元大金 (2885)-亞東券商分點個股進出

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
33.80
漲跌
▼0.60
漲幅
-1.74%
成交量
42,700張
產業
上市金融類股
1753人加入追蹤

立即追蹤
本地時間:14:30

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

元大金 (2885)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	2.1	33.95	0	0.00	33.80	2.1	21,360	0.01%
2024/06/25	10	34.35	3	34.05	34.40	7	20,917	0.03%
2024/06/24	0	0.00	41	34.38	34.50	-41	20,675	-0.20%
2024/06/20	0	0.00	8	34.20	34.35	-8	20,314	-0.04%
2024/06/19	104	33.13	120.7	33.19	33.75	-16.7	20,039	-0.08%	大買/大賣/
2024/06/18	111	32.68	58	32.56	32.90	53	20,031	0.26%	大買/
2024/06/17	1.5	32.43	2.2	32.35	32.30	-0.7	20,196	0.00%
2024/06/14	1	31.90	0	0.00	32.00	1	20,364	0.00%
2024/06/13	31.1	31.81	0.1	31.97	32.00	31	20,675	0.15%
2024/06/12	0	31.50	0	0.00	31.45	0	21,157	0.00%
2024/06/11	1.3	31.74	0	32.05	31.60	1.2	22,019	0.01%
2024/06/07	15	31.87	1	31.95	31.80	14	22,313	0.06%
2024/06/06	8.2	31.55	3	31.67	31.70	5.2	22,349	0.02%
2024/06/05	1	31.40	0	0.00	31.30	1	22,463	0.00%
2024/06/04	5	31.37	0	0.00	31.45	5	22,761	0.02%
2024/06/03	101	31.50	103	31.74	31.75	-2	23,129	-0.01%	大買/大賣/
2024/05/31	3	31.55	0	31.73	31.65	3	23,178	0.01%
2024/05/30	9.3	31.71	0	0.00	31.45	9.3	22,731	0.04%
2024/05/29	3	31.97	0	0.00	31.85	3	22,553	0.01%
2024/05/27	1.9	32.37	1.2	32.64	32.70	0.6	22,398	0.00%
2024/05/24	1	32.75	0	0.00	32.50	1	22,447	0.00%
2024/05/23	6	33.10	12.6	33.10	33.15	-6.6	22,322	-0.03%
2024/05/22	8	33.28	10.2	33.32	33.35	-2.2	22,167	-0.01%
2024/05/21	1	32.00	5	31.95	32.05	-4	21,733	-0.02%
2024/05/17	0	0.00	1.1	32.58	32.65	-1.1	21,870	-0.01%
2024/05/16	3.8	32.54	13	32.51	32.60	-9.2	21,837	-0.04%
2024/05/15	1	32.15	12.4	32.21	31.85	-11.4	21,399	-0.05%
2024/05/14	4.8	31.51	3.2	31.59	31.45	1.6	21,382	0.01%
2024/05/13	0	0.00	9.3	32.16	32.00	-9.3	21,349	-0.04%
2024/05/10	2.3	31.88	9	32.02	32.10	-6.7	21,318	-0.03%
2024/05/09	0	31.65	3	32.03	31.65	-3	21,300	-0.01%
2024/05/08	0	0.00	1	31.65	31.80	-1	21,147	0.00%
2024/05/07	3	31.42	67.5	31.62	31.80	-64.5	21,154	-0.31%
2024/05/06	2.9	31.09	35.1	31.32	31.50	-32.2	20,957	-0.15%
2024/04/30	0	0.00	3	30.78	30.65	-3	20,545	-0.01%
2024/04/29	100.1	30.65	105	30.81	31.05	-4.9	20,436	-0.02%	大賣/
2024/04/26	1.8	30.07	0	0.00	30.00	1.8	20,096	0.01%
2024/04/25	2	29.88	2	29.95	29.80	0	20,118	0.00%
2024/04/24	0	0.00	1	30.30	30.35	-1	19,994	-0.01%
2024/04/23	2	29.98	0	0.00	29.80	2	19,844	0.01%
2024/04/19	48	30.11	0	0.00	29.90	48	19,148	0.25%
2024/04/18	0	0.00	1	30.60	30.60	-1	18,463	-0.01%
2024/04/17	1	29.95	0	0.00	30.00	1	18,105	0.01%
2024/04/16	14.8	29.96	0	0.00	29.95	14.8	18,010	0.08%
2024/04/15	0	0.00	5	30.20	30.55	-5	17,755	-0.03%
2024/04/12	1	30.20	0	0.00	30.30	1	17,624	0.01%
2024/04/11	0	0.00	0.1	30.55	30.50	-0.1	17,452	0.00%
2024/04/10	2	30.70	0.1	30.90	30.50	1.9	17,495	0.01%
2024/04/09	6.1	30.88	4.6	30.76	30.90	1.5	17,624	0.01%
2024/04/08	17.2	30.18	0	30.15	30.30	17.2	17,390	0.10%
2024/04/03	1	30.35	0	0.00	29.95	1	17,458	0.01%
2024/04/01	0	30.15	2	30.15	30.10	-2	17,754	-0.01%
2024/03/29	4	30.23	2	30.30	30.40	2	17,819	0.01%
2024/03/28	5	30.05	0	0.00	30.10	5	17,675	0.03%
2024/03/27	0	0.00	1	30.30	30.30	-1	17,687	-0.01%
2024/03/26	8.8	30.06	0	0.00	30.10	8.8	17,806	0.05%
2024/03/25	0	0.00	5	29.90	29.85	-5	17,978	-0.03%
2024/03/22	5	29.58	1	29.85	29.45	4	18,215	0.02%
2024/03/21	0	0.00	210	29.75	29.80	-210	18,221	-1.15%	大賣/鉅額交易
2024/03/20	9	29.14	2	29.00	28.90	7	18,450	0.04%
2024/03/19	201	29.30	0	0.00	29.20	201	18,458	1.09%	大買/鉅額交易
2024/03/18	10.7	29.34	1	29.55	29.35	9.7	18,330	0.05%
2024/03/15	0	0.00	5	30.11	30.20	-5	18,162	-0.03%
2024/03/14	9	30.20	17	30.11	30.30	-8	17,626	-0.05%
2024/03/13	23	29.29	0	0.00	29.50	23	16,785	0.14%
2024/03/12	0	28.90	2	28.85	28.90	-2	16,419	-0.01%
2024/03/11	0	0.00	7	28.69	28.55	-7	16,438	-0.04%
2024/03/08	15	28.44	16.1	28.44	28.45	-1.1	16,445	-0.01%
2024/03/07	5	27.30	6	27.88	28.10	-1	16,213	-0.01%
2024/03/06	4.1	27.40	2	27.55	27.50	2.1	15,804	0.01%
2024/03/05	3	27.30	0	0.00	27.30	3	15,976	0.02%
