元大金 (2885)-元大-南崁券商分點個股進出

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

元大金

(2885)

可現股當沖

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

立即追蹤
本地時間: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－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0.6	33.00	5.7	32.72	32.85	-5.1	22,313	-0.02%
2024/05/27	1	32.35	6.4	32.48	32.70	-5.4	22,398	-0.02%
2024/05/24	7.3	32.63	4	32.65	32.50	3.3	22,447	0.01%
2024/05/23	3	33.00	1.3	33.00	33.15	1.7	22,322	0.01%
2024/05/22	0	33.15	15	33.78	33.35	-15	22,167	-0.07%
2024/05/21	1.1	31.95	2	31.95	32.05	-0.9	21,733	0.00%
2024/05/20	0.3	32.48	0	0.00	32.35	0.3	21,750	0.00%
2024/05/17	0	0.00	7.3	32.63	32.65	-7.3	21,870	-0.03%
2024/05/16	0	0.00	10	32.59	32.60	-10	21,837	-0.05%
2024/05/15	1	32.20	6.7	32.30	31.85	-5.7	21,399	-0.03%
2024/05/14	3.8	31.48	1.1	31.62	31.45	2.7	21,382	0.01%
2024/05/13	1	31.95	0	0.00	32.00	1	21,349	0.00%
2024/05/10	1	32.10	5.7	31.98	32.10	-4.7	21,318	-0.02%
2024/05/09	1	31.80	11	32.15	31.65	-10	21,300	-0.05%
2024/05/08	0.2	31.75	0.1	31.70	31.80	0.1	21,147	0.00%
2024/05/07	5	31.50	12.1	31.76	31.80	-7.1	21,154	-0.03%
2024/05/06	5	31.50	20.5	31.29	31.50	-15.5	20,957	-0.07%
2024/05/03	2	30.78	0	30.85	30.55	2	20,783	0.01%
2024/05/02	2.5	30.66	0	0.00	30.65	2.5	20,688	0.01%
2024/04/30	3	30.82	0	0.00	30.65	3	20,545	0.01%
2024/04/29	0	0.00	6.2	30.83	31.05	-6.2	20,436	-0.03%
2024/04/26	0	0.00	1	30.15	30.00	-1	20,096	0.00%
2024/04/25	4.4	29.85	0	0.00	29.80	4.4	20,118	0.02%
2024/04/24	0.1	30.25	0.1	30.35	30.35	0	19,994	0.00%
2024/04/23	2.1	29.90	1.4	30.00	29.80	0.7	19,844	0.00%
2024/04/22	2	29.95	0	0.00	29.90	2	19,654	0.01%
2024/04/19	3.3	29.77	5.1	29.92	29.90	-1.8	19,148	-0.01%
2024/04/18	0	0.00	10	30.60	30.60	-10	18,463	-0.05%
2024/04/17	4.1	30.05	0.1	30.05	30.00	4.1	18,105	0.02%
2024/04/16	2.6	29.92	2	29.90	29.95	0.6	18,010	0.00%
2024/04/15	0	0.00	5	30.55	30.55	-5	17,755	-0.03%
2024/04/12	2	30.18	2	30.33	30.30	0	17,624	0.00%
2024/04/11	18.3	30.45	1	30.55	30.50	17.3	17,452	0.10%
2024/04/10	29.2	30.62	0	30.65	30.50	29.1	17,495	0.17%
2024/04/09	1.1	30.75	22	30.89	30.90	-21	17,624	-0.12%
2024/04/08	0.1	30.15	16.7	30.20	30.30	-16.6	17,390	-0.10%
2024/04/03	1.1	29.91	0	0.00	29.95	1.1	17,458	0.01%
2024/04/02	1.1	30.20	12	30.23	30.30	-11	17,547	-0.06%
2024/04/01	16.1	30.45	3	30.50	30.10	13.1	17,754	0.07%
2024/03/29	21	30.30	1	30.15	30.40	20	17,819	0.11%
2024/03/28	2.1	29.98	0	0.00	30.10	2.1	17,675	0.01%
2024/03/27	2	30.20	15.4	30.29	30.30	-13.4	17,687	-0.08%
2024/03/26	0	0.00	55	30.15	30.10	-55	17,806	-0.31%
2024/03/25	0	29.80	5	29.91	29.85	-5	17,978	-0.03%
2024/03/22	3.2	29.58	10	30.05	29.45	-6.8	18,215	-0.04%
2024/03/21	22.1	29.72	8.1	29.77	29.80	14	18,221	0.08%
2024/03/20	23.2	29.27	2	29.20	28.90	21.2	18,450	0.11%
2024/03/19	4.1	29.24	14	29.16	29.20	-9.9	18,458	-0.05%
2024/03/18	8.9	29.47	11	29.43	29.35	-2.1	18,330	-0.01%
2024/03/15	3.1	29.89	22	30.11	30.20	-18.9	18,162	-0.10%
2024/03/14	17	30.25	17	30.01	30.30	0	17,626	0.00%
2024/03/13	15.9	29.28	66	29.31	29.50	-50.1	16,785	-0.30%
2024/03/12	47	28.74	4	28.72	28.90	43	16,419	0.26%
2024/03/11	0.1	28.56	4.4	28.62	28.55	-4.4	16,438	-0.03%
2024/03/08	2.2	28.47	2	28.20	28.45	0.2	16,445	0.00%
2024/03/07	0	0.00	30.2	27.76	28.10	-30.2	16,213	-0.19%
2024/03/06	0.1	27.45	28	27.43	27.50	-28	15,804	-0.18%
2024/03/05	0	0.00	0	27.40	27.30	0	15,976	0.00%
2024/03/04	5	27.25	3.1	27.30	27.35	1.9	16,071	0.01%
2024/03/01	1	27.35	1	27.35	27.30	0	16,213	0.00%
2024/02/29	1	27.35	4	27.35	27.45	-3	16,332	-0.02%
2024/02/27	1	27.25	0	0.00	27.20	1	16,171	0.01%
2024/02/26	6.1	27.18	5	27.20	27.10	1.1	16,031	0.01%
2024/02/23	3	27.55	4.2	27.45	27.30	-1.2	15,976	-0.01%
2024/02/22	0.3	27.40	5	27.35	27.55	-4.7	16,208	-0.03%
2024/02/21	1.1	27.31	2.1	27.40	27.35	-1	16,173	-0.01%
2024/02/20	0	0.00	14	27.79	27.85	-14	16,099	-0.09%
2024/02/19	1	27.35	20.4	27.37	27.45	-19.4	15,999	-0.12%
2024/02/16	15	26.95	2	27.10	27.15	13	16,178	0.08%
2024/02/15	0.3	27.00	1.1	27.00	27.00	-0.8	16,185	0.00%
2024/02/05	2.4	26.95	12.6	27.00	27.00	-10.2	15,990	-0.06%
2024/02/02	1.2	26.82	15	26.85	26.90	-13.8	15,780	-0.09%
2024/02/01	0	0.00	0	27.05	27.05	0	15,716	0.00%
2024/01/31	0.2	26.85	10	26.95	27.05	-9.8	15,625	-0.06%
2024/01/30	0	0.00	1	26.85	26.85	-1	15,518	-0.01%
2024/01/29	0	0.00	11	27.00	27.10	-11	15,711	-0.07%
2024/01/26	1	26.90	10	26.95	26.95	-9	15,758	-0.06%
2024/01/25	0	0.00	15.7	26.71	26.75	-15.7	15,712	-0.10%
2024/01/24	0.4	26.60	0	0.00	26.60	0.4	15,738	0.00%
2024/01/23	0.1	26.35	11	26.50	26.55	-10.9	15,859	-0.07%
2024/01/22	0.4	26.34	0	0.00	26.35	0.4	16,053	0.00%
2024/01/19	2.2	26.04	0	0.00	26.20	2.2	16,013	0.01%
2024/01/18	2.5	25.78	0	0.00	25.80	2.5	16,029	0.02%
2024/01/17	18.6	26.02	12.1	26.05	25.80	6.5	15,949	0.04%
2024/01/16	3.2	26.30	0	0.00	26.25	3.2	15,663	0.02%
2024/01/15	0.1	26.85	0	0.00	26.70	0.1	15,517	0.00%
2024/01/11	3.6	26.77	8.2	26.65	26.80	-4.6	16,020	-0.03%
2024/01/10	11	26.48	0	0.00	26.50	11	16,367	0.07%
2024/01/09	0.2	26.95	0	0.00	26.80	0.2	16,409	0.00%
2024/01/08	0	0.00	0	27.05	26.90	0	16,485	0.00%
2024/01/04	0.1	27.20	3	27.20	27.20	-2.9	16,645	-0.02%
2024/01/03	3.1	27.05	0	0.00	26.95	3.1	16,816	0.02%
2024/01/02	1	27.75	10.3	27.65	27.75	-9.3	16,492	-0.06%
2023/12/29	1	27.60	21	27.54	27.60	-20	16,322	-0.12%
2023/12/28	0	0.00	32	27.20	27.35	-32	16,304	-0.20%
2023/12/27	0	0.00	11	27.15	27.15	-11	16,123	-0.07%
2023/12/26	2	26.85	2.1	26.85	26.85	-0.1	15,860	0.00%
2023/12/25	0.1	26.65	0.2	26.60	26.60	-0.2	15,812	0.00%
2023/12/22	0	0.00	2	26.80	26.80	-2	15,935	-0.01%
2023/12/21	2.1	26.36	0	26.50	26.45	2.1	15,843	0.01%
2023/12/20	1	26.65	0.1	26.75	26.55	0.9	15,485	0.01%
2023/12/19	0.1	26.65	3	26.80	26.70	-3	15,199	-0.02%
2023/12/18	0.1	26.93	20	27.00	27.05	-19.9	15,019	-0.13%
2023/12/15	0	0.00	20.5	27.12	27.00	-20.5	14,908	-0.14%
2023/12/14	0.1	26.95	35.9	26.99	27.00	-35.8	14,590	-0.25%
2023/12/13	1.1	26.75	0	26.80	26.75	1.1	14,457	0.01%
2023/12/12	1	26.64	8	26.80	26.80	-7	14,675	-0.05%
2023/12/11	1	26.43	3.1	26.50	26.55	-2.1	14,606	-0.01%
2023/12/08	0.1	26.40	1.2	26.49	26.55	-1.2	14,645	-0.01%
2023/12/07	0.3	26.35	1	26.50	26.50	-0.8	14,620	-0.01%
2023/12/06	0.3	26.40	4.1	26.45	26.45	-3.8	14,545	-0.03%
2023/12/05	1.8	26.33	6	26.37	26.40	-4.2	14,442	-0.03%
2023/12/04	0	0.00	9.2	26.33	26.35	-9.2	14,572	-0.06%
2023/12/01	0	0.00	1	26.10	26.10	-1	14,509	-0.01%
2023/11/30	0	26.00	0	0.00	26.00	0	14,505	0.00%
2023/11/29	0.1	26.05	3.7	26.07	25.95	-3.7	14,200	-0.03%
2023/11/28	3	26.05	27	26.05	26.10	-24	14,050	-0.17%
2023/11/27	0	0.00	10.4	25.86	25.85	-10.4	14,075	-0.07%
2023/11/24	0	0.00	10	25.76	25.80	-10	14,023	-0.07%
2023/11/23	0	0.00	4	25.70	25.70	-4	14,099	-0.03%
2023/11/22	1.1	25.59	2	25.60	25.60	-0.9	14,141	-0.01%
2023/11/21	0	0.00	23.1	25.66	25.70	-23.1	14,238	-0.16%
2023/11/20	1	25.25	0	0.00	25.35	1	14,056	0.01%
2023/11/17	1	25.45	1.4	25.40	25.35	-0.4	14,079	0.00%
2023/11/16	0.3	25.35	5	25.41	25.45	-4.7	14,006	-0.03%
2023/11/15	0.3	25.23	1	25.35	25.30	-0.7	13,945	0.00%
2023/11/14	0.2	25.00	1	25.10	25.05	-0.8	13,829	-0.01%
2023/11/13	1.2	24.86	0	0.00	25.00	1.2	14,058	0.01%
2023/11/10	1	24.95	0	0.00	25.00	1	14,396	0.01%
2023/11/09	0.3	25.00	0	0.00	25.00	0.3	14,536	0.00%
2023/11/08	2	24.98	0	25.00	25.00	2	14,774	0.01%
2023/11/07	1.1	24.86	3.1	25.00	25.05	-2	14,940	-0.01%
2023/11/06	6.1	24.86	0	0.00	24.90	6.1	15,228	0.04%
2023/11/03	1	24.67	9.1	24.78	24.95	-8.1	15,067	-0.05%
2023/11/02	1.1	24.59	1	24.60	24.50	0.1	15,550	0.00%
2023/11/01	1	24.30	0	0.00	24.40	1	15,668	0.01%
2023/10/31	0.2	24.25	0	0.00	24.30	0.2	15,832	0.00%
2023/10/30	4.1	24.08	0	0.00	24.10	4.1	15,988	0.03%
2023/10/27	4	24.39	0	24.50	24.40	4	16,107	0.02%
2023/10/26	1	24.35	0	0.00	24.35	1	16,265	0.01%
2023/10/25	0.8	24.65	1	24.70	24.60	-0.2	16,299	0.00%
2023/10/24	1	24.45	0	0.00	24.45	1	16,366	0.01%
2023/10/23	6	24.51	0	0.00	24.40	6	16,412	0.04%
2023/10/20	10.1	24.53	1	24.80	24.75	9.1	16,302	0.06%
2023/10/19	3	25.05	1	25.00	25.10	2	16,077	0.01%
2023/10/18	0.1	25.30	2	25.35	25.55	-1.9	15,990	-0.01%
2023/10/17	1.6	25.51	0	0.00	25.30	1.6	15,836	0.01%
2023/10/16	0.2	25.45	0	0.00	25.55	0.2	15,886	0.00%
2023/10/13	10	25.45	9	25.50	25.45	1	15,869	0.01%
2023/10/12	1.1	25.37	1.1	25.50	25.65	0	15,981	0.00%
2023/10/11	2.5	25.33	4.3	25.35	25.50	-1.8	16,036	-0.01%
2023/10/06	3.1	24.79	0	0.00	24.80	3.1	15,892	0.02%
2023/10/05	0	0.00	0	24.60	24.55	0	16,091	0.00%
2023/10/04	5.4	24.35	0	0.00	24.25	5.4	16,241	0.03%
2023/10/03	3.5	24.79	0	24.80	24.65	3.5	16,245	0.02%
2023/10/02	1	24.95	0.1	25.07	24.95	1	16,374	0.01%
2023/09/28	0.3	25.15	0	0.00	25.05	0.3	16,818	0.00%
2023/09/27	2.2	25.04	51	25.00	25.15	-48.8	16,838	-0.29%
2023/09/26	4	24.98	0	0.00	25.00	4	16,821	0.02%
2023/09/25	1.6	25.04	0.1	25.10	25.20	1.5	16,785	0.01%
