	19.27	0	0.00	19.20	3	15,882	0.02%
2020/02/26	6	19.53	0	0.00	19.50	6	15,639	0.04%
2020/02/25	21	19.75	0	0.00	19.75	21	15,345	0.14%
2020/02/24	2	19.90	0	0.00	19.85	2	15,350	0.01%
2020/02/20	1	20.30	0	0.00	20.30	1	15,082	0.01%
2020/02/19	1	20.20	0	0.00	20.30	1	14,943	0.01%
2020/02/17	0	20.15	0	0.00	20.15	0	14,958	0.00%
2020/02/12	6	20.13	0	0.00	20.05	6	14,952	0.04%
2020/02/11	1	20.30	0	0.00	20.30	1	14,859	0.01%
2020/02/10	0	0.00	1	20.30	20.40	-1	14,778	-0.01%
2020/02/07	1	20.15	0	0.00	20.30	1	14,977	0.01%
2020/02/06	0	0.00	1	20.30	20.25	-1	15,022	-0.01%
2020/02/04	1	19.80	2	19.98	20.05	-1	14,572	-0.01%
2020/02/03	1	19.70	0	0.00	19.80	1	14,277	0.01%
2020/01/31	0	0.00	1	19.90	19.70	-1	14,092	-0.01%
2020/01/30	9	19.73	0	0.00	19.35	9	13,876	0.06%
2020/01/20	0	0.00	4	20.63	20.65	-4	13,281	-0.03%
2020/01/17	0	0.00	0.1	20.40	20.50	-0.1	13,123	0.00%
2020/01/16	0	0.00	6	20.40	20.40	-6	13,122	-0.05%
2020/01/15	0	0.00	1	20.50	20.40	-1	13,157	-0.01%
2020/01/14	0	0.00	2	20.33	20.35	-2	13,092	-0.02%
2020/01/13	0	0.00	1	20.20	20.20	-1	12,868	-0.01%
2020/01/10	0	0.00	14.1	20.05	20.10	-14.1	13,143	-0.11%
2020/01/09	0	0.00	1	20.00	20.00	-1	13,185	-0.01%
2020/01/08	1	19.75	1	20.00	19.80	0	13,173	0.00%
2020/01/07	7	19.94	10	20.00	19.90	-3	13,182	-0.02%
2020/01/06	6	19.96	1	19.90	19.95	5	13,218	0.04%
2019/12/30	0	0.00	0.1	20.40	20.40	-0.1	13,160	0.00%
2019/12/27	0	0.00	11.7	20.30	20.45	-11.7	13,311	-0.09%
2019/12/25	1	20.20	0.2	20.20	20.25	0.8	13,473	0.01%
2019/12/24	0	0.00	10	20.36	20.30	-10	13,595	-0.07%
2019/12/23	0	0.00	5	20.25	20.35	-5	13,588	-0.04%
2019/12/20	0	0.00	35	20.21	20.35	-35	13,634	-0.26%
2019/12/19	0	0.00	1	20.20	20.05	-1	13,337	-0.01%
2019/12/18	0	0.00	1	20.15	20.15	-1	13,281	-0.01%
2019/12/13	1	20.15	10	20.05	20.25	-9	13,263	-0.07%
2019/12/12	0	0.00	17.2	19.90	19.85	-17.2	12,993	-0.13%
2019/12/11	5	19.75	0	0.00	19.95	5	12,857	0.04%
2019/12/10	10	19.75	0	0.00	19.85	10	12,888	0.08%
2019/12/05	5	19.77	0	0.00	19.65	5	13,507	0.04%
2019/12/04	0	0.00	1	19.90	19.95	-1	13,409	-0.01%
2019/12/03	0	0.00	3	19.85	19.90	-3	13,581	-0.02%
2019/12/02	1	19.70	2	19.75	19.75	-1	13,695	-0.01%
2019/11/28	0	0.00	1.1	19.99	20.00	-1.1	13,629	-0.01%
2019/11/27	0	0.00	0.1	19.90	20.05	-0.1	14,183	0.00%
2019/11/26	0	0.00	8	19.95	19.85	-8	14,478	-0.06%