2024/03/01	1	27.25	1	27.35	27.30	0	16,213	0.00%
2024/02/29	0	27.20	6	27.37	27.45	-6	16,332	-0.04%
2024/02/27	0	0.00	15	27.25	27.20	-15	16,171	-0.09%
2024/02/26	3.8	27.25	0	0.00	27.10	3.8	16,031	0.02%
2024/02/23	0	0.00	30	27.30	27.30	-30	15,976	-0.19%
2024/02/22	4	27.43	13.8	27.38	27.55	-9.8	16,208	-0.06%
2024/02/21	4	27.35	0	0.00	27.35	4	16,173	0.02%
2024/02/20	3	27.78	15	27.83	27.85	-12	16,099	-0.07%
2024/02/19	0	0.00	0	27.45	27.45	0	15,999	0.00%
2024/02/16	1.9	27.05	0	0.00	27.15	1.9	16,178	0.01%
2024/02/15	2.3	27.00	1	26.95	27.00	1.3	16,185	0.01%
2024/02/05	0	0.00	0.1	26.95	27.00	-0.1	15,990	0.00%
2024/02/02	0	0.00	5	26.90	26.90	-5	15,780	-0.03%
2024/02/01	0	0.00	3.1	27.05	27.05	-3.1	15,716	-0.02%
2024/01/29	40.4	26.90	2	27.05	27.10	38.4	15,711	0.24%
2024/01/26	1.9	26.72	0	0.00	26.95	1.9	15,758	0.01%
2024/01/25	0	0.00	1	26.65	26.75	-1	15,712	-0.01%
2024/01/24	0	0.00	1	26.60	26.60	-1	15,738	-0.01%
2024/01/23	0	0.00	2	26.50	26.55	-2	15,859	-0.01%
2024/01/22	1	26.45	0	0.00	26.35	1	16,053	0.01%
2024/01/19	2	25.75	5	26.18	26.20	-3	16,013	-0.02%
2024/01/18	2	25.75	0	0.00	25.80	2	16,029	0.01%
2024/01/17	11	25.97	2	26.03	25.80	9	15,949	0.06%
2024/01/16	14.2	26.19	2	26.20	26.25	12.2	15,663	0.08%
2024/01/12	33	26.69	0	0.00	26.65	33	15,812	0.21%
2024/01/10	12	26.48	1	26.50	26.50	11	16,367	0.07%
2024/01/09	0	26.95	1	26.80	26.80	-1	16,409	-0.01%
2024/01/08	2	27.20	1	26.90	26.90	1	16,485	0.01%
2024/01/05	3	26.90	1.8	26.95	26.95	1.3	16,514	0.01%
2024/01/04	2.2	26.98	2.5	27.24	27.20	-0.3	16,645	0.00%
2024/01/03	8	27.01	0	0.00	26.95	8	16,816	0.05%
2024/01/02	0	0.00	1.3	27.75	27.75	-1.3	16,492	-0.01%
2023/12/29	0	0.00	15	27.59	27.60	-15	16,322	-0.09%
2023/12/28	1	27.40	101	27.10	27.35	-100	16,304	-0.61%	大賣/
2023/12/27	0	0.00	3	27.15	27.15	-3	16,123	-0.02%
2023/12/26	1.7	26.88	8	26.80	26.85	-6.3	15,860	-0.04%
2023/12/25	10	26.70	0	0.00	26.60	10	15,812	0.06%
2023/12/22	8	26.70	13	26.75	26.80	-5	15,935	-0.03%
2023/12/21	4	26.38	1	26.50	26.45	3	15,843	0.02%
2023/12/20	8	26.68	1	26.55	26.55	7	15,485	0.05%
2023/12/19	11	26.77	1	26.95	26.70	10	15,199	0.07%
2023/12/18	3.2	26.89	20.5	27.00	27.05	-17.3	15,019	-0.12%
2023/12/15	9	27.08	5	27.05	27.00	4	14,908	0.03%
2023/12/14	4	27.00	3.1	27.03	27.00	0.9	14,590	0.01%
2023/12/13	0.5	26.70	2	26.85	26.75	-1.5	14,457	-0.01%
2023/12/12	3.2	26.61	12	26.72	26.80	-8.8	14,675	-0.06%
2023/12/11	0	0.00	1	26.55	26.55	-1	14,606	-0.01%
2023/12/08	2	26.45	0	0.00	26.55	2	14,645	0.01%
2023/12/06	3.3	26.42	0	0.00	26.45	3.3	14,545	0.02%
2023/12/05	0	0.00	2	26.35	26.40	-2	14,442	-0.01%
2023/12/04	0	0.00	12.1	26.32	26.35	-12.1	14,572	-0.08%
2023/12/01	11	26.00	1	26.10	26.10	10	14,509	0.07%
2023/11/28	0	0.00	11	25.92	26.10	-11	14,050	-0.08%
2023/11/27	1.5	25.98	10	25.90	25.85	-8.5	14,075	-0.06%
2023/11/24	0.1	25.70	6	25.78	25.80	-5.9	14,023	-0.04%
2023/11/23	0	0.00	10	25.65	25.70	-10	14,099	-0.07%
2023/11/22	1.1	25.65	0	0.00	25.60	1.1	14,141	0.01%
2023/11/21	5	25.40	2.1	25.60	25.70	2.9	14,238	0.02%
2023/11/17	0	0.00	0.5	25.40	25.35	-0.5	14,079	0.00%
2023/11/16	2	25.40	0	0.00	25.45	2	14,006	0.01%
2023/11/15	2	25.33	3	25.32	25.30	-1	13,945	-0.01%
2023/11/14	7	25.00	0.5	25.00	25.05	6.5	13,829	0.05%
2023/11/09	10	24.90	1	24.95	25.00	9	14,536	0.06%
2023/11/06	3	24.93	1.1	24.91	24.90	1.9	15,228	0.01%
2023/11/03	1	24.85	0.5	24.85	24.95	0.5	15,067	0.00%
2023/11/02	0	0.00	1	24.55	24.50	-1	15,550	-0.01%
2023/10/31	11.1	24.21	0	0.00	24.30	11.1	15,832	0.07%
2023/10/30	1	24.10	0	0.00	24.10	1	15,988	0.01%
2023/10/27	1	24.35	0	0.00	24.40	1	16,107	0.01%
2023/10/26	1.6	24.45	0.1	24.45	24.35	1.6	16,265	0.01%
2023/10/24	122	24.33	0	0.00	24.45	122	16,366	0.75%	大買/鉅額交易
2023/10/23	3	24.50	5	24.35	24.40	-2	16,412	-0.01%
2023/10/20	2	24.48	1	24.75	24.75	1	16,302	0.01%
2023/10/19	55	25.23	2	25.05	25.10	53	16,077	0.33%
2023/10/18	0	0.00	14	25.50	25.55	-14	15,990	-0.09%
2023/10/16	1.8	25.42	25	25.43	25.55	-23.2	15,886	-0.15%
2023/10/13	0	0.00	0.5	25.45	25.45	-0.5	15,869	0.00%