2023/09/22	3.4	24.90	0	0.00	25.10	3.4	17,086	0.02%
2023/09/21	3.1	25.10	2	25.20	25.00	1.1	17,219	0.01%
2023/09/20	10.1	25.46	0	0.00	25.40	10.1	17,268	0.06%
2023/09/19	0.2	25.50	14.4	25.59	25.75	-14.2	17,248	-0.08%
2023/09/18	0.5	25.35	10.5	25.45	25.40	-10	17,134	-0.06%
2023/09/15	0.3	25.15	21	25.32	25.35	-20.7	17,267	-0.12%
2023/09/14	0	0.00	16.4	25.01	25.20	-16.4	17,236	-0.09%
2023/09/13	0.3	24.83	7.7	24.87	25.00	-7.4	17,248	-0.04%
2023/09/12	0.1	24.70	6	24.75	24.80	-5.9	17,439	-0.03%
2023/09/11	1	24.60	1	24.65	24.70	0	17,663	0.00%
2023/09/08	2	24.65	2	24.60	24.65	0	17,920	0.00%
2023/09/07	0	0.00	15	24.74	24.70	-15	18,130	-0.08%
2023/09/06	0	0.00	7	24.36	24.25	-7	18,048	-0.04%
2023/09/05	0.9	24.35	0	0.00	24.20	0.9	18,028	0.00%
2023/09/04	1	24.60	0	0.00	24.50	1	18,223	0.01%
2023/08/31	0	24.65	0	0.00	24.40	0	18,740	0.00%
2023/08/30	0.1	24.70	5	24.80	24.80	-4.9	18,891	-0.03%
2023/08/29	0	24.50	5	24.55	24.65	-5	18,979	-0.03%
2023/08/25	0	0.00	2	24.25	24.40	-2	19,376	-0.01%
2023/08/24	1	24.20	3	24.27	24.45	-2	19,468	-0.01%
2023/08/23	0.1	24.15	3	24.17	24.20	-3	19,454	-0.02%
2023/08/22	2.1	23.90	2	23.90	23.85	0.1	19,542	0.00%
2023/08/21	5.1	23.95	3	23.90	23.90	2.1	19,574	0.01%
2023/08/18	2.2	23.90	4	23.94	23.95	-1.8	19,484	-0.01%
2023/08/17	8.1	23.75	2.4	23.77	23.75	5.7	19,503	0.03%
2023/08/16	1.1	23.90	3	23.85	23.85	-1.9	19,345	-0.01%
2023/08/15	3.3	24.16	6.1	24.20	24.20	-2.8	19,145	-0.01%
2023/08/14	7.1	24.48	8	24.41	24.30	-0.9	19,218	0.00%
2023/08/11	6	24.76	2	24.80	24.75	4	19,170	0.02%
2023/08/10	1	25.10	6	25.25	25.30	-5	19,013	-0.03%
2023/08/09	0.2	25.05	0	0.00	25.15	0.2	18,775	0.00%
2023/08/08	0	0.00	4	25.14	25.10	-4	18,679	-0.02%
2023/08/04	8	24.33	2	24.28	24.35	6	17,972	0.03%
2023/08/02	9.1	24.39	0	0.00	24.45	9.1	17,759	0.05%
2023/08/01	1	24.95	15.5	24.71	24.90	-14.5	17,652	-0.08%
2023/07/31	4	24.48	6	24.44	24.40	-2	17,308	-0.01%
2023/07/28	0.7	24.44	0	0.00	24.40	0.7	17,151	0.00%
2023/07/27	0	0.00	13.3	24.59	24.70	-13.3	16,967	-0.08%
2023/07/26	0.4	24.40	16.5	24.51	24.55	-16.1	16,847	-0.10%
2023/07/25	1	24.25	0	0.00	24.25	1	16,808	0.01%
2023/07/24	2	24.20	0.1	24.20	24.10	1.9	16,845	0.01%
2023/07/21	0	0.00	2	24.40	24.40	-2	16,786	-0.01%
2023/07/20	0	24.15	0	0.00	24.45	0	16,671	0.00%
2023/07/19	4	24.08	25	24.19	24.10	-21	16,429	-0.13%
2023/07/18	2	23.95	1	24.00	24.10	1	16,277	0.01%
2023/07/17	1.4	23.74	16.1	23.98	23.95	-14.7	16,220	-0.09%
2023/07/14	0	23.70	0	0.00	23.75	0	16,037	0.00%
2023/07/13	2.8	23.53	0	0.00	23.30	2.8	15,781	0.02%
2023/07/12	2.6	23.45	0	0.00	23.45	2.6	15,656	0.02%
2023/07/11	5.6	23.33	3	23.33	23.30	2.6	15,587	0.02%
2023/07/10	1	22.95	0	0.00	23.00	1	15,474	0.01%
2023/07/07	1.1	22.65	7.5	22.57	22.65	-6.4	15,267	-0.04%
2023/07/06	22	22.84	0	0.00	22.70	22	15,203	0.14%
2023/07/05	2.2	23.09	0.1	23.20	23.15	2.1	14,735	0.01%
2023/07/04	2	23.15	0	0.00	23.05	2	14,624	0.01%
2023/07/03	3	23.22	5	23.21	23.20	-2	14,603	-0.01%
2023/06/30	8.4	23.16	0	0.00	23.10	8.4	14,617	0.06%
2023/06/29	27.9	23.51	16	23.35	23.30	11.9	14,416	0.08%
2023/06/28	33.8	24.12	0	0.00	24.10	33.8	14,205	0.24%
2023/06/27	10	24.20	1.1	24.25	24.20	8.9	13,935	0.06%
2023/06/26	0	0.00	0	24.35	24.30	0	13,842	0.00%
2023/06/21	1	24.35	1.3	24.35	24.35	-0.3	13,750	0.00%
2023/06/20	2	24.43	6	24.55	24.25	-4	13,529	-0.03%
2023/06/19	0	0.00	2	24.45	24.40	-2	13,296	-0.02%
2023/06/16	2	24.30	0	0.00	24.35	2	13,201	0.02%
2023/06/15	1	24.40	2.2	24.50	24.50	-1.2	12,941	-0.01%
2023/06/14	4	24.28	0	0.00	24.40	4	12,841	0.03%
2023/06/13	0.2	24.39	0	0.00	24.35	0.2	12,795	0.00%
2023/06/12	0.1	24.55	2	24.55	24.55	-1.9	12,630	-0.01%
2023/06/09	2	24.55	0.7	24.55	24.60	1.3	12,734	0.01%
2023/06/08	10.1	24.44	5	24.46	24.50	5.1	12,731	0.04%
2023/06/07	1.3	24.34	5.1	24.55	24.60	-3.8	12,698	-0.03%
2023/06/06	1	23.95	8	24.15	24.20	-7	12,527	-0.06%
2023/06/05	4	24.05	0	0.00	24.00	4	12,327	0.03%
2023/06/02	0	0.00	2	23.80	23.85	-2	12,036	-0.02%
2023/06/01	0	0.00	2	23.75	23.65	-2	11,882	-0.02%
2023/05/31	0	0.00	8	23.79	23.85	-8	11,750	-0.07%
2023/05/30	0	0.00	8	23.70	23.70	-8	11,531	-0.07%
2023/05/29	2.4	23.54	0	23.55	23.55	2.4	11,676	0.02%
2023/05/26	2	23.55	4.1	23.50	23.50	-2	11,831	-0.02%
2023/05/25	4	23.33	3	23.30	23.25	1	11,733	0.01%
2023/05/24	0	23.50	2	23.55	23.55	-2	11,770	-0.02%
2023/05/23	1	23.55	0	0.00	23.65	1	11,764	0.01%
2023/05/22	0	0.00	0.1	23.45	23.45	-0.1	11,637	0.00%
2023/05/19	5	23.43	0	0.00	23.45	5	11,540	0.04%
2023/05/18	0	0.00	11	23.26	23.40	-11	11,407	-0.10%
2023/05/17	2	23.15	4.7	23.07	23.10	-2.7	11,241	-0.02%
2023/05/16	0	0.00	4	22.90	22.95	-4	11,131	-0.04%
2023/05/15	0	0.00	0.3	22.70	22.80	-0.3	11,184	0.00%
2023/05/12	0	0.00	0.5	22.80	22.65	-0.5	11,187	0.00%
2023/05/11	3.1	22.87	0	0.00	22.90	3.1	11,184	0.03%
2023/05/10	0	0.00	10	22.99	23.00	-10	11,214	-0.09%
2023/05/09	2	22.90	0	0.00	23.00	2	11,269	0.02%
2023/05/08	2.1	22.85	3.4	23.00	23.00	-1.3	11,402	-0.01%
2023/05/05	0	0.00	14.1	22.80	22.85	-14.1	11,287	-0.13%
2023/05/04	0	0.00	4	22.86	22.90	-4	11,529	-0.03%
2023/05/03	2	22.60	0	0.00	22.75	2	11,598	0.02%
2023/05/02	0	0.00	3	22.63	22.70	-3	11,941	-0.03%
2023/04/28	0	0.00	11	22.57	22.60	-11	12,593	-0.09%
2023/04/27	8.1	22.36	0.5	22.40	22.45	7.6	12,716	0.06%
2023/04/26	0	0.00	10	22.45	22.45	-10	12,877	-0.08%
2023/04/24	0	22.45	0.2	22.40	22.40	-0.1	12,941	0.00%
2023/04/21	2	22.40	0	0.00	22.45	2	13,064	0.02%
2023/04/20	6	22.35	0	0.00	22.30	6	13,129	0.05%
2023/04/19	1.5	22.48	0	0.00	22.45	1.5	13,396	0.01%
2023/04/18	0	0.00	1	22.50	22.50	-1	13,416	-0.01%
2023/04/17	1.1	22.50	0	0.00	22.50	1.1	13,475	0.01%
2023/04/14	0.5	22.65	10	22.59	22.65	-9.5	13,385	-0.07%
2023/04/13	0.1	22.55	0.2	22.55	22.55	0	13,387	0.00%
2023/04/12	1	22.55	0.2	22.60	22.55	0.8	13,309	0.01%
2023/04/11	11	22.50	11.2	22.50	22.55	-0.2	13,392	0.00%
2023/04/10	3.1	22.40	1	22.40	22.45	2.1	13,254	0.02%
2023/04/07	3.2	22.40	0	0.00	22.40	3.2	13,298	0.02%
2023/04/06	0	0.00	1.2	22.36	22.40	-1.2	13,296	-0.01%
2023/03/31	0	22.30	3	22.45	22.35	-3	13,263	-0.02%
2023/03/30	1	22.20	1	22.30	22.30	0	13,892	0.00%
2023/03/29	10.1	22.28	1	22.25	22.40	9.1	14,478	0.06%
2023/03/28	0	0.00	3	22.25	22.30	-3	15,234	-0.02%
2023/03/24	0	22.25	0	0.00	22.20	0	16,845	0.00%
2023/03/23	1.1	22.10	0	0.00	22.25	1.1	16,948	0.01%
2023/03/22	3.8	22.11	9.1	22.12	22.10	-5.4	17,062	-0.03%
2023/03/21	1.3	21.98	5	21.94	21.95	-3.7	17,300	-0.02%
2023/03/20	2.1	21.71	2.2	21.75	21.80	-0.1	17,369	0.00%
2023/03/17	6	21.79	3.2	21.76	21.85	2.8	17,433	0.02%
2023/03/16	7.6	21.66	19.1	21.62	21.70	-11.5	17,525	-0.07%
2023/03/15	3.1	22.00	2	22.00	22.05	1.1	17,526	0.01%
2023/03/14	16.3	21.89	1	21.80	21.95	15.3	17,720	0.09%
2023/03/13	1	22.10	22	22.44	22.35	-21	17,673	-0.12%
2023/03/10	24.2	22.28	3	22.45	22.30	21.2	17,695	0.12%
2023/03/09	7	22.66	4	22.70	22.65	3	17,675	0.02%
2023/03/08	0.2	22.81	3	22.80	22.80	-2.8	18,025	-0.02%
2023/03/07	0	0.00	39.7	22.90	22.90	-39.7	18,236	-0.22%
2023/03/06	7	22.69	1.3	22.66	22.70	5.7	18,443	0.03%
2023/03/03	13	22.57	1	22.50	22.55	12	18,560	0.06%
2023/03/02	1.3	22.32	0	0.00	22.50	1.3	18,833	0.01%
2023/03/01	21.9	22.46	0.4	22.40	22.40	21.4	19,089	0.11%
2023/02/24	5.5	22.71	0	0.00	22.75	5.5	19,163	0.03%
2023/02/23	1.4	22.76	0	0.00	22.85	1.4	19,038	0.01%
2023/02/22	3	22.57	2	22.80	22.75	1	19,150	0.01%
2023/02/21	5.7	22.74	1.2	22.76	22.75	4.5	19,117	0.02%
2023/02/20	8	22.83	6	22.89	22.90	2	19,297	0.01%
2023/02/17	2.4	22.74	0	0.00	22.75	2.4	19,491	0.01%
2023/02/16	1.2	22.79	0	22.85	22.75	1.1	19,779	0.01%
2023/02/15	1	22.60	1	22.60	22.60	0	20,441	0.00%
2023/02/14	9	22.75	1	22.75	22.80	8	20,514	0.04%
2023/02/13	6	22.79	0	0.00	22.80	6	20,646	0.03%
2023/02/09	1	22.65	3	22.75	22.70	-2	20,752	-0.01%
2023/02/08	1.1	22.66	1.1	22.70	22.65	0	20,833	0.00%
2023/02/07	1.4	22.71	1	22.85	22.75	0.4	20,877	0.00%
2023/02/03	1.3	22.75	0.2	22.80	22.75	1.1	20,910	0.01%
2023/02/02	10	22.64	5.1	22.80	22.80	4.9	20,926	0.02%
2023/02/01	1.2	22.61	0.1	22.70	22.75	1.1	20,793	0.01%
2023/01/31	19.3	22.77	0	0.00	22.50	19.3	20,766	0.09%
2023/01/30	0	0.00	99.3	23.05	23.05	-99.3	20,528	-0.48%
2023/01/17	1	22.65	4.1	22.70	22.70	-3.1	20,017	-0.02%
2023/01/16	0	0.00	95.2	22.75	22.70	-95.2	19,985	-0.48%
2023/01/13	5	22.50	19	22.60	22.50	-14	19,953	-0.07%
2023/01/12	0	0.00	12	22.50	22.55	-12	20,144	-0.06%
2023/01/11	7.1	22.48	0	0.00	22.45	7.1	20,192	0.04%
2023/01/10	2	22.45	0	0.00	22.60	2	20,130	0.01%
2023/01/09	7	22.20	26	22.39	22.50	-19	20,160	-0.09%
2023/01/06	8.3	21.84	0	0.00	21.90	8.3	20,030	0.04%
2023/01/05	0	0.00	1.6	21.97	21.95	-1.6	20,198	-0.01%
2023/01/04	0	21.75	2.1	21.75	21.80	-2.1	20,308	-0.01%
2023/01/03	2	21.48	2.1	21.51	21.65	-0.1	20,588	0.00%
2022/12/30	1	21.85	0.2	21.80	21.70	0.8	20,512	0.00%
2022/12/29	5	21.67	0.2	21.85	21.65	4.8	20,735	0.02%