2019/11/22	0	0.00	0.2	19.70	19.80	-0.2	14,573	0.00%
2019/11/18	1	19.85	3	20.00	20.00	-2	15,172	-0.01%
2019/11/13	0	0.00	1	19.85	19.80	-1	16,101	-0.01%
2019/11/12	1	19.85	0	0.00	19.90	1	16,214	0.01%
2019/11/08	0	0.00	9	19.86	19.90	-9	16,395	-0.05%
2019/11/07	1	19.80	0	0.00	19.95	1	16,674	0.01%
2019/11/06	14	19.95	1	20.00	19.95	13	16,723	0.08%
2019/11/05	0	0.00	1	19.50	19.60	-1	16,526	-0.01%
2019/11/04	0	0.00	1	19.25	19.30	-1	16,497	-0.01%
2019/10/31	0	0.00	2	19.18	19.05	-2	16,643	-0.01%
2019/10/30	0	0.00	34	19.00	19.10	-34	16,665	-0.20%
2019/10/29	0	0.00	12	18.95	19.00	-12	16,710	-0.07%
2019/10/28	0	0.00	2	19.00	18.95	-2	16,626	-0.01%
2019/10/23	0	0.00	1	18.80	18.85	-1	16,902	-0.01%
2019/10/21	0	0.00	1	18.95	18.90	-1	16,876	-0.01%
2019/10/18	0	0.00	86	18.83	18.80	-86	16,812	-0.51%
2019/10/16	0	0.00	1	18.80	18.75	-1	16,264	-0.01%
2019/10/15	0	0.00	1	18.70	18.70	-1	16,339	-0.01%
2019/10/14	0	0.00	2	18.55	18.65	-2	16,557	-0.01%
2019/10/09	10	18.11	0.1	18.10	18.05	9.9	16,439	0.06%
2019/10/08	35	18.50	6	18.43	18.40	29	16,317	0.18%
2019/10/07	2	18.30	2	18.40	18.35	0	16,260	0.00%
2019/10/03	6	18.18	0	0.00	18.15	6	16,379	0.04%
2019/10/02	0	0.00	1	18.65	18.55	-1	16,266	-0.01%
2019/10/01	11	18.47	0	0.00	18.60	11	16,207	0.07%
2019/09/27	3	18.55	0	0.00	18.50	3	16,005	0.02%
2019/09/26	0	0.00	16	18.70	18.70	-16	16,017	-0.10%
2019/09/25	1	18.70	0	0.00	18.70	1	16,129	0.01%
2019/09/24	50	18.75	0	0.00	18.75	50	16,434	0.30%
2019/09/23	0	0.00	3	18.95	18.85	-3	16,549	-0.02%
2019/09/20	18	18.75	0	0.00	18.70	18	16,683	0.11%
2019/09/12	0	0.00	7	19.13	19.10	-7	16,872	-0.04%
2019/09/11	1	19.05	0	0.00	19.10	1	17,361	0.01%
2019/09/09	0	0.00	1	18.95	19.00	-1	17,152	-0.01%
2019/09/06	0	0.00	14	18.55	18.65	-14	16,864	-0.08%
2019/09/05	0	0.00	4	18.40	18.45	-4	16,879	-0.02%
2019/09/03	0	0.00	1	18.25	18.15	-1	16,613	-0.01%
2019/09/02	2	18.23	0	0.00	18.30	2	16,755	0.01%
2019/08/30	0	0.00	2	18.05	18.05	-2	16,949	-0.01%
2019/08/27	2	18.15	0	0.00	18.00	2	16,477	0.01%
2019/08/26	2	18.15	0	0.00	18.25	2	16,327	0.01%
2019/08/23	0	0.00	1	18.60	18.50	-1	16,272	-0.01%
2019/08/20	1	18.45	5	18.33	18.50	-4	16,517	-0.02%
2019/08/19	0	0.00	11	18.06	18.00	-11	16,026	-0.07%
2019/08/16	1	17.80	6	17.73	17.60	-5	15,940	-0.03%
2019/08/15	2	17.15	0	0.00	17.40	2	15,756	0.01%
2019/08/13	2	17.25	0	0.00	17.15	2	15,867	0.01%