2023/10/12	0	0.00	9.9	25.40	25.65	-9.9	15,981	-0.06%
2023/10/11	0	0.00	91	25.25	25.50	-91	16,036	-0.57%
2023/10/06	5.1	24.74	0	0.00	24.80	5.1	15,892	0.03%
2023/10/05	0	0.00	1	24.45	24.55	-1	16,091	-0.01%
2023/10/04	2	24.31	0	0.00	24.25	2	16,241	0.01%
2023/10/03	5.6	24.76	0	0.00	24.65	5.6	16,245	0.03%
2023/10/02	1	25.00	1	25.00	24.95	0	16,374	0.00%
2023/09/28	0	0.00	10	25.20	25.05	-10	16,818	-0.06%
2023/09/27	10	25.04	1	25.05	25.15	9	16,838	0.05%
2023/09/26	3.8	25.11	0	0.00	25.00	3.8	16,821	0.02%
2023/09/25	0	0.00	0.2	25.10	25.20	-0.2	16,785	0.00%
2023/09/21	6.9	25.21	0	0.00	25.00	6.9	17,219	0.04%
2023/09/20	1.1	25.40	1	25.40	25.40	0.1	17,268	0.00%
2023/09/19	4	25.58	303	25.70	25.75	-299	17,248	-1.73%	大賣/鉅額交易
2023/09/18	2.1	25.42	8	25.38	25.40	-5.9	17,134	-0.03%
2023/09/14	2	25.15	5.2	25.20	25.20	-3.2	17,236	-0.02%
2023/09/08	0	0.00	51	24.55	24.65	-51	17,920	-0.28%
2023/09/07	1	24.90	1	24.70	24.70	0	18,130	0.00%
2023/09/06	2.4	24.25	0	0.00	24.25	2.4	18,048	0.01%
2023/09/05	4	24.30	0	0.00	24.20	4	18,028	0.02%
2023/08/31	0	0.00	3	24.45	24.40	-3	18,740	-0.02%
2023/08/30	0	0.00	5	24.80	24.80	-5	18,891	-0.03%
2023/08/29	0	0.00	5	24.55	24.65	-5	18,979	-0.03%
2023/08/28	0.5	24.40	0	0.00	24.40	0.5	18,969	0.00%
2023/08/25	22.6	24.50	20	24.35	24.40	2.6	19,376	0.01%
2023/08/24	0	0.00	0.1	24.35	24.45	-0.1	19,468	0.00%
2023/08/23	0	0.00	8	24.10	24.20	-8	19,454	-0.04%
2023/08/22	6	23.85	0	0.00	23.85	6	19,542	0.03%
2023/08/21	0	0.00	1	23.85	23.90	-1	19,574	-0.01%
2023/08/18	1	23.95	1	24.05	23.95	0	19,484	0.00%
2023/08/17	26.4	23.48	0	23.85	23.75	26.4	19,503	0.14%
2023/08/16	1.9	23.90	0	0.00	23.85	1.9	19,345	0.01%
2023/08/15	56	24.24	1	24.20	24.20	55	19,145	0.29%
2023/08/14	6.5	24.48	3	24.55	24.30	3.5	19,218	0.02%
2023/08/11	6	24.78	0	0.00	24.75	6	19,170	0.03%
2023/08/10	55	25.14	4	25.18	25.30	51	19,013	0.27%
2023/08/09	25	25.13	29	25.04	25.15	-4	18,775	-0.02%
2023/08/08	51.1	25.20	6.4	25.14	25.10	44.7	18,679	0.24%
2023/08/07	1.5	24.47	0	0.00	24.70	1.5	18,112	0.01%
2023/08/04	28.5	24.31	0	0.00	24.35	28.5	17,972	0.16%
2023/08/02	0	0.00	1	24.30	24.45	-1	17,759	-0.01%
2023/08/01	0	0.00	13	24.72	24.90	-13	17,652	-0.07%
2023/07/28	3	24.55	0	0.00	24.40	3	17,151	0.02%
2023/07/27	0	0.00	14.7	24.64	24.70	-14.7	16,967	-0.09%
2023/07/26	0.4	24.35	0	24.30	24.55	0.4	16,847	0.00%
2023/07/24	0	0.00	11	24.20	24.10	-11	16,845	-0.07%
2023/07/21	5	24.45	40	24.40	24.40	-35	16,786	-0.21%
2023/07/20	1	24.45	6.1	24.35	24.45	-5.1	16,671	-0.03%
2023/07/19	0	0.00	0	24.10	24.10	0	16,429	0.00%
2023/07/18	0	0.00	3	24.03	24.10	-3	16,277	-0.02%
2023/07/17	0.7	23.90	5.4	23.97	23.95	-4.7	16,220	-0.03%
2023/07/14	0	0.00	12	23.55	23.75	-12	16,037	-0.07%
2023/07/13	0	0.00	21	23.41	23.30	-21	15,781	-0.13%
2023/07/12	0	0.00	4	23.40	23.45	-4	15,656	-0.03%
2023/07/11	2	23.30	7	23.32	23.30	-5	15,587	-0.03%
2023/07/10	13	22.98	5	22.85	23.00	8	15,474	0.05%
2023/07/07	2	22.55	0	0.00	22.65	2	15,267	0.01%
2023/07/06	15.2	22.88	0	0.00	22.70	15.2	15,203	0.10%
2023/07/05	0	0.00	3	23.10	23.15	-3	14,735	-0.02%
2023/07/04	5	23.12	0.1	23.30	23.05	4.9	14,624	0.03%
2023/07/03	11	23.20	12	23.15	23.20	-1	14,603	-0.01%
2023/06/30	17	23.15	0	0.00	23.10	17	14,617	0.12%
2023/06/29	12	23.42	2	23.60	23.30	10	14,416	0.07%
2023/06/28	5	24.10	2	24.20	24.10	3	14,205	0.02%
2023/06/27	12	24.16	2.5	24.24	24.20	9.5	13,935	0.07%
2023/06/26	0.5	24.35	0	0.00	24.30	0.5	13,842	0.00%
2023/06/16	1	24.38	2	24.35	24.35	-1	13,201	-0.01%
2023/06/14	2	24.40	1	24.50	24.40	1	12,841	0.01%
2023/06/12	0	0.00	7	24.55	24.55	-7	12,630	-0.06%
2023/06/09	0	0.00	4	24.60	24.60	-4	12,734	-0.03%
2023/06/08	1	24.55	0	0.00	24.50	1	12,731	0.01%
2023/06/07	5	24.55	2	24.55	24.60	3	12,698	0.02%
2023/06/06	1	24.00	0	0.00	24.20	1	12,527	0.01%
2023/06/05	0	0.00	0	24.05	24.00	0	12,327	0.00%
2023/06/02	0	0.00	1	23.90	23.85	-1	12,036	-0.01%
2023/06/01	2	23.65	0	0.00	23.65	2	11,882	0.02%
2023/05/29	1	23.55	1	23.60	23.55	0	11,676	0.00%