2022/12/28	0	0.00	2	21.90	21.95	-2	20,825	-0.01%
2022/12/27	4.1	21.95	4.2	22.00	21.95	0	21,015	0.00%
2022/12/26	1.2	21.85	1	21.85	21.90	0.2	21,113	0.00%
2022/12/23	1	21.70	0	0.00	21.80	1	21,359	0.00%
2022/12/22	0	0.00	2.1	22.00	22.00	-2.1	21,515	-0.01%
2022/12/21	4	21.76	0	0.00	21.80	4	21,062	0.02%
2022/12/20	21	21.92	0	0.00	21.80	21	20,610	0.10%
2022/12/19	2	22.10	0	0.00	22.10	2	19,979	0.01%
2022/12/16	13	22.27	39.2	22.54	22.15	-26.2	19,240	-0.14%
2022/12/15	0	0.00	2	22.45	22.45	-2	18,528	-0.01%
2022/12/14	5	22.20	1	22.35	22.30	4	18,590	0.02%
2022/12/13	10.2	22.22	0.1	22.30	22.10	10.1	18,554	0.05%
2022/12/12	1	22.25	6.6	22.36	22.40	-5.6	18,353	-0.03%
2022/12/09	6.3	22.33	6.7	22.49	22.40	-0.4	18,685	0.00%
2022/12/08	9	22.30	1	22.40	22.30	8	18,729	0.04%
2022/12/07	3	22.47	6	22.55	22.60	-3	18,669	-0.02%
2022/12/06	4	22.38	14.2	22.57	22.50	-10.2	18,692	-0.05%
2022/12/05	7	22.54	4	22.65	22.60	3	18,849	0.02%
2022/12/02	3.1	22.34	14	22.40	22.45	-10.9	18,707	-0.06%
2022/12/01	12.3	22.66	1.6	22.69	22.60	10.8	18,884	0.06%
2022/11/30	13.1	22.43	5.7	22.46	22.60	7.4	18,939	0.04%
2022/11/29	0	0.00	20.4	22.39	22.50	-20.4	18,603	-0.11%
2022/11/28	6.6	22.09	33	21.94	22.25	-26.5	18,472	-0.14%
2022/11/25	1.2	22.01	11.5	22.11	22.05	-10.2	18,353	-0.06%
2022/11/24	2	22.08	18.1	22.18	22.30	-16.1	18,308	-0.09%
2022/11/23	9.7	21.98	64.1	22.05	22.10	-54.4	18,184	-0.30%
2022/11/22	0	0.00	23	21.42	21.60	-23	17,821	-0.13%
2022/11/21	1.3	20.92	10	20.90	21.10	-8.7	17,476	-0.05%
2022/11/18	25	20.90	1	20.90	20.90	24	17,414	0.14%
2022/11/17	2	21.03	0.8	21.10	21.20	1.2	17,355	0.01%
2022/11/16	1.5	21.20	17	21.16	21.25	-15.5	17,506	-0.09%
2022/11/15	8.7	21.10	26.3	21.23	21.45	-17.6	17,430	-0.10%
2022/11/14	11.5	21.16	1.1	21.29	21.20	10.4	17,326	0.06%
2022/11/11	11	20.75	51	20.88	21.20	-40.1	17,085	-0.23%
2022/11/10	3.1	20.30	6.3	20.36	20.40	-3.1	16,633	-0.02%
2022/11/09	5.2	20.32	63	20.43	20.50	-57.8	16,702	-0.35%
2022/11/08	7	20.20	26	20.22	20.30	-19	16,586	-0.11%
2022/11/07	2	20.08	12	20.11	20.20	-10	16,688	-0.06%
2022/11/04	0	0.00	1	19.95	20.05	-1	16,988	-0.01%
2022/11/03	42	19.95	0	0.00	20.05	42	17,098	0.25%
2022/11/02	2.2	20.05	0	0.00	20.20	2.2	17,192	0.01%
2022/11/01	2.6	20.00	3	20.00	20.05	-0.5	17,288	0.00%
2022/10/31	2	19.78	0	0.00	19.70	2	17,404	0.01%
2022/10/28	0	19.80	0	0.00	19.60	0	17,456	0.00%
2022/10/27	1	19.80	10	19.75	19.70	-9	17,429	-0.05%
2022/10/25	4.1	19.40	0	0.00	19.55	4.1	17,438	0.02%
2022/10/24	9	19.47	22	19.64	19.55	-13	17,452	-0.07%
2022/10/21	0	0.00	2	19.25	19.45	-2	17,390	-0.01%
2022/10/20	20.2	18.80	0.1	19.10	19.05	20.1	17,206	0.12%
2022/10/19	10.3	19.18	1	19.35	19.00	9.3	16,983	0.05%
2022/10/18	12	19.15	1	19.25	19.20	11	16,971	0.06%
2022/10/17	6	19.04	0	0.00	19.10	6	17,240	0.03%
2022/10/14	2.8	19.10	1	19.05	19.10	1.8	17,305	0.01%
2022/10/13	8.1	19.10	0.2	19.15	19.05	8	17,449	0.05%
2022/10/12	0.4	19.24	0	0.00	19.35	0.4	17,479	0.00%
2022/10/11	11.1	19.12	0	0.00	19.10	11.1	17,665	0.06%
2022/10/07	4.2	19.57	0	0.00	19.50	4.2	17,951	0.02%
2022/10/06	3.2	19.55	0	0.00	19.70	3.2	17,997	0.02%
2022/10/05	5.3	19.50	15	19.53	19.55	-9.7	18,165	-0.05%
2022/10/04	10.1	19.44	1	19.35	19.35	9.1	18,267	0.05%
2022/10/03	3.1	19.32	2	19.30	19.30	1.1	18,161	0.01%
2022/09/30	2.5	19.51	0	0.00	19.55	2.5	18,228	0.01%
2022/09/29	9.7	19.56	0.1	19.85	19.70	9.7	18,341	0.05%
2022/09/28	35.5	19.60	0	0.00	19.55	35.5	18,448	0.19%
2022/09/27	10.4	19.83	10.6	19.90	19.85	-0.1	18,442	0.00%
2022/09/26	14.9	19.96	0.1	20.00	19.90	14.9	18,357	0.08%
2022/09/23	1	20.15	3	20.20	20.15	-2	18,524	-0.01%
2022/09/22	6.2	20.06	0	0.00	20.05	6.2	19,226	0.03%
2022/09/21	2.2	20.24	35	20.40	20.25	-32.9	19,684	-0.17%
2022/09/20	1	20.35	4	20.39	20.50	-3	20,667	-0.01%
2022/09/19	5.1	20.10	6	20.16	20.15	-0.9	21,298	0.00%
2022/09/16	20	20.11	5	20.10	20.10	15	21,516	0.07%
2022/09/15	36.5	20.22	2	20.25	20.25	34.5	21,400	0.16%
2022/09/14	19	20.26	3	20.33	20.20	16	21,398	0.07%
2022/09/13	7	20.64	0.3	20.90	20.60	6.7	21,613	0.03%
2022/09/12	3.4	20.92	18	20.98	20.90	-14.7	21,885	-0.07%
2022/09/08	0	0.00	7	20.51	20.60	-7	21,939	-0.03%
2022/09/07	7.1	20.41	6	20.35	20.35	1.1	22,022	0.00%
2022/09/06	6	20.70	54	20.68	20.85	-48	21,977	-0.22%
2022/09/05	1	20.35	4.6	20.30	20.30	-3.6	22,048	-0.02%
2022/09/02	1.1	20.05	11	20.07	20.00	-10	22,311	-0.04%
2022/09/01	6.2	20.05	6	20.00	20.05	0.2	22,268	0.00%
2022/08/31	1	20.20	0	0.00	20.30	1	22,188	0.00%
2022/08/30	2	20.10	0	0.00	20.20	2	22,154	0.01%
2022/08/29	4	20.09	9.1	20.15	20.15	-5.1	22,151	-0.02%
2022/08/26	4	20.39	0	0.00	20.40	4	22,303	0.02%
2022/08/25	16	20.28	0	0.00	20.35	16	22,430	0.07%
2022/08/24	3.1	20.22	5	20.35	20.25	-1.9	22,775	-0.01%
2022/08/23	9.4	20.34	0	20.45	20.20	9.4	24,059	0.04%
2022/08/22	11	20.65	2.1	20.61	20.60	8.9	24,333	0.04%
2022/08/19	8	20.67	3	20.60	20.80	5	24,662	0.02%
2022/08/17	13.5	20.94	8	20.94	21.00	5.5	25,297	0.02%
2022/08/16	3.1	20.75	1	20.95	20.90	2.1	25,572	0.01%
2022/08/15	13	20.68	8	20.70	20.70	5	26,048	0.02%
2022/08/12	7.1	20.66	0.1	20.70	20.55	6.9	26,188	0.03%
2022/08/11	3	21.08	2.1	21.03	21.20	0.9	26,372	0.00%
2022/08/10	3.2	20.66	2	20.75	20.75	1.2	26,242	0.00%
2022/08/08	10.3	20.55	0.8	20.74	20.80	9.5	26,324	0.04%
2022/08/05	2.1	20.48	6	20.68	20.70	-3.9	26,431	-0.01%
2022/08/03	0	0.00	40	20.00	20.15	-40	26,888	-0.15%
2022/08/02	7	20.05	0	0.00	20.15	7	27,215	0.03%
2022/08/01	3	20.05	1	20.25	20.30	2	27,397	0.01%
2022/07/28	0	0.00	1	20.05	20.10	-1	27,482	0.00%
2022/07/27	1	19.85	0	0.00	19.95	1	27,473	0.00%
2022/07/26	1	19.85	3	19.85	19.90	-2	27,525	-0.01%
2022/07/25	26	19.87	1	19.75	19.85	25	27,576	0.09%
2022/07/22	1.4	19.55	2	19.58	19.70	-0.6	27,700	0.00%
2022/07/21	1.3	19.26	0	0.00	19.40	1.3	27,733	0.00%
2022/07/20	14	19.34	2	19.48	19.25	12	27,852	0.04%
2022/07/19	6	19.10	0	0.00	19.20	6	28,066	0.02%
2022/07/18	1	18.85	0	0.00	19.15	1	28,197	0.00%
2022/07/15	64.5	18.88	0	0.00	18.80	64.5	28,120	0.23%
2022/07/13	4	19.76	2	19.78	19.75	2	28,087	0.01%
2022/07/12	15.2	19.05	1	19.10	19.10	14.2	27,910	0.05%
2022/07/11	3.6	19.62	0	0.00	19.50	3.6	27,758	0.01%
2022/07/08	4	19.83	0	0.00	19.80	4	27,850	0.01%
2022/07/07	1	19.85	5	19.69	19.85	-4	27,794	-0.01%
2022/07/06	18.5	19.54	3	19.50	19.40	15.5	27,587	0.06%
2022/07/05	0	0.00	1.1	20.09	20.10	-1.1	27,527	0.00%
2022/07/04	4.1	19.61	0	0.00	19.65	4.1	27,432	0.01%
2022/07/01	3.4	19.66	2	19.80	19.60	1.4	27,706	0.01%
2022/06/30	25.7	19.91	1.2	19.93	19.70	24.5	27,721	0.09%
2022/06/29	44.3	20.47	1	20.75	20.25	43.3	27,239	0.16%
2022/06/28	46.2	21.06	18	21.12	20.90	28.2	26,873	0.10%
2022/06/27	12	23.38	0	0.00	23.30	12	25,968	0.05%
2022/06/24	16	23.37	1	23.35	23.45	15	25,349	0.06%
2022/06/23	8	23.18	0	0.00	23.10	8	25,258	0.03%
2022/06/22	1	23.21	7.2	23.29	23.10	-6.2	25,260	-0.02%
2022/06/21	0	23.35	1	23.35	23.50	-1	25,313	0.00%
2022/06/20	40.2	22.80	0	0.00	22.80	40.2	25,260	0.16%
2022/06/17	51.3	22.96	0	0.00	22.90	51.3	25,147	0.20%
2022/06/16	13	23.22	1	23.35	23.10	12	24,883	0.05%
2022/06/15	12	23.11	0	0.00	23.05	12	25,242	0.05%
2022/06/14	17	23.12	0	0.00	23.10	17	25,418	0.07%
2022/06/13	62.2	23.10	0	0.00	23.10	62.2	25,588	0.24%
2022/06/10	5.6	23.35	10	23.40	23.45	-4.4	25,402	-0.02%
2022/06/09	11	23.37	0	0.00	23.40	11	25,433	0.04%
2022/06/08	1.2	23.47	1	23.50	23.45	0.2	25,396	0.00%
2022/06/07	10.3	23.43	0	0.00	23.40	10.3	25,524	0.04%
2022/06/06	5.2	23.33	2	23.30	23.35	3.2	25,607	0.01%
2022/06/02	7.2	23.53	0	0.00	23.50	7.2	25,829	0.03%
2022/06/01	22.3	23.87	0	0.00	23.70	22.3	26,271	0.09%
2022/05/31	8	23.72	1	23.60	24.35	7	26,131	0.03%
2022/05/30	10	23.61	2.3	23.58	23.90	7.8	24,846	0.03%
2022/05/27	4	23.13	1	23.30	23.15	3	24,552	0.01%
2022/05/26	32.5	22.97	0	0.00	22.90	32.5	24,459	0.13%
2022/05/25	10.1	23.16	0	0.00	23.05	10.1	24,534	0.04%
2022/05/24	8.3	23.40	0.5	23.45	23.30	7.8	24,758	0.03%
2022/05/23	19.6	23.15	7	23.57	23.90	12.6	24,457	0.05%
2022/05/20	5	23.37	2	23.48	23.45	3	24,153	0.01%
2022/05/19	21.1	23.53	1	23.50	23.35	20.1	24,079	0.08%
2022/05/18	57	23.95	2	24.03	24.05	55	23,846	0.23%
2022/05/17	6	23.86	0	0.00	23.75	6	23,817	0.03%
2022/05/16	20.1	23.74	0	0.00	24.00	20.1	23,810	0.08%
2022/05/13	16.1	23.72	0	0.00	23.85	16.1	23,781	0.07%
2022/05/12	31.8	23.86	2	24.00	23.65	29.8	23,718	0.13%
2022/05/11	4	24.48	0	0.00	24.45	4	23,553	0.02%
2022/05/10	14.2	24.72	1	24.70	24.75	13.2	23,366	0.06%
2022/05/09	21.4	25.06	4	25.15	25.00	17.4	23,084	0.08%
2022/05/06	2.2	25.60	3	25.55	25.60	-0.9	22,968	0.00%
2022/05/05	3	25.90	0.1	26.20	25.90	2.9	23,182	0.01%
2022/05/04	1	25.90	0.2	26.00	26.00	0.8	23,263	0.00%
2022/05/03	2	25.93	0	0.00	25.90	2	23,456	0.01%
2022/04/29	2	26.10	3	26.10	26.15	-1	23,705	0.00%
2022/04/28	4	25.80	1	25.95	26.00	3	24,070	0.01%
2022/04/27	9.1	25.75	3	25.92	25.75	6.1	23,986	0.03%