2019/08/12	0	0.00	3	17.70	17.55	-3	15,813	-0.02%
2019/08/08	0	0.00	1	17.20	17.20	-1	15,567	-0.01%
2019/08/07	0	0.00	1	17.10	17.00	-1	15,567	-0.01%
2019/08/06	4.1	16.81	0	0.00	16.85	4.1	15,609	0.03%
2019/08/02	2	17.15	0	0.00	17.05	2	15,486	0.01%
2019/08/01	12	17.34	0	0.00	17.35	12	15,394	0.08%
2019/07/30	0	0.00	11	17.80	17.75	-11	15,360	-0.07%
2019/07/29	0	0.00	1	17.75	17.75	-1	15,460	-0.01%
2019/07/26	10	17.36	0	0.00	17.35	10	15,576	0.06%
2019/07/25	2	17.48	0	0.00	17.45	2	15,568	0.01%
2019/07/24	1	17.50	0	0.00	17.60	1	15,468	0.01%
2019/07/23	8	17.59	0	0.00	17.60	8	15,543	0.05%
2019/07/22	0	0.00	26.1	17.62	17.60	-26.1	15,489	-0.17%
2019/07/19	0	0.00	1	17.75	17.60	-1	15,547	-0.01%
2019/07/18	5	17.58	0	0.00	17.65	5	15,555	0.03%
2019/07/16	9	17.66	0	0.00	17.60	9	15,363	0.06%
2019/07/12	0	0.00	1	18.10	18.05	-1	15,077	-0.01%
2019/07/08	7	17.80	0	0.00	17.75	7	15,081	0.05%
2019/07/04	6	18.00	0	0.00	17.95	6	15,482	0.04%
2019/07/03	14	17.80	0	0.00	17.75	14	15,651	0.09%
2019/07/02	4	18.05	4	18.00	17.85	0	15,704	0.00%
2019/07/01	10	18.75	31	18.88	18.95	-21	15,717	-0.13%
2019/06/28	10	18.75	0	0.00	18.65	10	15,398	0.06%
2019/06/26	2	18.75	0	0.00	18.80	2	15,398	0.01%
2019/06/20	0	0.00	10.3	18.75	18.85	-10.3	15,364	-0.07%
2019/06/19	0	0.00	9	18.43	18.60	-9	15,201	-0.06%
2019/06/06	0	0.00	7	18.04	18.05	-7	15,933	-0.04%
2019/06/05	0	0.00	1	18.00	17.90	-1	15,824	-0.01%
2019/06/03	0	0.00	24	17.90	17.95	-24	15,956	-0.15%
2019/05/31	0	0.00	5.3	17.71	17.75	-5.3	15,917	-0.03%
2019/05/30	0	0.00	1	17.60	17.60	-1	16,101	-0.01%
2019/05/29	1	17.30	1	17.50	17.50	0	16,353	0.00%
2019/05/28	8	17.32	0	0.00	17.30	8	16,589	0.05%
2019/05/27	4	17.35	0	0.00	17.40	4	16,350	0.02%
2019/05/24	1	17.50	0	0.00	17.50	1	16,327	0.01%
2019/05/23	8	17.45	0	0.00	17.50	8	16,663	0.05%
2019/05/22	1	17.50	0	0.00	17.50	1	16,881	0.01%
2019/05/21	0	0.00	1	17.40	17.45	-1	16,986	-0.01%
2019/05/16	4	17.25	0	0.00	17.30	4	16,820	0.02%
2019/05/15	0	0.00	75	17.40	17.35	-75	16,936	-0.44%
2019/05/14	9.5	17.26	0	0.00	17.25	9.5	17,152	0.06%
2019/05/13	3	17.52	6	17.50	17.45	-3	17,373	-0.02%
2019/04/30	0	0.00	0.4	17.80	17.90	-0.4	18,394	0.00%
2019/04/24	0	0.00	1	17.90	17.90	-1	18,991	-0.01%
2019/04/22	0	0.00	7.9	17.66	17.70	-7.9	19,512	-0.04%
2019/04/18	0	0.00	0.1	17.75	17.85	-0.1	20,036	0.00%