2023/05/26	0.6	23.30	0	0.00	23.50	0.6	11,831	0.00%
2023/05/25	3	23.28	0	0.00	23.25	3	11,733	0.03%
2023/05/23	0	0.00	1	23.45	23.65	-1	11,764	-0.01%
2023/05/22	4	23.41	9	23.45	23.45	-5	11,637	-0.04%
2023/05/18	1	23.40	2	23.25	23.40	-1	11,407	-0.01%
2023/05/17	0	0.00	6	23.07	23.10	-6	11,241	-0.05%
2023/05/16	2	22.90	0	0.00	22.95	2	11,131	0.02%
2023/05/11	0	0.00	2	22.93	22.90	-2	11,184	-0.02%
2023/05/09	2	23.00	0	0.00	23.00	2	11,269	0.02%
2023/05/08	1	22.90	9	23.00	23.00	-8	11,402	-0.07%
2023/05/04	0	0.00	1	22.80	22.90	-1	11,529	-0.01%
2023/05/03	0	0.00	8	22.70	22.75	-8	11,598	-0.07%
2023/04/26	0.5	22.45	0	0.00	22.45	0.5	12,877	0.00%
2023/04/17	0.9	22.65	0	0.00	22.50	0.9	13,475	0.01%
2023/04/14	9	22.45	0	0.00	22.65	9	13,385	0.07%
2023/04/13	0	0.00	1	22.55	22.55	-1	13,387	-0.01%
2023/04/12	0	0.00	5.6	22.54	22.55	-5.6	13,309	-0.04%
2023/04/11	1	22.45	5	22.51	22.55	-4	13,392	-0.03%
2023/04/07	4	22.34	1	22.40	22.40	3	13,298	0.02%
2023/04/06	6	22.40	0	0.00	22.40	6	13,296	0.04%
2023/03/31	1	22.30	1	22.35	22.35	0	13,263	0.00%
2023/03/30	0	0.00	3	22.28	22.30	-3	13,892	-0.02%
2023/03/29	0	22.30	1	22.35	22.40	-1	14,478	-0.01%
2023/03/28	9	22.21	20	22.25	22.30	-11	15,234	-0.07%
2023/03/27	0.5	22.20	1	22.20	22.15	-0.5	15,971	0.00%
2023/03/24	1.5	22.17	0	22.20	22.20	1.5	16,845	0.01%
2023/03/23	4	22.23	7	22.25	22.25	-3	16,948	-0.02%
2023/03/22	14	22.07	11	22.10	22.10	3	17,062	0.02%
2023/03/21	9	22.02	0	0.00	21.95	9	17,300	0.05%
2023/03/20	0	21.80	0	0.00	21.80	0	17,369	0.00%
2023/03/17	10	21.77	9	21.85	21.85	1	17,433	0.01%
2023/03/16	3.9	21.68	1.2	21.63	21.70	2.7	17,525	0.02%
2023/03/15	1	22.00	0	0.00	22.05	1	17,526	0.01%
2023/03/14	2.5	21.84	1	21.70	21.95	1.5	17,720	0.01%
2023/03/13	51	22.39	0	0.00	22.35	51	17,673	0.29%
2023/03/10	6	22.32	0	0.00	22.30	6	17,695	0.03%
2023/03/09	1	22.60	1	22.80	22.65	0	17,675	0.00%
2023/03/08	12	22.76	0	0.00	22.80	12	18,025	0.07%
2023/03/07	0	0.00	6	22.86	22.90	-6	18,236	-0.03%
2023/03/06	4	22.66	27.8	22.61	22.70	-23.8	18,443	-0.13%
2023/03/03	1.9	22.52	0	0.00	22.55	1.9	18,560	0.01%
2023/03/02	1	22.50	0	0.00	22.50	1	18,833	0.01%
2023/03/01	3.5	22.41	0	0.00	22.40	3.5	19,089	0.02%
2023/02/24	16.1	22.71	0	0.00	22.75	16.1	19,163	0.08%
2023/02/23	0	0.00	3	22.82	22.85	-3	19,038	-0.02%
2023/02/22	5	22.55	0	0.00	22.75	5	19,150	0.03%
2023/02/21	0	0.00	3	22.83	22.75	-3	19,117	-0.02%
2023/02/16	1	22.75	0	0.00	22.75	1	19,779	0.00%
2023/02/15	0	0.00	0	22.65	22.60	0	20,441	0.00%
2023/02/14	5	22.70	0	0.00	22.80	5	20,514	0.02%
2023/02/13	0	0.00	25.6	22.80	22.80	-25.6	20,646	-0.12%
2023/02/10	0	0.00	1	22.75	22.80	-1	20,732	0.00%
2023/02/08	1	22.65	0	0.00	22.65	1	20,833	0.00%
2023/02/06	0.7	22.70	0	0.00	22.70	0.7	20,891	0.00%
2023/02/02	0.5	22.80	0	0.00	22.80	0.5	20,926	0.00%
2023/02/01	0	0.00	10	22.65	22.75	-10	20,793	-0.05%
2023/01/31	6	22.57	0	0.00	22.50	6	20,766	0.03%
2023/01/30	40.6	23.00	8.1	23.02	23.05	32.5	20,528	0.16%
2023/01/17	1	22.65	12.2	22.65	22.70	-11.2	20,017	-0.06%
2023/01/16	0.9	22.70	11	22.68	22.70	-10.1	19,985	-0.05%
2023/01/13	0	0.00	7	22.50	22.50	-7	19,953	-0.04%
2023/01/12	0	0.00	15	22.55	22.55	-15	20,144	-0.07%
2023/01/11	1	22.50	5	22.60	22.45	-4	20,192	-0.02%
2023/01/10	0	0.00	5	22.50	22.60	-5	20,130	-0.02%
2023/01/09	0	0.00	5	22.30	22.50	-5	20,160	-0.02%
2023/01/06	0.7	22.00	10	21.80	21.90	-9.3	20,030	-0.05%
2023/01/05	0	0.00	1	21.90	21.95	-1	20,198	0.00%
2022/12/29	11.1	21.79	0	0.00	21.65	11.1	20,735	0.05%
2022/12/28	0	0.00	8	21.90	21.95	-8	20,825	-0.04%
2022/12/27	1	21.95	0	0.00	21.95	1	21,015	0.00%
2022/12/26	0.6	21.85	0	0.00	21.90	0.6	21,113	0.00%
2022/12/23	61.5	21.70	3	21.75	21.80	58.5	21,359	0.27%
2022/12/22	2	21.70	0	0.00	22.00	2	21,515	0.01%
2022/12/21	0	0.00	2	21.85	21.80	-2	21,062	-0.01%
2022/12/20	6	21.93	0	0.00	21.80	6	20,610	0.03%
2022/12/19	0	0.00	1	22.10	22.10	-1	19,979	-0.01%
2022/12/16	3.9	22.25	0	0.00	22.15	3.9	19,240	0.02%
2022/12/14	0	0.00	30	22.29	22.30	-30	18,590	-0.16%
2022/12/13	1	22.10	0	0.00	22.10	1	18,554	0.01%