2022/04/26	1.2	26.16	1	26.25	26.15	0.2	23,937	0.00%
2022/04/25	6.5	26.03	1	26.25	26.25	5.5	23,849	0.02%
2022/04/22	4	26.34	0.1	26.40	26.65	3.9	23,426	0.02%
2022/04/21	2	26.33	10	26.50	26.55	-8	23,386	-0.03%
2022/04/20	1	26.30	0	0.00	26.30	1	23,614	0.00%
2022/04/19	1	26.15	0	0.00	26.15	1	23,403	0.00%
2022/04/18	6	26.33	2	26.33	26.35	4	23,603	0.02%
2022/04/15	4	26.51	2.8	26.46	26.60	1.2	23,581	0.01%
2022/04/14	4.4	26.62	0	0.00	26.55	4.4	23,726	0.02%
2022/04/13	2	26.85	5.2	26.88	26.95	-3.2	23,695	-0.01%
2022/04/12	0	26.80	0	0.00	26.75	0	23,712	0.00%
2022/04/11	7.3	26.79	0	0.00	26.80	7.3	23,696	0.03%
2022/04/08	3.1	26.82	3	26.88	26.85	0.1	23,534	0.00%
2022/04/07	19.2	26.92	5.2	26.83	26.70	14	23,473	0.06%
2022/04/06	10	26.90	10.1	26.87	27.20	0	23,224	0.00%
2022/04/01	2	26.18	2	26.43	26.60	0	22,973	0.00%
2022/03/31	2.2	26.45	5	26.44	26.40	-2.8	22,717	-0.01%
2022/03/30	0.1	26.20	18	26.26	26.20	-17.9	22,390	-0.08%
2022/03/29	2	25.90	3	25.98	26.05	-1	22,151	0.00%
2022/03/28	12.3	25.66	10	25.90	25.90	2.3	21,982	0.01%
2022/03/25	7.1	25.79	41	25.75	25.75	-33.9	21,812	-0.16%
2022/03/24	14.3	26.00	3	25.98	26.00	11.3	21,615	0.05%
2022/03/23	7.1	26.05	7	26.09	26.10	0.1	21,539	0.00%
2022/03/22	13.4	25.97	6	25.99	26.00	7.4	21,164	0.03%
2022/03/21	14.7	26.16	21	26.39	26.10	-6.3	20,839	-0.03%
2022/03/18	6.1	26.23	11	26.16	26.25	-4.9	20,752	-0.02%
2022/03/17	3	26.00	19	25.98	26.00	-16	20,274	-0.08%
2022/03/16	1.1	25.59	156	25.62	25.60	-154.9	20,054	-0.77%	大賣/鉅額交易
2022/03/15	5.1	24.55	12	24.55	24.65	-7	19,886	-0.03%
2022/03/14	4	24.75	13.1	24.79	24.85	-9.1	20,291	-0.04%
2022/03/11	10	24.71	10	24.75	24.75	0	20,307	0.00%
2022/03/10	3.1	24.75	16	24.78	24.80	-12.9	20,356	-0.06%
2022/03/09	1.3	24.24	0	0.00	24.20	1.3	20,342	0.01%
2022/03/08	24.2	24.15	6.1	24.10	24.20	18.1	20,378	0.09%
2022/03/07	64.5	24.45	1	24.45	24.50	63.5	20,523	0.31%
2022/03/04	97.1	25.08	0	0.00	25.05	97.1	20,940	0.46%
2022/03/03	18.1	25.39	3	25.50	25.50	15.1	20,880	0.07%
2022/03/02	2	25.20	1	25.40	25.40	1	21,164	0.00%
2022/03/01	2	25.20	31	25.30	25.25	-29	21,116	-0.14%
2022/02/25	38.2	24.66	1	24.70	24.85	37.2	20,906	0.18%
2022/02/24	24.3	25.02	1.5	24.88	24.85	22.8	20,539	0.11%
2022/02/23	1	25.20	0	0.00	25.20	1	19,954	0.01%
2022/02/22	5.1	25.23	2.5	25.29	25.35	2.6	19,914	0.01%
2022/02/21	2	25.43	0	0.00	25.50	2	19,857	0.01%
2022/02/18	2	25.35	105.1	25.40	25.40	-103.1	19,988	-0.52%	大賣/鉅額交易
2022/02/17	0.5	25.50	3	25.48	25.40	-2.5	19,871	-0.01%
2022/02/16	4.3	25.34	2.1	25.25	25.35	2.2	19,805	0.01%
2022/02/15	23	25.26	0.2	25.40	25.20	22.8	19,751	0.12%
2022/02/14	5	25.26	1	25.30	25.45	4	19,557	0.02%
2022/02/11	5.4	25.50	2	25.60	25.60	3.4	19,487	0.02%
2022/02/10	0.1	25.85	0	0.00	25.85	0.1	20,584	0.00%
2022/02/09	1.2	25.90	0	0.00	25.90	1.2	20,573	0.01%
2022/02/08	13.2	25.77	3	25.80	25.80	10.2	20,449	0.05%
2022/02/07	6	25.43	0	0.00	25.50	6	20,253	0.03%
2022/01/25	3.4	25.01	2	25.05	25.15	1.4	19,723	0.01%
2022/01/24	4	25.28	0	0.00	25.20	4	19,479	0.02%
2022/01/21	5.5	25.46	15	25.53	25.35	-9.5	19,284	-0.05%
2022/01/20	0	0.00	2.1	25.87	25.85	-2.1	18,829	-0.01%
2022/01/18	2.7	25.81	10	25.88	25.80	-7.3	18,604	-0.04%
2022/01/17	2	25.85	2	25.88	25.85	0	18,362	0.00%
2022/01/14	52.2	25.95	4	25.99	25.90	48.2	18,246	0.26%
2022/01/13	16.1	26.16	14.7	26.18	26.30	1.4	18,018	0.01%
2022/01/12	8.1	25.91	9	25.89	25.90	-0.9	17,581	-0.01%
2022/01/11	5	25.70	0	0.00	25.85	5	17,434	0.03%
2022/01/10	13	25.45	0	0.00	25.50	13	17,236	0.08%
2022/01/07	51	25.65	4	25.85	25.75	47	17,213	0.27%
2022/01/06	2.1	25.40	3	25.37	25.40	-0.9	16,991	-0.01%
2022/01/05	9	25.30	5	25.35	25.25	4	16,877	0.02%
2022/01/04	0	0.00	1.8	25.33	25.40	-1.8	16,839	-0.01%
2021/12/30	3	25.33	4	25.34	25.30	-1	16,672	-0.01%
2021/12/29	0	0.00	14.4	25.26	25.30	-14.4	16,826	-0.09%
2021/12/28	0	0.00	3	25.05	25.05	-3	16,787	-0.02%
2021/12/27	2	24.95	16.1	24.96	25.00	-14.1	16,720	-0.08%
2021/12/24	10	25.00	1	24.95	25.00	9	16,992	0.05%
2021/12/23	5.2	24.93	3	24.95	24.95	2.2	17,106	0.01%
2021/12/22	3	24.77	5	24.90	24.80	-2	17,232	-0.01%
2021/12/21	1	24.75	8	24.85	24.75	-7	17,265	-0.04%
2021/12/20	12.5	24.70	1	24.70	24.65	11.5	17,289	0.07%
2021/12/17	0	0.00	3	24.95	25.05	-3	17,136	-0.02%
2021/12/15	3	24.68	0	0.00	24.70	3	17,323	0.02%
2021/12/14	5	24.74	20	24.75	24.70	-15	17,633	-0.09%
2021/12/13	1.1	25.00	0	0.00	25.00	1.1	17,667	0.01%
2021/12/10	1	24.90	0	0.00	24.95	1	17,714	0.01%
2021/12/09	5	24.99	4	25.16	25.00	1	17,681	0.01%
2021/12/08	7	25.01	28.5	25.02	25.05	-21.5	17,426	-0.12%
2021/12/06	1	24.80	1	24.75	24.90	0	16,937	0.00%
2021/12/03	1	24.70	0	0.00	24.75	1	17,078	0.01%
2021/12/02	1	24.25	34	24.67	24.55	-33	17,103	-0.19%
2021/12/01	2	24.03	4	24.10	24.35	-2	16,988	-0.01%
2021/11/30	37.2	24.30	6.5	24.32	23.70	30.7	16,448	0.19%
2021/11/29	23	24.36	9	24.39	24.30	14	15,584	0.09%
2021/11/26	12.3	24.54	3	24.50	24.45	9.3	15,536	0.06%
2021/11/25	7.9	24.78	0	0.00	24.90	7.9	15,484	0.05%
2021/11/24	1	24.80	2.1	24.90	24.90	-1.1	15,549	-0.01%
2021/11/23	0	0.00	10	24.90	24.75	-10	15,603	-0.06%
2021/11/22	1	25.00	11	25.00	25.00	-10	15,568	-0.06%
2021/11/19	2	24.95	0	0.00	25.05	2	15,680	0.01%
2021/11/18	1.3	25.32	4	25.16	25.10	-2.7	15,705	-0.02%
2021/11/17	8	24.99	36	25.01	25.15	-28	15,718	-0.18%
2021/11/16	3	24.83	17	24.79	24.85	-14	15,906	-0.09%
2021/11/15	10	24.65	8.6	24.71	24.75	1.4	16,707	0.01%
2021/11/12	7	24.41	1	24.45	24.50	6	17,484	0.03%
2021/11/11	5	24.35	12	24.36	24.35	-7	17,866	-0.04%
2021/11/10	1	24.30	3	24.30	24.45	-2	18,414	-0.01%
2021/11/09	52.8	24.01	0	0.00	24.20	52.8	19,239	0.27%
2021/11/08	1.1	24.61	11	24.60	24.70	-9.9	18,387	-0.05%
2021/11/05	1	24.45	1	24.45	24.65	0	21,457	0.00%
2021/11/03	2	24.50	0	0.00	24.50	2	22,108	0.01%
2021/11/02	1	24.50	3	24.35	24.35	-2	22,223	-0.01%
2021/11/01	0	0.00	5	24.55	24.55	-5	22,190	-0.02%
2021/10/29	3	24.55	0	0.00	24.70	3	22,215	0.01%
2021/10/28	0	0.00	2	24.80	24.85	-2	22,171	-0.01%
2021/10/26	0	0.00	9	24.98	24.95	-9	22,390	-0.04%
2021/10/25	0	24.80	1	24.70	24.60	-1	22,391	0.00%
2021/10/22	7	24.71	0.2	24.80	24.70	6.8	22,616	0.03%
2021/10/21	0	24.85	1	24.95	25.00	-1	22,792	0.00%
2021/10/20	0.6	24.90	0	0.00	24.80	0.6	22,885	0.00%
2021/10/19	7.1	24.96	0	0.00	24.75	7.1	22,937	0.03%
2021/10/18	1.6	24.78	10	24.88	24.95	-8.4	23,102	-0.04%
2021/10/15	0.1	24.50	22	24.65	24.70	-21.9	23,300	-0.09%
2021/10/14	16.1	24.29	0	24.35	24.20	16.1	23,309	0.07%
2021/10/13	1	24.45	0	0.00	24.40	1	23,419	0.00%
2021/10/12	2.1	24.23	0	0.00	24.50	2.1	23,840	0.01%
2021/10/08	1.1	24.46	0	0.00	24.45	1.1	24,125	0.00%
2021/10/07	0	24.52	7	24.55	24.55	-7	24,481	-0.03%
2021/10/06	0	24.28	0	0.00	24.45	0	24,822	0.00%
2021/10/05	3.2	24.04	0	0.00	24.05	3.2	25,166	0.01%
2021/10/04	0.2	24.25	0	0.00	24.20	0.2	26,556	0.00%
2021/10/01	2.4	24.22	0	0.00	24.20	2.4	27,824	0.01%
2021/09/29	8	24.36	2	24.33	24.40	6	29,489	0.02%
2021/09/28	2	24.70	0	0.00	24.60	2	30,035	0.01%
2021/09/27	0.1	24.71	13	24.75	24.80	-12.9	30,327	-0.04%
2021/09/24	0.2	24.74	1	24.55	24.65	-0.8	30,580	0.00%
2021/09/23	2	24.58	0	0.00	24.80	2	31,100	0.01%
2021/09/22	4.3	24.30	0	0.00	24.30	4.3	31,348	0.01%
2021/09/17	4	24.80	1	24.95	24.75	3	31,336	0.01%
2021/09/16	24	25.08	21.9	25.10	25.05	2.1	31,330	0.01%
2021/09/15	1	25.00	0	0.00	25.10	1	31,613	0.00%
2021/09/14	0.2	25.00	0	0.00	25.10	0.2	31,599	0.00%
2021/09/13	0	0.00	5	24.78	24.95	-5	31,600	-0.02%
2021/09/09	0.1	24.55	0	0.00	24.60	0.1	32,075	0.00%
2021/09/08	5	24.64	1	24.60	24.65	4	32,056	0.01%
2021/09/07	3	24.33	4.1	24.36	24.30	-1.1	31,907	0.00%
2021/09/06	2.1	24.50	1	24.50	24.50	1.1	31,733	0.00%
2021/09/03	0.1	24.67	0.6	24.67	24.70	-0.5	31,605	0.00%
2021/09/02	5.1	24.51	1	24.50	24.50	4.1	31,622	0.01%
2021/09/01	1	24.90	22	24.85	24.90	-21	31,527	-0.07%
2021/08/31	6.1	24.79	1	24.75	25.00	5.1	31,415	0.02%
2021/08/30	3	24.85	26.1	24.86	25.00	-23.1	31,276	-0.07%
2021/08/27	4	24.51	7	24.56	24.60	-3	31,157	-0.01%
2021/08/26	1.1	24.30	3	24.32	24.30	-1.9	31,278	-0.01%
2021/08/25	1.2	24.41	0	24.35	24.50	1.2	31,322	0.00%
2021/08/24	5	24.40	17	24.31	24.45	-12	31,296	-0.04%
2021/08/23	1	24.00	6	24.08	24.15	-5	31,232	-0.02%
2021/08/20	0.1	23.54	7	23.41	23.65	-6.9	31,253	-0.02%
2021/08/19	16.1	23.50	4	23.40	23.35	12.1	31,365	0.04%
2021/08/18	11.2	23.55	1	23.90	23.90	10.2	30,553	0.03%
2021/08/17	15.3	23.65	0	0.00	23.70	15.3	29,806	0.05%
2021/08/16	4.1	24.14	12	24.18	24.05	-7.9	29,438	-0.03%
2021/08/13	30.2	23.94	22	23.80	23.70	8.2	29,031	0.03%
2021/08/12	3.1	24.24	5	24.35	24.40	-1.9	28,259	-0.01%
2021/08/11	149.5	24.34	32	24.23	24.25	117.5	27,863	0.42%	大買/鉅額交易
2021/08/10	7.4	25.49	6	25.53	25.60	1.4	25,036	0.01%
2021/08/09	1.2	25.60	17	25.69	25.80	-15.8	25,465	-0.06%
2021/08/06	0.7	25.80	2	25.80	25.70	-1.3	25,677	-0.01%