2019/04/17	0	0.00	33.6	17.90	17.90	-33.6	20,318	-0.17%
2019/04/15	1	17.75	0	0.00	17.75	1	20,602	0.00%
2019/04/12	0.1	17.80	0	0.00	17.75	0.1	20,630	0.00%
2019/04/11	0	0.00	1	17.80	17.75	-1	20,740	0.00%
2019/04/09	5	17.70	3	17.78	17.80	2	20,526	0.01%
2019/04/08	0	0.00	3.7	17.66	17.65	-3.7	20,407	-0.02%
2019/04/03	2	17.45	3	17.62	17.45	-1	20,266	0.00%
2019/04/02	0	0.00	1	17.60	17.60	-1	20,213	0.00%
2019/03/29	3	17.30	1	17.50	17.55	2	20,348	0.01%
2019/03/28	3	17.32	1	17.50	17.35	2	20,252	0.01%
2019/03/26	0	0.00	1	17.50	17.55	-1	20,313	0.00%
2019/03/25	2	17.30	0	0.00	17.50	2	20,652	0.01%
2019/03/22	0	0.00	1	17.45	17.55	-1	20,709	0.00%
2019/03/21	0	0.00	0.9	17.55	17.65	-0.9	20,848	0.00%
2019/03/20	0	0.00	0.6	17.60	17.65	-0.6	21,089	0.00%
2019/03/19	3	17.45	6	17.53	17.45	-3	21,028	-0.01%
2019/03/14	1	17.70	0	0.00	17.70	1	20,942	0.00%
2019/03/13	0	0.00	53	17.85	17.90	-53	21,249	-0.25%
2019/03/11	0	0.00	0	17.50	17.45	0	21,444	0.00%
2019/03/07	0	0.00	3	17.57	17.60	-3	22,474	-0.01%
2019/03/06	0	0.00	1	17.50	17.50	-1	22,415	0.00%
2019/03/05	0	0.00	1	17.45	17.45	-1	22,413	0.00%
2019/03/04	1	17.15	0	0.00	17.20	1	22,193	0.00%
2019/02/26	0	0.00	1	17.35	17.40	-1	21,852	0.00%
2019/02/25	0	17.30	2.1	17.32	17.40	-2.1	21,608	-0.01%
2019/02/22	1	17.25	5	17.29	17.35	-4	21,719	-0.02%
2019/02/18	0	0.00	21.6	17.08	17.15	-21.6	21,766	-0.10%
2019/02/15	1	16.85	1	17.00	16.85	0	21,857	0.00%
2019/02/14	1	16.90	3	17.12	17.10	-2	21,822	-0.01%
2019/02/13	75	17.00	1	17.10	17.05	74	21,736	0.34%
2019/02/12	0	0.00	3	17.03	17.00	-3	21,537	-0.01%
2019/01/30	0	0.00	1	17.00	17.00	-1	21,246	0.00%
2019/01/28	0	0.00	4	16.89	16.95	-4	20,879	-0.02%
2019/01/25	5	16.90	5	16.77	16.75	0	20,816	0.00%
2019/01/24	0	0.00	4.8	16.71	16.80	-4.8	20,738	-0.02%
2019/01/23	0	0.00	5	16.60	16.55	-5	20,590	-0.02%
2019/01/22	1	16.45	3	16.50	16.50	-2	20,268	-0.01%
2019/01/21	5	16.33	9	16.48	16.50	-4	20,205	-0.02%
2019/01/17	0	0.00	11	16.30	16.35	-11	20,234	-0.05%
2019/01/16	0	0.00	2	16.15	16.25	-2	20,207	-0.01%
2019/01/15	0	0.00	19.1	16.08	16.15	-19.1	20,473	-0.09%
2019/01/14	3	15.85	0	0.00	15.80	3	20,004	0.01%
2019/01/11	0	0.00	9	15.77	15.85	-9	20,153	-0.04%
2019/01/10	0	0.00	0.1	15.70	15.70	-0.1	19,849	0.00%
2019/01/09	0	0.00	30	15.73	15.70	-30	19,793	-0.15%