2022/12/12	40	22.40	4	22.40	22.40	36	18,353	0.20%
2022/12/09	2	22.45	0.2	22.30	22.40	1.8	18,685	0.01%
2022/12/08	1	22.40	0	0.00	22.30	1	18,729	0.01%
2022/12/06	10	22.55	3	22.50	22.50	7	18,692	0.04%
2022/12/05	3	22.50	6	22.66	22.60	-3	18,849	-0.02%
2022/12/02	12	22.41	20	22.35	22.45	-8	18,707	-0.04%
2022/12/01	45	22.69	1	22.70	22.60	44	18,884	0.23%
2022/11/29	1	22.40	7	22.39	22.50	-6	18,603	-0.03%
2022/11/28	2.6	21.94	3	22.18	22.25	-0.4	18,472	0.00%
2022/11/25	25.1	22.00	5.3	22.10	22.05	19.8	18,353	0.11%
2022/11/24	0.2	22.15	25.2	22.12	22.30	-25	18,308	-0.14%
2022/11/23	6	22.00	3.1	22.06	22.10	2.9	18,184	0.02%
2022/11/22	0	0.00	1	21.45	21.60	-1	17,821	-0.01%
2022/11/18	27.1	21.08	0	0.00	20.90	27.1	17,414	0.16%
2022/11/17	0.9	21.15	0	0.00	21.20	0.9	17,355	0.01%
2022/11/16	2	21.15	3	21.25	21.25	-1	17,506	-0.01%
2022/11/15	0	0.00	2	21.18	21.45	-2	17,430	-0.01%
2022/11/14	30	21.13	3	21.27	21.20	27	17,326	0.16%
2022/11/11	30	20.80	6	20.78	21.20	24	17,085	0.14%
2022/11/09	5	20.40	1.3	20.40	20.50	3.7	16,702	0.02%
2022/11/08	55	20.21	11	20.25	20.30	44	16,586	0.27%
2022/11/02	7	20.00	0	0.00	20.20	7	17,192	0.04%
2022/10/28	0	0.00	10	19.75	19.60	-10	17,456	-0.06%
2022/10/27	10	19.85	0	0.00	19.70	10	17,429	0.06%
2022/10/26	2	19.65	0.3	19.75	19.75	1.7	17,463	0.01%
2022/10/25	1	19.40	0	19.55	19.55	1	17,438	0.01%
2022/10/21	0	0.00	1	19.35	19.45	-1	17,390	-0.01%
2022/10/19	1.1	19.01	0	0.00	19.00	1.1	16,983	0.01%
2022/10/18	1.8	19.23	0	0.00	19.20	1.8	16,971	0.01%
2022/10/17	1	19.10	0	0.00	19.10	1	17,240	0.01%
2022/10/14	1	19.05	243	19.15	19.10	-242	17,305	-1.40%	大賣/鉅額交易
2022/10/13	2	19.10	16.1	19.00	19.05	-14.1	17,449	-0.08%
2022/10/12	0	19.30	0	0.00	19.35	0	17,479	0.00%
2022/10/11	1	19.10	0	0.00	19.10	1	17,665	0.01%
2022/10/07	4	19.58	0	0.00	19.50	4	17,951	0.02%
2022/10/06	1	19.50	2	19.70	19.70	-1	17,997	-0.01%
2022/10/05	4	19.50	1	19.65	19.55	3	18,165	0.02%
2022/10/04	5.6	19.34	0	0.00	19.35	5.6	18,267	0.03%
2022/10/03	3	19.38	1	19.40	19.30	2	18,161	0.01%
2022/09/30	0	19.55	0	0.00	19.55	0	18,228	0.00%
2022/09/29	2	19.68	0	0.00	19.70	2	18,341	0.01%
2022/09/28	4	19.58	2	19.60	19.55	2	18,448	0.01%
2022/09/27	0.9	20.00	6.7	19.90	19.85	-5.8	18,442	-0.03%
2022/09/26	2.1	19.95	3.5	20.00	19.90	-1.4	18,357	-0.01%
2022/09/23	1	20.05	0	0.00	20.15	1	18,524	0.01%
2022/09/22	3	20.05	2	20.00	20.05	1	19,226	0.01%
2022/09/21	2.1	20.25	0	0.00	20.25	2.1	19,684	0.01%
2022/09/20	53	20.30	0	0.00	20.50	53	20,667	0.26%
2022/09/16	1	20.10	0	0.00	20.10	1	21,516	0.00%
2022/09/15	0	0.00	1	20.25	20.25	-1	21,400	0.00%
2022/09/14	4	20.26	0	0.00	20.20	4	21,398	0.02%
2022/09/13	11	20.71	1	20.60	20.60	10	21,613	0.05%
2022/09/08	1	20.45	0	0.00	20.60	1	21,939	0.00%
2022/09/07	4	20.38	0	0.00	20.35	4	22,022	0.02%
2022/09/06	5	20.66	4	20.82	20.85	1	21,977	0.00%
2022/09/01	2.1	20.06	0	0.00	20.05	2.1	22,268	0.01%
2022/08/24	52	20.10	0	0.00	20.25	52	22,775	0.23%
2022/08/23	8	20.32	0	0.00	20.20	8	24,059	0.03%
2022/08/22	1	20.55	0	0.00	20.60	1	24,333	0.00%
2022/08/19	241	20.73	0	0.00	20.80	241	24,662	0.98%	大買/鉅額交易
2022/08/17	0	0.00	1	21.00	21.00	-1	25,297	0.00%
2022/08/16	5	20.70	0	0.00	20.90	5	25,572	0.02%
2022/08/15	0	20.75	20	20.73	20.70	-20	26,048	-0.08%
2022/08/12	54	20.64	11	20.60	20.55	43	26,188	0.16%
2022/08/11	46	21.17	2	21.10	21.20	44	26,372	0.17%
2022/08/10	13.1	20.73	0	0.00	20.75	13.1	26,242	0.05%
2022/08/09	0	0.00	10	20.60	20.65	-10	26,211	-0.04%
2022/08/08	2	20.70	1	20.70	20.80	1	26,324	0.00%
2022/08/05	0	0.00	0	20.70	20.70	0	26,431	0.00%
2022/08/04	3	20.25	2	20.20	20.20	1	26,665	0.00%
2022/08/03	0	20.15	0	0.00	20.15	0	26,888	0.00%
2022/08/01	0	0.00	1	20.15	20.30	-1	27,397	0.00%
2022/07/29	5	20.24	1	20.00	20.00	4	27,557	0.01%
2022/07/28	1	19.95	1.3	20.08	20.10	-0.3	27,482	0.00%
2022/07/27	10	19.85	0	0.00	19.95	10	27,473	0.04%
2022/07/26	0	0.00	1	19.80	19.90	-1	27,525	0.00%
2022/07/25	0	0.00	1.2	19.92	19.85	-1.2	27,576	0.00%
2022/07/22	3	19.38	4	19.61	19.70	-1	27,700	0.00%