2021/08/05	2.2	25.81	0	0.00	25.95	2.2	26,540	0.01%
2021/08/04	0	25.75	1	25.75	25.85	-1	28,047	0.00%
2021/08/03	0	25.60	18	25.60	25.80	-18	28,882	-0.06%
2021/08/02	10.1	25.50	2	25.65	25.65	8.1	29,563	0.03%
2021/07/30	0	25.40	0	0.00	25.40	0	29,721	0.00%
2021/07/29	10	25.12	10	25.10	25.35	0	29,891	0.00%
2021/07/28	8.3	24.87	2	24.95	25.05	6.3	30,047	0.02%
2021/07/27	16.5	25.22	1	25.30	25.20	15.5	30,476	0.05%
2021/07/26	10.6	25.50	6	25.45	25.30	4.6	31,034	0.01%
2021/07/23	11	25.70	18.4	25.72	25.70	-7.4	31,274	-0.02%
2021/07/22	12	25.55	5	25.55	25.55	7	31,421	0.02%
2021/07/21	6.4	25.34	9	25.42	25.40	-2.6	31,412	-0.01%
2021/07/20	0.5	25.74	11	25.59	25.55	-10.5	31,558	-0.03%
2021/07/19	1.1	25.71	1	25.75	25.80	0.1	31,768	0.00%
2021/07/16	1.3	25.50	13	25.67	25.90	-11.7	32,296	-0.04%
2021/07/15	10.1	25.32	0	0.00	25.45	10.1	32,471	0.03%
2021/07/14	2.1	25.38	4	25.43	25.35	-1.9	32,730	-0.01%
2021/07/13	22.6	25.45	0	0.00	25.40	22.6	33,239	0.07%
2021/07/12	16.6	25.52	0	0.00	25.50	16.6	33,620	0.05%
2021/07/09	71.3	25.54	0	0.00	25.55	71.3	33,562	0.21%
2021/07/08	14	27.16	5	27.20	27.15	9	32,318	0.03%
2021/07/07	16.1	27.04	3	27.08	27.00	13.1	31,327	0.04%
2021/07/06	13.9	27.57	3	27.58	27.50	10.9	30,601	0.04%
2021/07/05	0	0.00	14.2	27.08	27.10	-14.2	29,965	-0.05%
2021/07/02	1	26.60	6	26.65	26.50	-5	29,310	-0.02%
2021/07/01	0.3	26.75	6	26.85	26.65	-5.7	29,080	-0.02%
2021/06/30	2	26.85	6.3	26.89	26.85	-4.3	28,836	-0.01%
2021/06/29	2	26.30	4.1	26.33	26.40	-2	28,431	-0.01%
2021/06/28	2	26.55	16	26.60	26.40	-14	28,485	-0.05%
2021/06/25	2.3	26.48	14	26.33	26.45	-11.7	28,490	-0.04%
2021/06/24	3	25.93	16.1	25.95	26.05	-13.1	28,283	-0.05%
2021/06/23	7	25.50	4	25.43	25.45	3	28,014	0.01%
2021/06/22	0	25.15	3	25.23	25.35	-3	28,100	-0.01%
2021/06/21	15.5	24.92	39	24.97	25.05	-23.5	28,630	-0.08%
2021/06/18	1	25.20	0	0.00	25.20	1	28,522	0.00%
2021/06/17	0	0.00	2	25.35	25.45	-2	28,248	-0.01%
2021/06/16	0	25.55	0	0.00	25.40	0	28,518	0.00%
2021/06/15	1	25.45	7	25.49	25.40	-6	28,666	-0.02%
2021/06/11	0.5	25.60	0	0.00	25.50	0.5	28,790	0.00%
2021/06/10	1.1	25.36	0	0.00	25.50	1.1	28,879	0.00%
2021/06/09	4	25.50	0	0.00	25.50	4	28,920	0.01%
2021/06/08	0	0.00	3	25.85	25.85	-3	28,979	-0.01%
2021/06/07	14.1	25.42	22.1	25.42	25.50	-8	29,250	-0.03%
2021/06/04	7.8	25.81	0	0.00	25.80	7.8	29,378	0.03%
2021/06/03	22	26.12	1	26.25	26.00	21	29,915	0.07%
2021/06/02	1.3	25.88	1	25.90	25.95	0.3	29,821	0.00%
2021/06/01	1	25.60	50	25.54	25.70	-49	29,832	-0.16%
2021/05/31	10	25.72	3	25.67	25.60	7	30,030	0.02%
2021/05/28	1	25.55	57	25.59	25.60	-56	30,162	-0.19%
2021/05/27	20	24.99	60	25.07	25.20	-40	30,177	-0.13%
2021/05/26	2	25.03	0	0.00	25.15	2	30,364	0.01%
2021/05/25	7	25.13	6	25.16	25.05	1	30,710	0.00%
2021/05/24	6.1	24.79	11	24.99	25.00	-4.9	30,743	-0.02%
2021/05/21	2	24.65	7	25.01	24.65	-5	30,946	-0.02%
2021/05/20	2	24.20	1	24.55	24.45	1	30,872	0.00%
2021/05/19	8	24.59	1	24.30	24.35	7	30,853	0.02%
2021/05/18	116	24.56	1.2	24.37	24.45	114.8	30,994	0.37%	大買/鉅額交易
2021/05/17	40.2	23.33	19.1	23.21	23.15	21.1	31,119	0.07%
2021/05/14	0	0.00	12	24.40	24.30	-12	30,635	-0.04%
2021/05/13	36.1	24.00	1	24.05	23.90	35.1	30,338	0.12%
2021/05/12	37.7	24.53	15	24.40	24.50	22.7	29,615	0.08%
2021/05/11	15.3	26.36	37.1	26.60	26.00	-21.8	28,544	-0.08%
2021/05/10	38.2	26.71	39	26.31	26.70	-0.8	27,950	0.00%
2021/05/07	2.6	25.76	4	25.74	25.90	-1.4	27,688	-0.01%
2021/05/06	1	25.65	5	25.71	25.70	-4	27,753	-0.01%
2021/05/05	10.3	25.40	21	25.44	25.30	-10.7	27,710	-0.04%
2021/05/04	20.2	25.09	0	25.65	25.05	20.2	27,712	0.07%
2021/05/03	10	25.76	2	25.90	25.50	8	27,339	0.03%
2021/04/29	22	26.03	4	26.09	26.00	18	27,011	0.07%
2021/04/28	11	26.21	5.2	26.14	26.10	5.8	26,932	0.02%
2021/04/27	3.3	26.36	5	26.36	26.35	-1.7	27,206	-0.01%
2021/04/26	22	26.25	6	26.37	26.50	16	27,213	0.06%
2021/04/23	6	25.98	0	26.00	25.90	6	27,149	0.02%
2021/04/22	7	26.30	21.8	26.02	25.95	-14.8	27,237	-0.05%
2021/04/21	12.1	25.75	18	25.79	25.70	-5.9	26,943	-0.02%
2021/04/20	21.2	25.72	3	25.73	26.00	18.2	26,736	0.07%
2021/04/19	30.5	26.01	26	25.16	26.10	4.5	26,707	0.02%
2021/04/16	7.1	24.42	3.8	24.62	24.75	3.3	26,605	0.01%
2021/04/15	8.5	23.64	49.3	23.75	24.00	-40.8	26,518	-0.15%
2021/04/14	1	23.20	1	23.20	23.30	0	26,644	0.00%
2021/04/13	2.3	23.35	14	23.39	23.15	-11.7	27,103	-0.04%
2021/04/12	6	23.32	101.2	23.10	23.35	-95.2	27,030	-0.35%	大賣/
2021/04/09	1.2	22.96	10	22.98	23.00	-8.8	27,048	-0.03%
2021/04/08	4	22.60	0	0.00	22.70	4	27,106	0.01%
2021/04/07	0	0.00	2	22.60	22.60	-2	27,622	-0.01%
2021/04/06	8.2	22.54	0	0.00	22.50	8.2	27,701	0.03%
2021/04/01	2.3	22.46	17	22.44	22.40	-14.7	27,618	-0.05%
2021/03/31	5	22.62	2	22.70	22.50	3	27,524	0.01%
2021/03/30	0	0.00	11.4	22.54	22.65	-11.4	27,221	-0.04%
2021/03/29	6	22.30	1	22.30	22.35	5	27,001	0.02%
2021/03/26	9	22.28	0.1	22.30	22.25	8.9	26,987	0.03%
2021/03/25	5	22.20	2	22.30	22.30	3	27,069	0.01%
2021/03/24	16	22.19	4.1	22.16	22.15	11.9	27,044	0.04%
2021/03/23	1	21.95	2.1	21.85	21.90	-1.1	26,491	0.00%
2021/03/22	5	21.70	4	21.75	21.75	1	26,549	0.00%
2021/03/19	2.1	21.65	1.9	21.77	21.65	0.2	26,777	0.00%
2021/03/18	0	0.00	3.1	22.00	21.90	-3.1	26,807	-0.01%
2021/03/17	1.1	21.90	0	0.00	21.80	1.1	27,337	0.00%
2021/03/16	2	21.83	1.1	21.90	21.90	1	27,717	0.00%
2021/03/15	0.1	21.95	0	0.00	21.90	0.1	27,954	0.00%
2021/03/12	2	21.75	4.3	21.75	21.90	-2.3	28,231	-0.01%
2021/03/11	1	21.80	42.1	21.97	21.85	-41.1	28,344	-0.15%
2021/03/10	1.1	21.80	155.1	21.80	21.85	-154.1	28,221	-0.55%	大賣/鉅額交易
2021/03/09	3	21.62	7.3	21.63	21.65	-4.3	28,080	-0.02%
2021/03/08	2	21.25	12	21.15	21.15	-10	27,674	-0.04%
2021/03/05	15	21.04	12.1	21.11	21.20	3	27,675	0.01%
2021/03/04	22.1	21.27	16	21.12	21.15	6.1	28,230	0.02%
2021/03/03	10	21.40	5	21.51	21.40	5	28,115	0.02%
2021/03/02	8.2	21.26	6.1	21.21	21.05	2.1	27,970	0.01%
2021/02/26	9.2	21.52	11	21.42	21.25	-1.8	27,931	-0.01%
2021/02/25	3	21.77	11	21.94	22.00	-8	27,512	-0.03%
2021/02/24	9	21.59	4.1	21.60	21.60	4.9	27,685	0.02%
2021/02/23	1.2	21.66	3	21.55	21.65	-1.8	27,761	-0.01%
2021/02/22	0	0.00	0	21.45	21.30	0	27,624	0.00%
2021/02/19	2	21.18	1	21.25	21.30	1	27,900	0.00%
2021/02/18	3.1	21.53	5	21.43	21.40	-1.9	28,157	-0.01%
2021/02/17	3.3	21.37	4	21.30	21.40	-0.7	28,116	0.00%
2021/02/05	0	0.00	6.1	20.95	21.00	-6.1	27,885	-0.02%
2021/02/04	4	20.83	0.6	20.76	20.75	3.4	27,984	0.01%
2021/02/03	2	20.60	12.4	20.73	20.85	-10.4	28,672	-0.04%
2021/02/02	2	20.70	10.1	20.73	20.65	-8.1	28,927	-0.03%
2021/02/01	0.5	19.95	14	20.19	20.20	-13.5	28,724	-0.05%
2021/01/29	53.1	20.11	0	0.00	19.90	53.1	28,620	0.19%
2021/01/28	13.4	20.29	22	20.31	20.30	-8.6	28,297	-0.03%
2021/01/27	11.2	20.78	12	20.90	20.65	-0.8	28,048	0.00%
2021/01/26	6.2	20.73	0	0.00	20.70	6.2	28,082	0.02%
2021/01/25	1.2	20.76	1.2	20.80	20.85	0	27,906	0.00%
2021/01/22	4.2	20.72	22	20.79	20.75	-17.8	27,860	-0.06%
2021/01/21	10.1	21.00	8.1	21.03	21.00	2.1	27,613	0.01%
2021/01/20	43.1	20.82	2	20.80	20.65	41.1	27,314	0.15%
2021/01/19	8.1	21.23	7.2	21.26	21.30	0.9	26,815	0.00%
2021/01/18	8.2	20.76	24	20.80	21.00	-15.8	26,607	-0.06%
2021/01/15	62	21.13	1	21.05	21.00	61	26,260	0.23%
2021/01/14	15.3	21.18	7	21.19	21.20	8.3	26,052	0.03%
2021/01/13	16.1	21.33	5.2	21.36	21.40	10.9	25,666	0.04%
2021/01/12	20	21.51	13	21.60	21.25	7	25,327	0.03%
2021/01/11	26.3	21.84	3.4	21.79	21.90	22.9	24,835	0.09%
2021/01/08	163	21.15	90.2	21.28	21.35	72.8	24,160	0.30%	大買/
2021/01/07	17	20.99	148.7	21.07	21.00	-131.7	23,651	-0.56%	大賣/鉅額交易
2021/01/06	171.1	20.70	74.1	20.95	20.65	97	23,176	0.42%	大買/
2021/01/05	10.3	20.55	0	0.00	20.55	10.3	22,544	0.05%
2021/01/04	120.8	20.46	5.8	20.40	20.45	114.9	22,539	0.51%	大買/鉅額交易
2020/12/31	14.2	20.48	15.3	20.45	20.55	-1.1	22,451	0.00%
2020/12/30	7.2	20.21	12	20.28	20.40	-4.8	22,175	-0.02%
2020/12/29	1.1	19.95	5.1	19.97	19.95	-4	21,846	-0.02%
2020/12/28	1	19.75	9	19.76	19.80	-8	21,822	-0.04%
2020/12/23	2	19.60	1	19.55	19.55	1	22,183	0.00%
2020/12/22	3.1	19.80	1	19.80	19.65	2.1	22,425	0.01%
2020/12/21	0	0.00	1	19.90	19.90	-1	22,902	0.00%
2020/12/18	2.3	19.63	0.1	19.70	19.55	2.2	22,850	0.01%
2020/12/17	1	19.65	0	0.00	19.65	1	23,043	0.00%
2020/12/16	6	19.70	3	19.65	19.80	3	23,204	0.01%
2020/12/15	2	19.55	3	19.75	19.50	-1	23,233	0.00%
2020/12/14	1	19.90	14	19.93	19.85	-13	23,077	-0.06%
2020/12/11	12	19.69	7.2	19.78	19.80	4.8	22,937	0.02%
2020/12/10	11.8	19.57	71	19.47	19.40	-59.2	22,235	-0.27%
2020/12/09	2	19.35	3.3	19.45	19.45	-1.3	21,897	-0.01%
2020/12/08	0.4	19.20	0	0.00	19.35	0.4	21,737	0.00%
2020/12/07	10	19.30	1.6	19.35	19.30	8.4	21,525	0.04%
2020/12/04	0.2	19.30	0	0.00	19.40	0.2	21,504	0.00%
2020/12/03	10	19.25	0	0.00	19.35	10	21,526	0.05%
2020/12/02	0	19.20	3	19.25	19.40	-3	21,737	-0.01%
2020/12/01	5.2	19.14	1	19.30	19.35	4.2	21,824	0.02%