2019/01/08	0	0.00	9	15.59	15.55	-9	19,514	-0.05%
2019/01/07	0	0.00	3	15.43	15.50	-3	19,678	-0.02%
2019/01/03	1	15.05	0.1	15.10	15.10	0.9	20,560	0.00%
2019/01/02	2	15.23	1	15.20	15.20	1	20,642	0.00%
2018/12/28	0	0.00	3	15.42	15.45	-3	20,864	-0.01%
2018/12/27	1	15.20	1.1	15.30	15.30	-0.1	21,079	0.00%
2018/12/22	5	15.00	0	0.00	15.00	5	21,123	0.02%
2018/12/21	2	15.05	0	0.00	15.10	2	21,453	0.01%
2018/12/20	0	0.00	6.3	15.29	15.15	-6.3	21,459	-0.03%
2018/12/19	0	0.00	1	15.40	15.40	-1	21,340	0.00%
2018/12/18	1	15.20	0	0.00	15.25	1	21,440	0.00%
2018/12/13	0	0.00	1	15.40	15.45	-1	22,154	0.00%
2018/12/11	0	0.00	1	15.30	15.20	-1	21,699	0.00%
2018/12/10	1	15.10	0.2	15.15	15.10	0.8	21,593	0.00%
2018/12/07	0	0.00	1	15.30	15.30	-1	21,429	0.00%
2018/12/06	2	15.15	0	0.00	15.20	2	21,480	0.01%
2018/12/05	4	15.35	0	0.00	15.30	4	21,288	0.02%
2018/12/03	1	15.80	2	15.78	15.70	-1	20,726	0.00%
2018/11/30	0	0.00	1	15.70	15.70	-1	20,058	0.00%
2018/11/29	0	0.00	1	15.60	15.60	-1	19,846	-0.01%
2018/11/28	0	0.00	4	15.43	15.45	-4	19,634	-0.02%
2018/11/26	1	15.30	1	15.60	15.30	0	19,587	0.00%
2018/11/23	2	15.35	0	0.00	15.35	2	19,558	0.01%
2018/11/22	0	0.00	1	15.40	15.40	-1	19,566	-0.01%
2018/11/20	2	15.45	0	0.00	15.55	2	19,500	0.01%
2018/11/16	0	0.00	1	15.80	15.75	-1	19,509	-0.01%
2018/11/15	0	0.00	2	15.68	15.75	-2	19,599	-0.01%
2018/11/14	0	0.00	1	15.55	15.60	-1	19,550	-0.01%
2018/11/13	4	15.33	0	0.00	15.40	4	19,699	0.02%
2018/11/08	0	0.00	1	15.70	15.60	-1	21,199	0.00%
2018/11/07	1	15.55	2	15.55	15.55	-1	21,586	0.00%
2018/11/06	0	0.00	1.1	15.50	15.40	-1.1	21,784	0.00%
2018/11/05	0	0.00	1	15.35	15.35	-1	22,311	0.00%
2018/11/02	0	0.00	2	15.15	15.20	-2	23,951	-0.01%
2018/10/31	0	0.00	2	14.93	15.00	-2	25,821	-0.01%
2018/10/29	0	0.00	3	15.10	14.60	-3	26,814	-0.01%
2018/10/26	1	14.50	0	0.00	14.55	1	26,918	0.00%
2018/10/25	4	14.50	1	14.60	14.55	3	27,090	0.01%
2018/10/19	0	0.00	5	14.92	14.80	-5	27,147	-0.02%
2018/10/18	0	0.00	2	14.80	14.85	-2	26,949	-0.01%
2018/10/17	0	0.00	4	14.80	14.70	-4	27,076	-0.01%
2018/10/15	10	14.60	0	0.00	14.55	10	27,120	0.04%
2018/10/12	0	0.00	1	15.10	14.95	-1	26,810	0.00%
2018/10/11	25	15.32	56	15.70	14.95	-31	26,482	-0.12%
2018/10/09	5	15.99	0.1	15.95	15.90	4.9	25,727	0.02%
2018/10/08	0	0.00	13	16.01	16.05	-13	25,538	-0.05%
2018/10/05	4	15.73	0	0.00	15.80	4	25,297	0.02%