2022/07/21	1	19.25	1	19.40	19.40	0	27,733	0.00%
2022/07/20	23	19.27	2	19.42	19.25	21	27,852	0.08%
2022/07/19	2	19.10	0	0.00	19.20	2	28,066	0.01%
2022/07/18	16	19.06	4	19.15	19.15	12	28,197	0.04%
2022/07/15	14.9	18.95	11	19.32	18.80	3.9	28,120	0.01%
2022/07/14	3.1	19.58	3	19.67	19.55	0.1	27,997	0.00%
2022/07/13	21	19.59	3	19.80	19.75	18	28,087	0.06%
2022/07/12	6	19.08	10	19.05	19.10	-4	27,910	-0.01%
2022/07/11	3	19.50	1	19.60	19.50	2	27,758	0.01%
2022/07/08	11	19.81	0	0.00	19.80	11	27,850	0.04%
2022/07/07	1	19.55	1	19.85	19.85	0	27,794	0.00%
2022/07/06	13	19.90	13	19.55	19.40	0	27,587	0.00%
2022/07/05	1	20.00	15	20.12	20.10	-14	27,527	-0.05%
2022/07/04	0	19.60	47	19.75	19.65	-47	27,432	-0.17%
2022/07/01	14	19.66	20	19.74	19.60	-6	27,706	-0.02%
2022/06/30	13	19.79	4	19.80	19.70	9	27,721	0.03%
2022/06/29	32.1	20.42	2	20.28	20.25	30.1	27,239	0.11%
2022/06/28	30.1	21.11	5	20.94	20.90	25.1	26,873	0.09%
2022/06/27	52.1	23.35	13.6	23.39	23.30	38.5	25,968	0.15%
2022/06/24	2.7	23.45	4	23.35	23.45	-1.3	25,349	-0.01%
2022/06/23	0	0.00	19	23.15	23.10	-19	25,258	-0.08%
2022/06/22	0.1	23.25	0	0.00	23.10	0.1	25,260	0.00%
2022/06/21	0	0.00	9	23.38	23.50	-9	25,313	-0.04%
2022/06/20	42.4	22.82	7	22.85	22.80	35.4	25,260	0.14%
2022/06/17	8	22.88	0	0.00	22.90	8	25,147	0.03%
2022/06/16	2	23.10	1	23.30	23.10	1	24,883	0.00%
2022/06/15	2	23.05	0	0.00	23.05	2	25,242	0.01%
2022/06/14	3	23.10	3	23.20	23.10	0	25,418	0.00%
2022/06/13	5	23.05	0.2	23.20	23.10	4.8	25,588	0.02%
2022/06/09	2	23.45	2	23.60	23.40	0	25,433	0.00%
2022/06/08	4.1	23.49	0	0.00	23.45	4.1	25,396	0.02%
2022/06/07	4	23.38	0	0.00	23.40	4	25,524	0.02%
2022/06/06	16	23.43	0	0.00	23.35	16	25,607	0.06%
2022/06/02	108	23.50	0	0.00	23.50	108	25,829	0.42%	大買/鉅額交易
2022/06/01	24.3	23.90	0	0.00	23.70	24.3	26,271	0.09%
2022/05/31	2	23.58	0	0.00	24.35	2	26,131	0.01%
2022/05/30	2	23.50	3	23.85	23.90	-1	24,846	0.00%
2022/05/27	26	23.10	2	23.18	23.15	24	24,552	0.10%
2022/05/26	21.2	22.99	4	22.90	22.90	17.2	24,459	0.07%
2022/05/25	12.1	23.11	2	23.05	23.05	10.1	24,534	0.04%
2022/05/24	13.4	23.57	0	0.00	23.30	13.4	24,758	0.05%
2022/05/23	6	23.03	2	23.45	23.90	4	24,457	0.02%
2022/05/20	24	23.34	2	23.45	23.45	22	24,153	0.09%
2022/05/19	22.1	23.42	1	23.50	23.35	21.1	24,079	0.09%
2022/05/18	7	23.80	1	24.05	24.05	6	23,846	0.03%
2022/05/17	12	23.76	0	0.00	23.75	12	23,817	0.05%
2022/05/16	10	23.62	2	24.08	24.00	8	23,810	0.03%
2022/05/13	17	23.80	1	23.85	23.85	16	23,781	0.07%
2022/05/12	18.1	23.92	0	0.00	23.65	18.1	23,718	0.08%
2022/05/11	124	24.53	31	24.40	24.45	93	23,553	0.39%	大買/
2022/05/10	8	24.62	5	24.72	24.75	3	23,366	0.01%
2022/05/09	105.3	25.05	2	25.05	25.00	103.3	23,084	0.45%	大買/鉅額交易
2022/05/06	2	25.55	1	25.60	25.60	1	22,968	0.00%
2022/05/05	14	26.00	2	25.90	25.90	12	23,182	0.05%
2022/04/29	2	26.10	5	26.13	26.15	-3	23,705	-0.01%
2022/04/27	10	25.78	5	25.85	25.75	5	23,986	0.02%
2022/04/26	1	26.20	0	0.00	26.15	1	23,937	0.00%
2022/04/25	5.1	25.90	0	0.00	26.25	5.1	23,849	0.02%
2022/04/22	4	26.51	0	0.00	26.65	4	23,426	0.02%
2022/04/21	21	26.36	1	26.55	26.55	20	23,386	0.09%
2022/04/20	7	26.29	2	26.30	26.30	5	23,614	0.02%
2022/04/19	12	26.30	6	26.35	26.15	6	23,403	0.03%
2022/04/18	15.4	26.35	7	26.29	26.35	8.4	23,603	0.04%
2022/04/15	0	0.00	15	26.65	26.60	-15	23,581	-0.06%
2022/04/14	4	26.59	2	26.70	26.55	2	23,726	0.01%
2022/04/13	0	0.00	3	26.88	26.95	-3	23,695	-0.01%
2022/04/12	0	0.00	3	26.75	26.75	-3	23,712	-0.01%
2022/04/11	2	26.83	1	27.05	26.80	1	23,696	0.00%
2022/04/08	12	26.78	1	26.80	26.85	11	23,534	0.05%
2022/04/07	11	27.13	4	27.14	26.70	7	23,473	0.03%
2022/04/06	51	26.76	9	26.82	27.20	42	23,224	0.18%
2022/04/01	50	26.40	3.4	26.52	26.60	46.6	22,973	0.20%
2022/03/31	2	26.48	32	26.47	26.40	-30	22,717	-0.13%
2022/03/30	0.1	26.20	2.1	26.25	26.20	-2	22,390	-0.01%
2022/03/29	2	25.85	1	25.95	26.05	1	22,151	0.00%
2022/03/28	4	25.85	0	0.00	25.90	4	21,982	0.02%
2022/03/25	11	25.75	0	0.00	25.75	11	21,812	0.05%