2020/11/30	0	19.25	0	0.00	19.10	0	22,211	0.00%
2020/11/27	1	19.15	1	19.15	19.30	0	21,863	0.00%
2020/11/26	1.2	19.16	2.1	19.13	19.25	-0.9	22,098	0.00%
2020/11/25	13	19.19	18	19.23	19.25	-5	22,312	-0.02%
2020/11/24	2.2	19.46	9	19.41	19.40	-6.8	22,218	-0.03%
2020/11/23	0	0.00	9.5	19.30	19.40	-9.5	21,966	-0.04%
2020/11/20	4.2	19.00	41	19.05	19.05	-36.8	21,774	-0.17%
2020/11/19	0	0.00	6.6	18.98	18.95	-6.6	21,811	-0.03%
2020/11/18	21	19.00	8	19.00	19.05	13	21,827	0.06%
2020/11/17	0	0.00	10	18.94	18.90	-10	21,713	-0.05%
2020/11/16	5	18.75	2	18.77	18.80	3	22,230	0.01%
2020/11/13	2	18.55	13.3	18.51	18.50	-11.3	22,624	-0.05%
2020/11/12	4	18.77	0	0.00	18.60	4	22,661	0.02%
2020/11/11	13.1	18.97	42.4	18.91	19.05	-29.3	22,874	-0.13%
2020/11/10	25	18.50	11	18.51	18.60	14	22,416	0.06%
2020/11/09	2	18.38	17.2	18.35	18.35	-15.2	22,141	-0.07%
2020/11/06	11	18.24	0.4	18.30	18.30	10.6	22,256	0.05%
2020/11/05	0	0.00	65.1	18.20	18.25	-65.1	22,439	-0.29%
2020/11/04	1	18.15	1.2	18.10	18.15	-0.2	23,273	0.00%
2020/11/03	1	18.10	11	18.14	18.10	-10	23,833	-0.04%
2020/11/02	2	17.75	54	17.99	18.00	-52	24,343	-0.21%
2020/10/30	2	17.63	0	0.00	17.75	2	24,298	0.01%
2020/10/29	54.4	17.70	0.1	17.85	17.65	54.3	24,420	0.22%
2020/10/28	7	17.92	64.2	17.90	17.90	-57.2	24,631	-0.23%
2020/10/27	2.5	17.92	5	17.96	18.00	-2.5	25,223	-0.01%
2020/10/26	5.5	18.10	0.7	18.04	18.05	4.7	25,533	0.02%
2020/10/23	1	17.95	0	0.00	17.95	1	26,032	0.00%
2020/10/22	0	0.00	63	18.09	18.10	-63	26,257	-0.24%
2020/10/21	11	17.85	9	17.90	17.85	2	26,298	0.01%
2020/10/20	7	17.76	0	0.00	17.85	7	26,590	0.03%
2020/10/19	51	17.80	0	0.00	17.80	51	26,680	0.19%
2020/10/16	4	17.99	0	0.00	17.90	4	26,682	0.01%
2020/10/15	1	18.00	0	0.00	18.00	1	26,843	0.00%
2020/10/14	1.9	18.12	1	18.10	18.15	0.9	26,907	0.00%
2020/10/12	1	18.20	0	0.00	18.20	1	27,287	0.00%
2020/10/07	2	18.08	0	0.00	18.00	2	27,896	0.01%
2020/10/06	0	0.00	52.1	18.14	18.20	-52.1	28,247	-0.18%
2020/10/05	3	17.90	0	17.90	17.85	3	28,399	0.01%
2020/09/30	0	0.00	5.3	17.80	17.80	-5.3	28,677	-0.02%
2020/09/29	3	17.65	2	17.75	17.65	1	29,032	0.00%
2020/09/28	2	17.63	53	17.64	17.70	-51	29,492	-0.17%
2020/09/25	6	17.32	9	17.36	17.30	-3	29,702	-0.01%
2020/09/24	91	17.29	7	17.36	17.15	84	29,566	0.28%
2020/09/23	3	17.70	3	17.73	17.70	0	29,037	0.00%
2020/09/22	72	17.76	2	17.73	17.75	70	28,906	0.24%
2020/09/21	3	18.13	6	18.20	18.00	-3	28,791	-0.01%
2020/09/18	1	18.25	0	0.00	18.30	1	29,331	0.00%
2020/09/17	4	18.33	0	0.00	18.30	4	29,696	0.01%
2020/09/16	1	18.25	1	18.35	18.35	0	30,101	0.00%
2020/09/15	7.3	18.20	7	18.20	18.25	0.3	30,195	0.00%
2020/09/14	1	18.20	0	0.00	18.25	1	30,865	0.00%
2020/09/11	58	18.21	5	18.20	18.30	53	31,153	0.17%
2020/09/10	1	18.15	0	0.00	18.30	1	31,779	0.00%
2020/09/09	7	18.15	0	0.00	18.20	7	32,165	0.02%
2020/09/08	1	18.25	0	0.00	18.30	1	32,517	0.00%
2020/09/07	5	18.26	2	18.15	18.25	3	33,207	0.01%
2020/09/04	18	18.27	5	18.30	18.20	13	34,168	0.04%
2020/09/03	5	18.60	9	18.53	18.40	-4	34,801	-0.01%
2020/09/02	4	18.31	6	18.34	18.30	-2	35,108	-0.01%
2020/09/01	12	18.30	2	18.38	18.30	10	35,668	0.03%
2020/08/31	5.5	18.37	0	0.00	18.40	5.5	35,587	0.02%
2020/08/28	8	18.31	2	18.35	18.30	6	35,766	0.02%
2020/08/27	5	18.35	0	0.00	18.30	5	36,101	0.01%
2020/08/26	14	18.40	0	0.00	18.40	14	36,580	0.04%
2020/08/25	2	18.45	3	18.48	18.45	-1	36,520	0.00%
2020/08/24	3	18.45	1	18.45	18.45	2	37,617	0.01%
2020/08/21	8	18.53	3	18.57	18.60	5	37,734	0.01%
2020/08/20	19	18.52	1	18.45	18.45	18	37,786	0.05%
2020/08/19	6.9	19.03	10	19.05	18.85	-3.1	37,438	-0.01%
2020/08/18	5	18.72	0	0.00	18.75	5	36,967	0.01%
2020/08/17	5	18.63	7	18.89	18.80	-2	37,137	-0.01%
2020/08/14	12	19.09	4	19.08	19.10	8	36,857	0.02%
2020/08/13	1	19.05	5	19.08	19.10	-4	36,719	-0.01%
2020/08/12	13	19.08	30	19.01	19.05	-17	36,886	-0.05%
2020/08/11	0.1	19.20	4	19.25	19.15	-3.9	36,645	-0.01%
2020/08/10	4	19.20	21	19.23	19.15	-17	36,696	-0.05%
2020/08/07	6	18.90	10	18.91	18.70	-4	36,399	-0.01%
2020/08/06	6	18.49	19	18.58	18.65	-13	35,980	-0.04%
2020/08/04	3	18.15	26	18.25	18.20	-23	36,099	-0.06%
2020/08/03	3	17.95	0	0.00	17.95	3	36,384	0.01%
2020/07/31	29	18.08	0	0.00	18.00	29	36,288	0.08%
2020/07/30	10	18.36	1	18.25	18.35	9	36,203	0.02%
2020/07/29	1	18.40	37.5	18.30	18.30	-36.5	36,146	-0.10%
2020/07/28	6	17.84	3	17.88	17.90	3	36,099	0.01%
2020/07/27	11	17.98	6	17.93	17.80	5	36,335	0.01%
2020/07/24	7	18.10	0	0.00	18.00	7	36,476	0.02%
2020/07/23	1.3	18.20	10	18.25	18.20	-8.7	36,658	-0.02%
2020/07/22	10	18.26	1	18.30	18.30	9	36,791	0.02%
2020/07/21	4	18.21	4	18.25	18.15	0	36,801	0.00%
2020/07/20	7	18.16	0	0.00	18.15	7	36,791	0.02%
2020/07/17	5	18.32	0	0.00	18.30	5	36,879	0.01%
2020/07/16	19	18.42	1	18.50	18.40	18	37,225	0.05%
2020/07/15	2	18.45	14	18.46	18.40	-12	36,877	-0.03%
2020/07/14	2	18.35	28	18.36	18.35	-26	36,625	-0.07%
2020/07/13	2	18.20	14	18.24	18.30	-12	36,616	-0.03%
2020/07/10	5	17.94	33	18.00	17.90	-28	36,457	-0.08%
2020/07/09	17	18.18	6	18.19	18.10	11	36,534	0.03%
2020/07/08	9	18.20	3	18.17	18.10	6	36,229	0.02%
2020/07/07	3	18.15	5	18.21	18.15	-2	36,084	-0.01%
2020/07/06	7	18.01	5	18.06	18.00	2	35,682	0.01%
2020/07/03	2	17.85	29	17.83	17.90	-27	35,464	-0.08%
2020/07/02	5	17.67	0	0.00	17.65	5	35,496	0.01%
2020/07/01	7	17.59	2	17.65	17.60	5	35,663	0.01%
2020/06/30	8	17.54	3	17.57	17.45	5	35,840	0.01%
2020/06/29	54	17.54	0	0.00	17.45	54	35,824	0.15%
2020/06/24	30	18.38	43	18.40	18.40	-13	35,173	-0.04%
2020/06/23	26	18.18	6	18.19	18.20	20	34,964	0.06%
2020/06/22	17	18.20	19	18.22	18.20	-2	34,606	-0.01%
2020/06/19	29	18.28	4	18.34	18.15	25	34,806	0.07%
2020/06/18	22	18.48	1	18.40	18.35	21	34,425	0.06%
2020/06/17	2	18.33	22	18.55	18.50	-20	34,220	-0.06%
2020/06/16	9	18.31	5	18.26	18.30	4	34,300	0.01%
2020/06/15	26	17.99	3.1	18.06	17.95	22.9	34,509	0.07%
2020/06/12	20	17.80	17	17.78	17.85	3	34,464	0.01%
2020/06/11	50	18.35	10	18.58	18.05	40	34,231	0.12%
2020/06/10	39	18.41	2	18.40	18.50	37	33,418	0.11%
2020/06/09	19	18.39	29	18.39	18.15	-10	33,157	-0.03%
2020/06/08	11	17.97	66	17.92	18.05	-55	32,747	-0.17%
2020/06/05	14	17.43	133	17.54	17.50	-119	32,054	-0.37%	大賣/鉅額交易
2020/06/04	11	17.36	6	17.39	17.35	5	31,904	0.02%
2020/06/03	17	17.33	119	17.34	17.35	-102	31,794	-0.32%	大賣/鉅額交易
2020/06/02	2	16.98	9	16.94	17.00	-7	31,531	-0.02%
2020/06/01	3	16.52	3	16.65	16.65	0	31,291	0.00%
2020/05/29	11	16.25	1	16.35	16.25	10	31,029	0.03%
2020/05/28	19	16.62	0	0.00	16.50	19	29,862	0.06%
2020/05/27	12	16.69	1	16.70	16.65	11	29,818	0.04%
2020/05/26	3	16.55	1	16.55	16.60	2	29,731	0.01%
2020/05/25	9	16.21	0	0.00	16.30	9	29,422	0.03%
2020/05/22	4	16.21	3	16.30	16.15	1	29,333	0.00%
2020/05/21	4.5	16.39	2	16.35	16.40	2.5	29,046	0.01%
2020/05/20	3	16.23	1	16.35	16.20	2	28,867	0.01%
2020/05/19	12	16.29	1	16.30	16.25	11	28,717	0.04%
2020/05/18	7	16.25	0	0.00	16.20	7	28,462	0.02%
2020/05/15	2	16.35	3	16.30	16.25	-1	28,287	0.00%
2020/05/14	27	16.37	0	0.00	16.30	27	27,882	0.10%
2020/05/13	9.1	16.54	0	0.00	16.65	9.1	27,223	0.03%
2020/05/12	17	16.57	16	16.60	16.50	1	27,179	0.00%
2020/05/11	14	16.71	1	16.80	16.70	13	26,813	0.05%
2020/05/08	10	16.43	0	0.00	16.40	10	26,413	0.04%
2020/05/07	18	16.35	0	0.00	16.40	18	25,922	0.07%
2020/05/06	8	16.38	0	0.00	16.35	8	25,757	0.03%
2020/05/05	7	16.68	0	0.00	16.55	7	25,586	0.03%
2020/05/04	5	16.56	0	0.00	16.50	5	25,602	0.02%
2020/04/30	3	17.02	14	17.16	17.10	-11	25,557	-0.04%
2020/04/29	0	0.00	11	16.69	16.75	-11	25,265	-0.04%
2020/04/28	12	16.44	5	16.40	16.40	7	25,149	0.03%
2020/04/27	12	16.35	6	16.38	16.40	6	25,295	0.02%
2020/04/24	1	16.10	0	0.00	16.10	1	25,180	0.00%
2020/04/23	11	16.16	0	0.00	16.15	11	25,129	0.04%
2020/04/22	3	15.85	5	15.90	16.00	-2	24,952	-0.01%
2020/04/21	2	16.33	25	16.15	16.10	-23	24,786	-0.09%
2020/04/20	2	16.90	5	16.85	16.75	-3	24,572	-0.01%
2020/04/17	7	16.93	21	17.28	16.85	-14	24,604	-0.06%
2020/04/16	32	16.81	0	0.00	16.80	32	24,291	0.13%
2020/04/15	173	17.26	13	17.04	17.20	160	23,996	0.67%	大買/鉅額交易
2020/04/14	26	16.77	30	16.72	16.70	-4	23,783	-0.02%
2020/04/10	8	16.14	9	16.09	16.30	-1	23,370	0.00%
2020/04/09	6	15.83	30	15.84	15.90	-24	23,099	-0.10%
2020/04/08	3	15.65	77	15.72	15.70	-74	22,964	-0.32%
2020/04/07	113	15.64	8	15.65	15.65	105	22,853	0.46%	大買/鉅額交易
2020/04/06	1	15.30	0	0.00	15.50	1	22,683	0.00%
2020/04/01	15	15.31	10	15.35	15.30	5	22,505	0.02%
2020/03/31	3	15.60	0	0.00	15.55	3	22,246	0.01%
2020/03/27	2	15.98	4	16.00	16.00	-2	21,881	-0.01%
2020/03/26	1	15.65	0	0.00	15.60	1	21,472	0.00%
2020/03/25	20	15.66	3	15.87	15.75	17	21,633	0.08%
2020/03/24	0	0.00	31	15.20	15.20	-31	21,202	-0.15%
2020/03/23	6	14.48	7	14.36	14.20	-1	20,964	0.00%
2020/03/20	46	14.33	3	14.80	15.25	43	20,825	0.21%
2020/03/19	52	14.36	2	14.25	14.00	50	20,143	0.25%