2018/10/04	1	15.90	0.1	15.95	15.90	1	25,055	0.00%
2018/10/01	0	0.00	2	16.15	16.10	-2	24,858	-0.01%
2018/09/28	1	16.00	1	16.40	16.10	0	25,050	0.00%
2018/09/27	0	0.00	3	16.20	16.30	-3	24,884	-0.01%
2018/09/25	0	0.00	1	16.00	16.00	-1	25,427	0.00%
2018/09/21	0	0.00	59	15.90	16.00	-59	25,284	-0.23%
2018/09/20	5	15.55	0	0.00	15.50	5	24,738	0.02%
2018/09/19	1	15.20	30	15.43	15.50	-29	24,621	-0.12%
2018/09/12	0	0.00	3	15.05	15.20	-3	24,909	-0.01%
2018/09/11	0	0.00	1	15.20	15.25	-1	24,853	0.00%
2018/09/06	13	14.95	0	0.00	15.05	13	26,137	0.05%
2018/09/05	24	15.17	0.1	15.10	15.05	23.9	26,069	0.09%
2018/09/04	0	0.00	1	15.35	15.40	-1	25,949	0.00%
2018/09/03	9	15.30	0	0.00	15.25	9	26,067	0.03%
2018/08/31	3	15.37	0	0.00	15.55	3	26,228	0.01%
2018/08/30	1	15.50	3	15.50	15.50	-2	26,154	-0.01%
2018/08/29	0	0.00	13.1	15.59	15.60	-13.1	26,477	-0.05%
2018/08/28	0	0.00	2.6	15.56	15.60	-2.6	26,726	-0.01%
2018/08/24	1	15.40	0	0.00	15.50	1	26,863	0.00%
2018/08/23	0	0.00	1	15.60	15.50	-1	27,425	0.00%
2018/08/22	0	0.00	2	15.45	15.50	-2	27,741	-0.01%
2018/08/21	0	0.00	13	15.30	15.25	-13	27,412	-0.05%
2018/08/20	7	15.05	0	0.00	15.20	7	27,347	0.03%
2018/08/17	0	0.00	4	15.35	15.25	-4	27,196	-0.01%
2018/08/16	0	0.00	11.3	15.14	15.10	-11.3	26,529	-0.04%
2018/08/15	0	0.00	3	15.20	15.20	-3	26,212	-0.01%
2018/08/14	0	0.00	10	15.06	15.20	-10	25,989	-0.04%
2018/08/13	7	14.99	5	15.05	14.90	2	25,523	0.01%
2018/08/10	0	0.00	1	15.45	15.40	-1	25,240	0.00%
2018/08/09	4	15.45	44	15.44	15.45	-40	24,744	-0.16%
2018/08/08	5	15.10	31	15.07	15.15	-26	23,151	-0.11%
2018/08/07	0	0.00	33	14.49	14.55	-33	21,797	-0.15%
2018/08/06	0	0.00	27	14.24	14.35	-27	21,338	-0.13%
2018/08/03	5	14.05	1	14.15	14.10	4	20,996	0.02%
2018/08/02	1	13.90	0	0.00	13.80	1	20,510	0.00%
2018/08/01	5	13.95	41	14.05	14.05	-36	20,569	-0.18%
2018/07/31	0	0.00	8	13.94	14.10	-8	20,499	-0.04%
2018/07/30	0	0.00	2	13.73	13.70	-2	19,896	-0.01%
2018/07/26	0	0.00	1	13.70	13.75	-1	20,292	0.00%
2018/07/25	0	0.00	3	13.70	13.65	-3	20,761	-0.01%
2018/07/24	0	0.00	1	13.60	13.65	-1	20,859	0.00%
2018/07/23	0	0.00	1	13.45	13.50	-1	21,033	0.00%
2018/07/20	1	13.40	0.3	13.50	13.50	0.7	21,495	0.00%
2018/07/18	0	0.00	1	13.50	13.50	-1	21,844	0.00%
2018/07/17	5	13.42	0	0.00	13.40	5	21,966	0.02%
2018/07/16	0	0.00	1	13.40	13.40	-1	22,082	0.00%