2022/03/23	0.1	26.05	21	26.00	26.10	-20.9	21,539	-0.10%
2022/03/22	5.1	26.01	12	25.93	26.00	-6.9	21,164	-0.03%
2022/03/21	2	26.10	2	26.45	26.10	0	20,839	0.00%
2022/03/18	8	26.29	2.1	26.25	26.25	5.9	20,752	0.03%
2022/03/17	10.5	26.00	12.2	25.95	26.00	-1.7	20,274	-0.01%
2022/03/16	15	25.52	7.1	25.60	25.60	7.9	20,054	0.04%
2022/03/15	0	0.00	3	24.65	24.65	-3	19,886	-0.02%
2022/03/14	0	0.00	3	24.83	24.85	-3	20,291	-0.01%
2022/03/11	0	0.00	1	24.75	24.75	-1	20,307	0.00%
2022/03/10	5	24.58	3	24.70	24.80	2	20,356	0.01%
2022/03/09	5	24.29	0	0.00	24.20	5	20,342	0.02%
2022/03/08	3	24.17	1	24.20	24.20	2	20,378	0.01%
2022/03/07	14	24.56	0	0.00	24.50	14	20,523	0.07%
2022/03/04	1	25.00	0	0.00	25.05	1	20,940	0.00%
2022/03/03	0	0.00	6	25.40	25.50	-6	20,880	-0.03%
2022/03/01	0	0.00	2	25.38	25.25	-2	21,116	-0.01%
2022/02/25	10	24.77	0	0.00	24.85	10	20,906	0.05%
2022/02/24	14.1	24.90	5	24.85	24.85	9.1	20,539	0.04%
2022/02/23	5.1	25.25	0	0.00	25.20	5.1	19,954	0.03%
2022/02/22	0.1	25.25	0	0.00	25.35	0.1	19,914	0.00%
2022/02/21	2	25.25	7.4	25.55	25.50	-5.4	19,857	-0.03%
2022/02/18	2.1	25.45	1	25.40	25.40	1.1	19,988	0.01%
2022/02/17	0	0.00	0.1	25.55	25.40	-0.1	19,871	0.00%
2022/02/16	0	0.00	5	25.45	25.35	-5	19,805	-0.03%
2022/02/15	8.1	25.18	0	0.00	25.20	8.1	19,751	0.04%
2022/02/14	1	25.30	0	0.00	25.45	1	19,557	0.01%
2022/02/11	1.1	25.55	0	0.00	25.60	1.1	19,487	0.01%
2022/02/09	3	25.90	1.1	25.95	25.90	1.9	20,573	0.01%
2022/02/08	2	25.80	0	0.00	25.80	2	20,449	0.01%
2022/02/07	50	25.40	0.1	25.46	25.50	49.9	20,253	0.25%
2022/01/26	61	25.30	2.1	25.30	25.25	58.9	19,784	0.30%
2022/01/25	0.1	25.10	0	25.20	25.15	0.1	19,723	0.00%
2022/01/24	10.1	25.23	18	25.21	25.20	-7.9	19,479	-0.04%
2022/01/21	15.1	25.43	40	25.55	25.35	-24.9	19,284	-0.13%
2022/01/20	5	25.85	0	0.00	25.85	5	18,829	0.03%
2022/01/19	0.6	25.72	0	0.00	25.70	0.6	18,695	0.00%
2022/01/17	6.1	25.85	30	25.80	25.85	-23.9	18,362	-0.13%
2022/01/14	32.1	25.98	3	25.92	25.90	29.1	18,246	0.16%
2022/01/13	0	0.00	51.8	26.12	26.30	-51.8	18,018	-0.29%
2022/01/12	13	25.92	100.1	25.90	25.90	-87.1	17,581	-0.50%
2022/01/11	0.1	25.55	32	25.80	25.85	-31.9	17,434	-0.18%
2022/01/10	6	25.47	56	25.46	25.50	-50	17,236	-0.29%
2022/01/07	125	25.76	23	25.66	25.75	102	17,213	0.59%	大買/鉅額交易
2022/01/06	0	0.00	5	25.35	25.40	-5	16,991	-0.03%
2022/01/04	0	0.00	2	25.35	25.40	-2	16,839	-0.01%
2022/01/03	10.8	25.38	1	25.40	25.20	9.8	16,742	0.06%
2021/12/30	0	0.00	2.1	25.30	25.30	-2.1	16,672	-0.01%
2021/12/29	0	0.00	0	25.15	25.30	0	16,826	0.00%
2021/12/28	3	25.03	14.2	25.00	25.05	-11.2	16,787	-0.07%
2021/12/24	5	25.00	30	24.95	25.00	-25	16,992	-0.15%
2021/12/23	0	0.00	10	24.85	24.95	-10	17,106	-0.06%
2021/12/22	3	24.88	1.1	24.95	24.80	1.9	17,232	0.01%
2021/12/21	3	24.80	10.6	24.68	24.75	-7.5	17,265	-0.04%
2021/12/20	6.1	24.63	0.8	24.80	24.65	5.3	17,289	0.03%
2021/12/17	10	24.95	9	25.02	25.05	1	17,136	0.01%
2021/12/16	0	0.00	10	24.83	24.85	-10	17,052	-0.06%
2021/12/15	0.6	24.80	1.1	24.80	24.70	-0.4	17,323	0.00%
2021/12/14	0	24.75	0	0.00	24.70	0	17,633	0.00%
2021/12/13	1	25.05	10	25.03	25.00	-9	17,667	-0.05%
2021/12/10	27.1	24.95	5	25.00	24.95	22.1	17,714	0.12%
2021/12/09	30	24.95	0	0.00	25.00	30	17,681	0.17%
2021/12/08	5	25.05	21	25.02	25.05	-16	17,426	-0.09%
2021/12/07	1	24.75	0.3	25.00	24.95	0.7	16,963	0.00%
2021/12/06	40.1	24.90	0.1	24.80	24.90	40	16,937	0.24%
2021/12/03	5	24.60	0.4	24.75	24.75	4.6	17,078	0.03%
2021/12/02	0	0.00	3.2	24.57	24.55	-3.2	17,103	-0.02%
2021/11/30	17	24.06	3	24.35	23.70	14	16,448	0.09%
2021/11/29	2.1	24.30	2	24.35	24.30	0.1	15,584	0.00%
2021/11/26	7.2	24.51	0	0.00	24.45	7.2	15,536	0.05%
2021/11/24	1	24.90	0	0.00	24.90	1	15,549	0.01%
2021/11/23	4	24.75	0	0.00	24.75	4	15,603	0.03%
2021/11/19	18	24.99	1	25.05	25.05	17	15,680	0.11%
2021/11/18	1	25.10	2	25.23	25.10	-1	15,705	-0.01%
2021/11/17	2	24.93	7.1	25.04	25.15	-5.1	15,718	-0.03%
2021/11/16	3.8	24.88	4.1	24.81	24.85	-0.3	15,906	0.00%
2021/11/15	8	24.69	0.1	24.70	24.75	7.9	16,707	0.05%