2020/03/17	3	15.72	3.5	15.95	15.60	-0.5	19,341	0.00%
2020/03/16	16	16.90	6	16.75	16.45	10	18,682	0.05%
2020/03/13	69	16.41	3	16.22	17.40	66	18,147	0.36%
2020/03/12	7	17.52	3	17.73	17.50	4	17,458	0.02%
2020/03/11	11	18.33	0	0.00	18.25	11	16,988	0.06%
2020/03/10	8	18.36	9	18.32	18.50	-1	16,933	-0.01%
2020/03/09	20	18.52	7	18.35	18.40	13	16,827	0.08%
2020/03/06	10	19.19	0	0.00	19.05	10	16,417	0.06%
2020/03/05	2	19.50	1	19.60	19.50	1	16,253	0.01%
2020/03/04	1	19.25	2	19.13	19.30	-1	15,947	-0.01%
2020/03/03	3	19.00	2	19.18	19.20	1	15,888	0.01%
2020/03/02	4	18.71	7	18.60	18.95	-3	15,716	-0.02%
2020/02/27	16	19.38	7	19.34	19.20	9	15,882	0.06%
2020/02/26	19	19.51	5	19.59	19.50	14	15,639	0.09%
2020/02/25	3	19.73	1	19.85	19.75	2	15,345	0.01%
2020/02/24	16	19.84	0	0.00	19.85	16	15,350	0.10%
2020/02/20	3	20.33	15	20.32	20.30	-12	15,082	-0.08%
2020/02/17	4.5	20.09	0	0.00	20.15	4.5	14,958	0.03%
2020/02/14	1	20.10	0	0.00	20.15	1	15,026	0.01%
2020/02/12	11	20.16	0	0.00	20.05	11	14,952	0.07%
2020/02/10	7	20.13	0	0.00	20.40	7	14,778	0.05%
2020/02/07	8	20.27	0	0.00	20.30	8	14,977	0.05%
2020/02/05	1	20.10	1	20.00	20.20	0	14,693	0.00%
2020/02/04	0	0.00	4	20.00	20.05	-4	14,572	-0.03%
2020/02/03	3	19.68	8	19.79	19.80	-5	14,277	-0.04%
2020/01/31	5	19.51	0	0.00	19.70	5	14,092	0.04%
2020/01/30	39	19.67	0	0.00	19.35	39	13,876	0.28%
2020/01/20	1	20.65	0	0.00	20.65	1	13,281	0.01%
2020/01/16	0	0.00	3	20.40	20.40	-3	13,122	-0.02%
2020/01/15	0	0.00	1	20.40	20.40	-1	13,157	-0.01%
2020/01/14	1	20.30	0	0.00	20.35	1	13,092	0.01%
2020/01/10	0	0.00	3	20.03	20.10	-3	13,143	-0.02%
2020/01/08	3	19.78	2	19.90	19.80	1	13,173	0.01%
2020/01/07	1	19.95	0	0.00	19.90	1	13,182	0.01%
2020/01/06	1	19.95	0	0.00	19.95	1	13,218	0.01%
2020/01/02	2	20.15	0	0.00	20.20	2	13,372	0.01%
2019/12/31	3	20.28	0	0.00	20.20	3	13,277	0.02%
2019/12/27	0	0.00	4	20.40	20.45	-4	13,311	-0.03%
2019/12/24	3	20.38	0	0.00	20.30	3	13,595	0.02%
2019/12/20	1	20.05	0	0.00	20.35	1	13,634	0.01%
2019/12/16	0.5	20.10	0	0.00	20.05	0.5	13,420	0.00%
2019/12/13	1	20.15	58	20.10	20.25	-57	13,263	-0.43%
2019/12/12	0.5	19.90	0	0.00	19.85	0.5	12,993	0.00%
2019/12/11	1	19.80	0	0.00	19.95	1	12,857	0.01%
2019/12/10	2	19.80	0	0.00	19.85	2	12,888	0.02%
2019/12/09	1	19.90	0.3	19.90	19.90	0.7	12,964	0.01%
2019/12/05	7	19.67	0	0.00	19.65	7	13,507	0.05%
2019/11/29	10	19.85	0	0.00	19.75	10	13,625	0.07%
2019/11/26	15	19.83	20	19.80	19.85	-5	14,478	-0.03%
2019/11/25	1	19.80	0	0.00	19.90	1	14,159	0.01%
2019/11/21	6	19.77	0	0.00	19.75	6	14,754	0.04%
2019/11/19	24	19.86	0	0.00	19.85	24	14,929	0.16%
2019/11/11	7	19.81	0	0.00	19.90	7	16,271	0.04%
2019/11/08	5	19.89	0	0.00	19.90	5	16,395	0.03%
2019/11/07	2	19.85	0	0.00	19.95	2	16,674	0.01%
2019/11/06	2	20.00	0	0.00	19.95	2	16,723	0.01%
2019/11/05	1	19.50	9	19.52	19.60	-8	16,526	-0.05%
2019/11/01	1	19.00	0	0.00	19.05	1	16,565	0.01%
2019/10/31	0	0.00	1	19.15	19.05	-1	16,643	-0.01%
2019/10/28	0	0.00	10	19.03	18.95	-10	16,626	-0.06%
2019/10/24	3	18.90	2	18.90	19.00	1	16,786	0.01%
2019/10/23	3	18.90	0	0.00	18.85	3	16,902	0.02%
2019/10/18	2	18.80	2	18.95	18.80	0	16,812	0.00%
2019/10/15	0	0.00	2	18.50	18.70	-2	16,339	-0.01%
2019/10/14	0	0.00	18	18.28	18.65	-18	16,557	-0.11%
2019/10/09	5	18.05	0	0.00	18.05	5	16,439	0.03%
2019/10/08	1	18.45	0	0.00	18.40	1	16,317	0.01%
2019/10/07	0	0.00	2.2	18.40	18.35	-2.2	16,260	-0.01%
2019/10/03	2	18.20	0	0.00	18.15	2	16,379	0.01%
2019/10/01	2	18.55	0.4	18.50	18.60	1.6	16,207	0.01%
2019/09/27	6	18.50	0	0.00	18.50	6	16,005	0.04%
2019/09/23	2	18.80	0	0.00	18.85	2	16,549	0.01%
2019/09/20	1	19.00	0	0.00	18.70	1	16,683	0.01%
2019/09/19	0	0.00	1	19.00	19.00	-1	16,332	-0.01%
2019/09/18	1	19.00	0	0.00	19.15	1	16,406	0.01%
2019/09/17	5	19.05	0	0.00	19.00	5	16,437	0.03%
2019/09/12	0	0.00	1	19.10	19.10	-1	16,872	-0.01%
2019/09/11	1	19.05	0	0.00	19.10	1	17,361	0.01%
2019/09/10	0	0.00	2	19.08	19.15	-2	17,333	-0.01%
2019/09/09	0	0.00	15	19.00	19.00	-15	17,152	-0.09%
2019/09/06	0	0.00	7	18.51	18.65	-7	16,864	-0.04%
2019/09/05	0	0.00	6	18.33	18.45	-6	16,879	-0.04%
2019/09/04	5	18.09	0	0.00	18.00	5	16,663	0.03%
2019/09/03	2	18.23	0	0.00	18.15	2	16,613	0.01%
2019/09/02	0	0.00	7	18.24	18.30	-7	16,755	-0.04%
2019/08/30	2	18.00	0	0.00	18.05	2	16,949	0.01%
2019/08/29	3	17.90	0	0.00	17.95	3	16,583	0.02%
2019/08/28	2	18.05	0	0.00	18.10	2	16,355	0.01%
2019/08/27	7	18.06	0	0.00	18.00	7	16,477	0.04%
2019/08/23	1	18.60	1	18.55	18.50	0	16,272	0.00%
2019/08/21	3	18.50	1	18.50	18.40	2	16,663	0.01%
2019/08/20	0	0.00	35	18.49	18.50	-35	16,517	-0.21%
2019/08/19	1	18.10	1	18.00	18.00	0	16,026	0.00%
2019/08/15	0	0.00	10	17.45	17.40	-10	15,756	-0.06%
2019/08/14	5	17.25	0	0.00	17.25	5	15,944	0.03%
2019/08/13	11	17.30	0	0.00	17.15	11	15,867	0.07%
2019/08/12	0	0.00	31	17.65	17.55	-31	15,813	-0.20%
2019/08/06	1	16.75	0	0.00	16.85	1	15,609	0.01%
2019/08/05	13	17.04	0	0.00	17.05	13	15,570	0.08%
2019/08/02	13	17.14	0	0.00	17.05	13	15,486	0.08%
2019/08/01	10	17.36	1	17.35	17.35	9	15,394	0.06%
2019/07/31	8	17.55	0	0.00	17.50	8	15,257	0.05%
2019/07/30	0	0.00	8	17.70	17.75	-8	15,360	-0.05%
2019/07/26	3	17.47	1	17.40	17.35	2	15,576	0.01%
2019/07/25	13	17.53	0	0.00	17.45	13	15,568	0.08%
2019/07/23	4	17.55	0	0.00	17.60	4	15,543	0.03%
2019/07/22	1	17.70	0	0.00	17.60	1	15,489	0.01%
2019/07/16	16	17.79	50	17.45	17.60	-34	15,363	-0.22%
2019/07/12	1	18.00	0	18.05	18.05	1	15,077	0.01%
2019/07/11	2	17.95	0	0.00	18.00	2	15,112	0.01%
2019/07/10	0	0.00	1	18.00	18.00	-1	15,157	-0.01%
2019/07/09	0	0.00	4	17.80	17.90	-4	15,101	-0.03%
2019/07/08	9	17.77	0	0.00	17.75	9	15,081	0.06%
2019/07/05	0	0.00	1	18.00	18.00	-1	15,169	-0.01%
2019/07/04	3	17.95	2	18.03	17.95	1	15,482	0.01%
2019/07/03	3	17.83	10	17.85	17.75	-7	15,651	-0.04%
2019/07/02	51.9	18.04	32	17.86	17.85	19.9	15,704	0.13%
2019/07/01	2	18.85	3	18.90	18.95	-1	15,717	-0.01%
2019/06/28	7	18.73	0	0.00	18.65	7	15,398	0.05%
2019/06/27	0	0.00	4	18.85	18.85	-4	15,222	-0.03%
2019/06/26	0	0.00	1	18.80	18.80	-1	15,398	-0.01%
2019/06/25	3	18.72	0	0.00	18.70	3	15,680	0.02%
2019/06/24	1	18.85	1	18.90	18.90	0	15,614	0.00%
2019/06/21	0	0.00	2	18.85	18.90	-2	15,560	-0.01%
2019/06/20	1	18.85	51	18.85	18.85	-50	15,364	-0.33%
2019/06/19	0	0.00	9	18.46	18.60	-9	15,201	-0.06%
2019/06/18	0	0.00	15	18.10	18.10	-15	14,838	-0.10%
2019/06/14	2	17.85	1	17.90	17.85	1	15,298	0.01%
2019/06/12	30	18.00	0	0.00	17.95	30	15,528	0.19%
2019/06/11	0	0.00	2	18.05	18.05	-2	15,587	-0.01%
2019/06/06	20	17.96	0	0.00	18.05	20	15,933	0.13%
2019/06/05	1	17.95	9.4	17.94	17.90	-8.4	15,824	-0.05%
2019/06/04	2	17.80	2	17.75	17.75	0	15,756	0.00%
2019/06/03	2	17.60	0	0.00	17.95	2	15,956	0.01%
2019/05/30	1	17.50	0	0.00	17.60	1	16,101	0.01%
2019/05/29	0	0.00	1	17.45	17.50	-1	16,353	-0.01%
2019/05/28	6	17.30	0	0.00	17.30	6	16,589	0.04%
2019/05/27	1	17.35	0	0.00	17.40	1	16,350	0.01%
2019/05/22	1	17.50	1	17.55	17.50	0	16,881	0.00%
2019/05/21	1	17.45	0	0.00	17.45	1	16,986	0.01%
2019/05/20	0	0.00	2	17.40	17.40	-2	16,662	-0.01%
2019/05/15	3	17.33	0	0.00	17.35	3	16,936	0.02%
2019/05/14	5	17.24	0	0.00	17.25	5	17,152	0.03%
2019/05/13	1	17.50	2	17.50	17.45	-1	17,373	-0.01%
2019/05/10	10	17.70	10	17.60	17.60	0	17,596	0.00%
2019/05/09	1	17.75	0	0.00	17.55	1	17,966	0.01%
2019/05/08	1	17.85	0	0.00	17.80	1	17,975	0.01%
2019/05/07	1	17.75	0	0.00	18.00	1	18,097	0.01%
2019/05/06	0	0.00	50	17.70	17.80	-50	18,050	-0.28%
2019/05/02	12	17.81	0	0.00	17.75	12	18,387	0.07%
2019/04/30	0	0.00	1.1	17.89	17.90	-1.1	18,394	-0.01%
2019/04/29	1	17.75	0	0.00	17.80	1	18,592	0.01%
2019/04/25	10	17.80	2	17.85	17.80	8	18,850	0.04%
2019/04/24	0	0.00	3	17.82	17.90	-3	18,991	-0.02%
2019/04/23	0	0.00	2	17.80	17.85	-2	19,430	-0.01%
2019/04/19	2	17.75	1	17.90	17.75	1	19,853	0.00%
2019/04/18	1	17.75	0	0.00	17.85	1	20,036	0.00%
2019/04/15	0	0.00	21	17.75	17.75	-21	20,602	-0.10%
2019/04/12	2	17.70	2	17.75	17.75	0	20,630	0.00%
2019/04/11	0	0.00	4	17.78	17.75	-4	20,740	-0.02%
2019/04/10	1	17.60	0	0.00	17.65	1	20,642	0.00%
2019/04/09	0	0.00	4	17.70	17.80	-4	20,526	-0.02%
2019/04/08	2	17.65	26	17.62	17.65	-24	20,407	-0.12%
2019/04/03	4	17.63	0	0.00	17.45	4	20,266	0.02%
2019/04/02	0	0.00	3	17.60	17.60	-3	20,213	-0.01%
2019/04/01	1	17.50	17	17.51	17.55	-16	20,339	-0.08%
2019/03/29	5	17.43	1	17.50	17.55	4	20,348	0.02%
2019/03/28	2	17.33	2	17.30	17.35	0	20,252	0.00%
2019/03/27	0	17.45	8	17.51	17.55	-8	20,119	-0.04%
2019/03/26	0	0.00	1	17.50	17.55	-1	20,313	0.00%
2019/03/25	2	17.28	10	17.35	17.50	-8	20,652	-0.04%
2019/03/22	3	17.52	1	17.45	17.55	2	20,709	0.01%
2019/03/21	2	17.65	0	0.00	17.65	2	20,848	0.01%
2019/03/19	2	17.48	4	17.50	17.45	-2	21,028	-0.01%
2019/03/18	2	17.55	0	0.00	17.70	2	20,929	0.01%
2019/03/14	1	17.70	0	0.00	17.70	1	20,942	0.00%
2019/03/13	0	0.00	5	17.85	17.90	-5	21,249	-0.02%