2018/07/13	0	0.00	2	13.40	13.35	-2	22,394	-0.01%
2018/07/12	0	0.00	2	13.33	13.35	-2	22,415	-0.01%
2018/07/11	4	13.11	0	0.00	13.20	4	22,491	0.02%
2018/07/09	35	13.20	0	0.00	13.15	35	22,563	0.16%
2018/07/03	7	13.66	1	13.65	13.55	6	23,586	0.03%
2018/06/27	3	13.70	0	0.00	13.70	3	22,849	0.01%
2018/06/25	6	13.85	0	0.00	13.85	6	22,743	0.03%
2018/06/21	25	13.95	0	0.00	13.90	25	22,595	0.11%
2018/06/20	1	13.90	0	0.00	13.90	1	22,781	0.00%
2018/06/14	10	14.14	0	0.00	14.00	10	22,239	0.04%
2018/06/12	0	0.00	1	14.60	14.55	-1	22,322	0.00%
2018/06/11	0	0.00	0	14.60	14.55	0	22,307	0.00%
2018/06/08	2	14.60	4	14.59	14.60	-2	22,143	-0.01%
2018/06/07	0	0.00	5.4	14.50	14.50	-5.4	22,085	-0.02%
2018/06/06	30	14.52	22	14.51	14.45	8	22,184	0.04%
2018/06/05	0	0.00	3	14.30	14.25	-3	21,739	-0.01%
2018/06/04	0	0.00	2	14.08	14.10	-2	21,536	-0.01%
2018/06/01	0	0.00	1.1	14.00	14.00	-1.1	21,430	-0.01%
2018/05/31	9	13.79	0	0.00	14.10	9	21,418	0.04%
2018/05/30	4	13.93	0	0.00	13.75	4	20,898	0.02%
2018/05/29	5	14.12	0	0.00	14.10	5	21,078	0.02%
2018/05/28	7	14.24	0	0.00	14.20	7	21,049	0.03%
2018/05/25	2	14.30	0	0.00	14.25	2	21,253	0.01%
2018/05/24	1	14.30	0	0.00	14.30	1	21,407	0.00%
2018/05/22	0	0.00	1	14.60	14.50	-1	21,713	0.00%
2018/05/21	0	0.00	2	14.50	14.55	-2	21,919	-0.01%
2018/05/18	0	0.00	3	14.45	14.40	-3	22,111	-0.01%
2018/05/17	0	0.00	1	14.45	14.45	-1	22,276	0.00%
2018/05/15	0	0.00	2	14.50	14.45	-2	22,745	-0.01%
2018/05/14	0	0.00	24.6	14.49	14.45	-24.6	23,434	-0.10%
2018/05/11	0	0.00	1	14.40	14.40	-1	23,741	0.00%
2018/05/10	0	0.00	1	14.35	14.25	-1	23,726	0.00%
2018/05/09	0	0.00	6	14.30	14.30	-6	23,747	-0.03%
2018/05/04	2	14.20	0	0.00	14.15	2	23,573	0.01%
2018/05/03	0	0.00	4	14.48	14.45	-4	23,388	-0.02%
2018/05/02	0	0.00	8	14.41	14.55	-8	23,338	-0.03%
2018/04/27	0	0.00	7	14.21	14.25	-7	23,192	-0.03%
2018/04/26	0	0.00	65	14.11	14.15	-65	23,079	-0.28%
2018/04/25	0	0.00	50	13.84	13.85	-50	22,810	-0.22%
2018/04/19	0	0.00	5.3	13.80	13.85	-5.3	23,570	-0.02%
2018/04/18	0	0.00	5	13.70	13.75	-5	23,806	-0.02%
2018/04/12	5	13.85	0	0.00	13.80	5	24,716	0.02%
2018/04/11	1	13.80	2	13.85	13.75	-1	24,742	0.00%
2018/04/10	1	13.50	18	13.66	13.80	-17	24,428	-0.07%
2018/04/02	0	0.00	1	13.50	13.45	-1	23,669	0.00%
2018/03/31	0	0.00	4	13.40	13.35	-4	23,482	-0.02%