2019/03/07	5	17.60	0	0.00	17.60	5	22,474	0.02%
2019/03/06	0	0.00	20	17.45	17.50	-20	22,415	-0.09%
2019/03/04	0	0.00	5	17.20	17.20	-5	22,193	-0.02%
2019/02/27	1	17.40	0	0.00	17.45	1	22,114	0.00%
2019/02/26	1	17.45	0	0.00	17.40	1	21,852	0.00%
2019/02/25	0	0.00	1	17.40	17.40	-1	21,608	0.00%
2019/02/22	1	17.35	1	17.30	17.35	0	21,719	0.00%
2019/02/19	1	17.10	0	0.00	17.05	1	21,486	0.00%
2019/02/18	0	0.00	1	17.15	17.15	-1	21,766	0.00%
2019/02/14	0	0.00	4	17.10	17.10	-4	21,822	-0.02%
2019/02/12	0	0.00	6	16.91	17.00	-6	21,537	-0.03%
2019/02/11	0.1	16.85	0	0.00	16.85	0.1	21,295	0.00%
2019/01/29	0	0.00	23	16.90	16.95	-23	20,948	-0.11%
2019/01/28	0	0.00	3	16.95	16.95	-3	20,879	-0.01%
2019/01/25	4	16.80	0	0.00	16.75	4	20,816	0.02%
2019/01/24	0	0.00	6	16.77	16.80	-6	20,738	-0.03%
2019/01/23	0	0.00	5	16.65	16.55	-5	20,590	-0.02%
2019/01/22	0	0.00	1	16.50	16.50	-1	20,268	0.00%
2019/01/21	0	0.00	7	16.50	16.50	-7	20,205	-0.03%
2019/01/17	0	0.00	5	16.30	16.35	-5	20,234	-0.02%
2019/01/16	0	0.00	5	16.20	16.25	-5	20,207	-0.02%
2019/01/15	0	0.00	4	16.10	16.15	-4	20,473	-0.02%
2019/01/14	0	0.00	2	15.85	15.80	-2	20,004	-0.01%
2019/01/11	0	0.00	2	15.80	15.85	-2	20,153	-0.01%
2019/01/09	10	15.75	1	15.75	15.70	9	19,793	0.05%
2019/01/08	0	0.00	1.2	15.55	15.55	-1.2	19,514	-0.01%
2019/01/07	0	0.00	7	15.49	15.50	-7	19,678	-0.04%
2019/01/02	2	15.20	0	0.00	15.20	2	20,642	0.01%
2018/12/28	0	0.00	2	15.40	15.45	-2	20,864	-0.01%
2018/12/27	0	0.00	3	15.18	15.30	-3	21,079	-0.01%
2018/12/25	1	14.95	4	15.00	15.00	-3	21,319	-0.01%
2018/12/21	0	0.00	2	15.00	15.10	-2	21,453	-0.01%
2018/12/20	0	0.00	2	15.15	15.15	-2	21,459	-0.01%
2018/12/19	0	0.00	2	15.30	15.40	-2	21,340	-0.01%
2018/12/13	2	15.40	0	0.00	15.45	2	22,154	0.01%
2018/12/05	2	15.35	0	0.00	15.30	2	21,288	0.01%
2018/12/03	3	15.73	0	0.00	15.70	3	20,726	0.01%
2018/11/30	0	0.00	5	15.60	15.70	-5	20,058	-0.02%
2018/11/26	0.1	15.30	0	0.00	15.30	0.1	19,587	0.00%
2018/11/23	3	15.40	0	0.00	15.35	3	19,558	0.02%
2018/11/22	1	15.45	0.2	15.35	15.40	0.8	19,566	0.00%
2018/11/21	1	15.45	0	0.00	15.40	1	19,635	0.01%
2018/11/20	2	15.55	0	0.00	15.55	2	19,500	0.01%
2018/11/19	0	0.00	22	15.80	15.80	-22	19,488	-0.11%
2018/11/15	0	0.00	52	15.75	15.75	-52	19,599	-0.27%
2018/11/13	1	15.35	0	0.00	15.40	1	19,699	0.01%
2018/11/12	0	0.00	2	15.60	15.55	-2	20,406	-0.01%
2018/11/09	2	15.45	0.9	15.55	15.55	1.1	20,861	0.01%
2018/11/08	1	15.65	0	0.00	15.60	1	21,199	0.00%
2018/11/07	5	15.40	7	15.54	15.55	-2	21,586	-0.01%
2018/11/05	1	15.10	0	0.00	15.35	1	22,311	0.00%
2018/11/02	1	15.05	1	15.10	15.20	0	23,951	0.00%
2018/11/01	0	0.00	2	15.00	14.95	-2	25,331	-0.01%
2018/10/31	0	0.00	5	14.75	15.00	-5	25,821	-0.02%
2018/10/30	5	14.60	1	14.65	14.60	4	26,223	0.02%
2018/10/26	0	0.00	8	14.55	14.55	-8	26,918	-0.03%
2018/10/25	1	14.60	0	0.00	14.55	1	27,090	0.00%
2018/10/24	1	14.90	0	0.00	15.00	1	27,572	0.00%
2018/10/19	3	15.00	0	0.00	14.80	3	27,147	0.01%
2018/10/17	0.1	14.70	1	14.80	14.70	-0.9	27,076	0.00%
2018/10/15	3	14.57	0	0.00	14.55	3	27,120	0.01%
2018/10/12	2	14.83	0	0.00	14.95	2	26,810	0.01%
2018/10/11	4	15.10	0	0.00	14.95	4	26,482	0.02%
2018/10/09	1	15.90	3	16.00	15.90	-2	25,727	-0.01%
2018/10/08	0	0.00	5	15.95	16.05	-5	25,538	-0.02%
2018/10/05	5	15.80	0	0.00	15.80	5	25,297	0.02%
2018/10/04	5	16.00	0	0.00	15.90	5	25,055	0.02%
2018/10/02	3	16.00	0	0.00	16.10	3	24,936	0.01%
2018/10/01	0.2	16.05	0	0.00	16.10	0.2	24,858	0.00%
2018/09/27	0	0.00	2	16.03	16.30	-2	24,884	-0.01%
2018/09/25	4	15.95	4	16.00	16.00	0	25,427	0.00%
2018/09/21	0	0.00	2	15.83	16.00	-2	25,284	-0.01%
2018/09/20	0	0.00	1	15.50	15.50	-1	24,738	0.00%
2018/09/19	0	0.00	4	15.53	15.50	-4	24,621	-0.02%
2018/09/12	3	15.08	0	0.00	15.20	3	24,909	0.01%
2018/09/11	0	0.00	3	15.10	15.25	-3	24,853	-0.01%
2018/09/10	3	14.95	3	15.10	14.95	0	25,228	0.00%
2018/09/07	5	14.96	50	15.05	15.05	-45	25,573	-0.18%
2018/09/05	2	15.13	0	0.00	15.05	2	26,069	0.01%
2018/09/03	1	15.30	0	0.00	15.25	1	26,067	0.00%
2018/08/31	1	15.40	1	15.55	15.55	0	26,228	0.00%
2018/08/29	0	0.00	1	15.55	15.60	-1	26,477	0.00%
2018/08/23	0	0.00	1	15.60	15.50	-1	27,425	0.00%
2018/08/22	1	15.45	6	15.47	15.50	-5	27,741	-0.02%
2018/08/20	0	0.00	20	15.05	15.20	-20	27,347	-0.07%
2018/08/17	1	15.25	17	15.36	15.25	-16	27,196	-0.06%
2018/08/16	1	15.05	31	15.05	15.10	-30	26,529	-0.11%
2018/08/15	0	0.00	1	15.15	15.20	-1	26,212	0.00%
2018/08/13	4	15.05	0	0.00	14.90	4	25,523	0.02%
2018/08/10	5	15.50	1	15.40	15.40	4	25,240	0.02%
2018/08/09	0	0.00	9	15.31	15.45	-9	24,744	-0.04%
2018/08/08	1	15.10	3	15.08	15.15	-2	23,151	-0.01%
2018/08/07	2	14.40	6	14.36	14.55	-4	21,797	-0.02%
2018/08/03	8	13.90	19	14.08	14.10	-11	20,996	-0.05%
2018/08/02	0	0.00	1	13.90	13.80	-1	20,510	0.00%
2018/08/01	15	13.98	0	0.00	14.05	15	20,569	0.07%
2018/07/25	0	0.00	1	13.70	13.65	-1	20,761	0.00%
2018/07/20	0	0.00	4	13.43	13.50	-4	21,495	-0.02%
2018/07/17	0	0.00	1	13.45	13.40	-1	21,966	0.00%
2018/07/12	1	13.20	0	0.00	13.35	1	22,415	0.00%
2018/07/11	11	13.10	0	0.00	13.20	11	22,491	0.05%
2018/07/10	6	13.30	0	0.00	13.25	6	22,497	0.03%
2018/07/09	0	0.00	3	13.15	13.15	-3	22,563	-0.01%
2018/07/06	3	13.00	1	13.00	13.05	2	22,757	0.01%
2018/07/05	10	13.00	0	0.00	13.00	10	22,927	0.04%
2018/07/03	5	13.67	7	13.60	13.55	-2	23,586	-0.01%
2018/06/29	1	13.75	6	13.85	13.90	-5	23,053	-0.02%
2018/06/27	3	13.70	0	0.00	13.70	3	22,849	0.01%
2018/06/26	3	13.85	0	0.00	13.75	3	22,829	0.01%
2018/06/25	1	13.90	0	0.00	13.85	1	22,743	0.00%
2018/06/21	0	0.00	2	14.00	13.90	-2	22,595	-0.01%
2018/06/20	0	0.00	1	13.90	13.90	-1	22,781	0.00%
2018/06/19	7	13.91	0	0.00	13.80	7	23,029	0.03%
2018/06/14	1	14.00	0	0.00	14.00	1	22,239	0.00%
2018/06/12	3	14.55	0	0.00	14.55	3	22,322	0.01%
2018/06/06	0	0.00	2	14.45	14.45	-2	22,184	-0.01%
2018/06/04	0	0.00	1	14.10	14.10	-1	21,536	0.00%
2018/06/01	0	0.00	5	13.95	14.00	-5	21,430	-0.02%
2018/05/31	5	13.75	10	13.88	14.10	-5	21,418	-0.02%
2018/05/30	5	13.75	0	0.00	13.75	5	20,898	0.02%
2018/05/29	0	0.00	30	14.15	14.10	-30	21,078	-0.14%
2018/05/28	5	14.25	0	0.00	14.20	5	21,049	0.02%
2018/05/15	1	14.45	0	0.00	14.45	1	22,745	0.00%
2018/05/11	0	0.00	12	14.41	14.40	-12	23,741	-0.05%
2018/05/09	10	14.35	10	14.35	14.30	0	23,747	0.00%
2018/05/08	10	14.20	0	0.00	14.25	10	23,720	0.04%
2018/05/07	0	0.00	4	14.28	14.30	-4	23,643	-0.02%
2018/05/04	1	14.30	0	0.00	14.15	1	23,573	0.00%
2018/05/03	0	0.00	1	14.45	14.45	-1	23,388	0.00%
2018/05/02	0	0.00	10	14.40	14.55	-10	23,338	-0.04%
2018/04/30	0	0.00	2	14.25	14.20	-2	23,095	-0.01%
2018/04/26	10	14.10	0	0.00	14.15	10	23,079	0.04%
2018/04/24	1	13.75	0	0.00	13.70	1	22,920	0.00%
2018/04/19	0	0.00	1	13.85	13.85	-1	23,570	0.00%
2018/04/11	0	0.00	11	13.85	13.75	-11	24,742	-0.04%
2018/03/31	2	13.35	0	0.00	13.35	2	23,482	0.01%
2018/03/29	0	0.00	10	13.35	13.35	-10	23,440	-0.04%
2018/03/23	3	13.35	0	0.00	13.50	3	22,980	0.01%
2018/03/22	1	13.50	0	0.00	13.60	1	22,837	0.00%
2018/03/20	3	13.35	0	0.00	13.40	3	22,895	0.01%
2018/03/19	1	13.45	0	0.00	13.45	1	22,910	0.00%
2018/03/16	0	0.00	10	13.50	13.55	-10	22,841	-0.04%
2018/03/15	2	13.40	2	13.40	13.35	0	22,211	0.00%
2018/03/14	0	0.00	50	13.35	13.35	-50	22,097	-0.23%
2018/03/13	50	13.35	0	0.00	13.40	50	22,337	0.22%
2018/03/09	0	0.00	55	13.14	13.15	-55	22,460	-0.24%
2018/03/08	51	13.10	0	0.00	13.10	51	22,704	0.22%
2018/03/06	5	13.05	0	0.00	13.05	5	23,466	0.02%
2018/03/02	9	12.97	180	13.05	12.95	-171	23,585	-0.73%	大賣/鉅額交易
2018/03/01	3	13.10	0	0.00	13.15	3	22,892	0.01%
2018/02/27	0	0.00	1	13.30	13.15	-1	22,771	0.00%
2018/02/26	171	13.34	0	0.00	13.25	171	23,042	0.74%	大買/鉅額交易
2018/02/23	11	13.25	150	13.24	13.25	-139	23,027	-0.60%	大賣/鉅額交易
2018/02/22	0	0.00	60	13.15	13.15	-60	23,493	-0.26%
2018/02/21	0	0.00	60	13.20	13.20	-60	23,851	-0.25%
2018/02/12	150	13.08	0	0.00	13.05	150	23,915	0.63%	大買/鉅額交易
2018/02/09	64	12.85	0	0.00	12.95	64	23,761	0.27%
2018/02/08	0	0.00	2	13.18	13.15	-2	23,517	-0.01%
2018/02/07	2	13.20	0	0.00	13.05	2	23,357	0.01%
2018/02/06	65	13.13	0	0.00	12.90	65	23,292	0.28%
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%
2018/01/31	1	14.00	0	0.00	14.00	1	22,106	0.00%
2018/01/26	1	14.10	0	0.00	14.20	1	21,696	0.00%
2018/01/25	1	14.15	0	0.00	14.20	1	21,596	0.00%
2018/01/24	1	14.10	0.2	14.15	14.15	0.8	21,471	0.00%
2018/01/23	0	0.00	10	14.30	14.35	-10	21,297	-0.05%
2018/01/22	2	14.20	0	0.00	14.25	2	21,197	0.01%
2018/01/19	3	14.27	1	14.25	14.30	2	21,219	0.01%
2018/01/18	4	14.31	2	14.30	14.25	2	21,024	0.01%
2018/01/16	1	14.20	0	0.00	14.20	1	20,439	0.00%
2018/01/15	4	14.28	0	0.00	14.25	4	20,326	0.02%
2018/01/12	1	14.10	2	14.18	14.15	-1	19,863	-0.01%
2018/01/10	0	0.00	8	14.00	13.95	-8	19,320	-0.04%
2018/01/08	1	14.00	6	14.00	14.05	-5	18,813	-0.03%
2018/01/03	7	13.90	0	0.00	13.95	7	18,758	0.04%