2018/03/30	2	13.40	8	13.39	13.35	-6	23,452	-0.03%
2018/03/29	1	13.30	8	13.25	13.35	-7	23,440	-0.03%
2018/03/27	0	0.00	3	13.57	13.55	-3	23,150	-0.01%
2018/03/26	0	0.00	2	13.50	13.50	-2	23,067	-0.01%
2018/03/23	2	13.35	0	0.00	13.50	2	22,980	0.01%
2018/03/22	0	0.00	13	13.59	13.60	-13	22,837	-0.06%
2018/03/20	2	13.30	0	0.00	13.40	2	22,895	0.01%
2018/03/16	0	0.00	2	13.50	13.55	-2	22,841	-0.01%
2018/03/15	0	0.00	0.5	13.35	13.35	-0.5	22,211	0.00%
2018/03/12	1	13.30	3	13.30	13.40	-2	22,391	-0.01%
2018/03/07	1	13.00	0	0.00	13.05	1	22,944	0.00%
2018/03/05	5	13.00	5	13.00	13.00	0	23,688	0.00%
2018/03/02	9	13.01	0	0.00	12.95	9	23,585	0.04%
2018/02/27	8	13.20	0	0.00	13.15	8	22,771	0.04%
2018/02/26	1	13.25	4.6	13.32	13.25	-3.6	23,042	-0.02%
2018/02/23	0	0.00	5.5	13.23	13.25	-5.5	23,027	-0.02%
2018/02/22	3	13.10	0	0.00	13.15	3	23,493	0.01%
2018/02/21	0	0.00	1	13.25	13.20	-1	23,851	0.00%
2018/02/12	4	13.13	102	13.10	13.05	-98	23,915	-0.41%	大賣/
2018/02/09	104	13.00	0	0.00	12.95	104	23,761	0.44%	大買/鉅額交易
2018/02/08	10	13.10	1	13.20	13.15	9	23,517	0.04%
2018/02/07	4	13.13	1	13.25	13.05	3	23,357	0.01%
2018/02/06	10	13.15	100	13.05	12.90	-90	23,292	-0.39%
2018/02/05	5	13.60	0	0.00	13.60	5	22,818	0.02%
2018/02/02	2	13.90	0	0.00	13.90	2	22,338	0.01%
2018/02/01	100	13.95	0.1	13.95	13.95	99.9	22,272	0.45%
2018/01/31	6	13.95	0	0.00	14.00	6	22,106	0.03%
2018/01/30	4	14.10	0	0.00	14.05	4	21,906	0.02%
2018/01/29	0	0.00	1	14.20	14.20	-1	21,766	0.00%
2018/01/26	2	14.10	0	0.00	14.20	2	21,696	0.01%
2018/01/25	6	14.20	1	14.20	14.20	5	21,596	0.02%
2018/01/24	2	14.15	60	14.15	14.15	-58	21,471	-0.27%
2018/01/22	3	14.23	1	14.25	14.25	2	21,197	0.01%
2018/01/19	0	0.00	11	14.30	14.30	-11	21,219	-0.05%
2018/01/18	2	14.25	2.5	14.37	14.25	-0.5	21,024	0.00%
2018/01/17	4	14.31	1	14.30	14.30	3	20,778	0.01%
2018/01/16	1	14.20	1	14.35	14.20	0	20,439	0.00%
2018/01/15	2	14.25	2	14.28	14.25	0	20,326	0.00%
2018/01/12	1	14.10	0	0.00	14.15	1	19,863	0.01%
2018/01/11	60	14.00	1	14.00	14.00	59	19,325	0.31%
2018/01/10	0	0.00	4	14.03	13.95	-4	19,320	-0.02%
2018/01/09	0	0.00	20	14.05	13.95	-20	18,910	-0.11%
2018/01/08	0	0.00	2	14.00	14.05	-2	18,813	-0.01%
2018/01/05	5	13.90	1	13.95	13.95	4	18,615	0.02%
2018/01/04	1	13.80	0	0.00	13.85	1	18,623	0.01%
2018/01/03	1	13.80	2	13.93	13.95	-1	18,758	-0.01%