2021/11/10	0	0.00	2	24.40	24.45	-2	18,414	-0.01%
2021/11/09	25.1	24.12	0	0.00	24.20	25.1	19,239	0.13%
2021/11/08	0	0.00	5	24.65	24.70	-5	18,387	-0.03%
2021/11/05	5.1	24.45	0	0.00	24.65	5.1	21,457	0.02%
2021/11/03	0	0.00	2	24.40	24.50	-2	22,108	-0.01%
2021/11/02	6.2	24.55	2.2	24.46	24.35	4	22,223	0.02%
2021/11/01	0	0.00	1	24.75	24.55	-1	22,190	0.00%
2021/10/29	0.2	24.65	0	24.70	24.70	0.2	22,215	0.00%
2021/10/28	0	0.00	0	24.80	24.85	0	22,171	0.00%
2021/10/26	0	0.00	0.1	24.85	24.95	-0.1	22,390	0.00%
2021/10/25	0	0.00	0	24.60	24.60	0	22,391	0.00%
2021/10/22	0.1	24.80	0	0.00	24.70	0.1	22,616	0.00%
2021/10/20	0	0.00	103	24.72	24.80	-103	22,885	-0.45%	大賣/鉅額交易
2021/10/19	0	0.00	0.1	24.95	24.75	-0.1	22,937	0.00%
2021/10/18	0	0.00	0.3	24.83	24.95	-0.3	23,102	0.00%
2021/10/15	0.1	24.45	10	24.65	24.70	-9.9	23,300	-0.04%
2021/10/14	3.1	24.20	0	0.00	24.20	3.1	23,309	0.01%
2021/10/13	0	0.00	100	24.40	24.40	-100	23,419	-0.43%
2021/10/12	50	24.20	5	24.40	24.50	45	23,840	0.19%
2021/10/08	4	24.55	0	24.65	24.45	4	24,125	0.02%
2021/10/07	0	0.00	10	24.55	24.55	-10	24,481	-0.04%
2021/10/06	0	0.00	15.1	24.35	24.45	-15.1	24,822	-0.06%
2021/10/05	4.1	24.00	1	24.00	24.05	3.1	25,166	0.01%
2021/10/04	0	0.00	3	24.20	24.20	-3	26,556	-0.01%
2021/10/01	3.2	24.20	0	0.00	24.20	3.2	27,824	0.01%
2021/09/30	0	0.00	3	24.60	24.70	-3	28,622	-0.01%
2021/09/29	2.1	24.41	63	24.35	24.40	-60.9	29,489	-0.21%
2021/09/28	0.1	24.75	87.5	24.75	24.60	-87.4	30,035	-0.29%
2021/09/27	0	0.00	102	24.75	24.80	-102	30,327	-0.34%	大賣/鉅額交易
2021/09/24	1	24.70	0.1	24.80	24.65	0.9	30,580	0.00%
2021/09/23	3	24.53	0	0.00	24.80	3	31,100	0.01%
2021/09/22	53.2	24.35	0	0.00	24.30	53.2	31,348	0.17%
2021/09/17	2	24.90	0.2	24.80	24.75	1.8	31,336	0.01%
2021/09/16	2	25.08	0	0.00	25.05	2	31,330	0.01%
2021/09/15	1	24.95	3.7	25.04	25.10	-2.7	31,613	-0.01%
2021/09/14	0	0.00	10.2	25.05	25.10	-10.2	31,599	-0.03%
2021/09/13	1	24.70	0.3	24.87	24.95	0.7	31,600	0.00%
2021/09/10	0.1	24.75	50.3	24.75	24.75	-50.3	31,796	-0.16%
2021/09/09	1	24.55	0	0.00	24.60	1	32,075	0.00%
2021/09/08	6	24.60	23.1	24.62	24.65	-17.1	32,056	-0.05%
2021/09/06	11	24.50	30	24.45	24.50	-19	31,733	-0.06%
2021/09/03	0.1	24.65	101	24.65	24.70	-101	31,605	-0.32%	大賣/
2021/09/02	52.6	24.60	1	24.70	24.50	51.6	31,622	0.16%
2021/09/01	0	0.00	5	24.80	24.90	-5	31,527	-0.02%
2021/08/31	9.1	24.56	0	0.00	25.00	9.1	31,415	0.03%
2021/08/30	50.5	24.80	104	24.83	25.00	-53.5	31,276	-0.17%	大賣/
2021/08/26	1.1	24.16	5.1	24.25	24.30	-4	31,278	-0.01%
2021/08/25	1	24.35	0	0.00	24.50	1	31,322	0.00%
2021/08/24	7	24.32	3	24.35	24.45	4	31,296	0.01%
2021/08/23	16	24.05	50	23.95	24.15	-34	31,232	-0.11%
2021/08/20	1.1	23.47	1	23.80	23.65	0.1	31,253	0.00%
2021/08/19	65.2	23.33	35	23.95	23.35	30.2	31,365	0.10%
2021/08/18	39.1	23.54	1	23.50	23.90	38.1	30,553	0.12%
2021/08/17	24.1	23.63	0.2	23.66	23.70	23.9	29,806	0.08%
2021/08/16	0	0.00	15	24.08	24.05	-15	29,438	-0.05%
2021/08/13	36.1	23.79	2	23.70	23.70	34.1	29,031	0.12%
2021/08/12	5.1	24.30	201	24.34	24.40	-196	28,259	-0.69%	大賣/鉅額交易
2021/08/11	120.1	24.14	17	24.42	24.25	103.1	27,863	0.37%	大買/鉅額交易
2021/08/10	28	25.56	20	25.55	25.60	8	25,036	0.03%
2021/08/09	23	25.48	0	0.00	25.80	23	25,465	0.09%
2021/08/06	3	25.83	11	25.85	25.70	-8	25,677	-0.03%
2021/08/05	3	25.90	133.5	25.89	25.95	-130.5	26,540	-0.49%	大賣/鉅額交易
2021/08/04	1	25.80	0.1	25.80	25.85	0.9	28,047	0.00%
2021/08/03	1	25.60	0	0.00	25.80	1	28,882	0.00%
2021/08/02	0	0.00	70	25.47	25.65	-70	29,563	-0.24%
2021/07/30	27	25.24	6.7	25.30	25.40	20.3	29,721	0.07%
2021/07/29	50	25.05	1.8	25.33	25.35	48.2	29,891	0.16%
2021/07/28	9.1	24.90	100	24.95	25.05	-90.9	30,047	-0.30%
2021/07/27	121	25.29	10	25.30	25.20	111	30,476	0.36%	大買/鉅額交易
2021/07/26	115.1	25.54	0	0.00	25.30	115.1	31,034	0.37%	大買/鉅額交易
2021/07/23	4	25.65	2	25.65	25.70	2	31,274	0.01%
2021/07/22	2	25.60	111	25.55	25.55	-109	31,421	-0.35%	大賣/鉅額交易
2021/07/21	12	25.38	39	25.42	25.40	-27	31,412	-0.09%
2021/07/20	9	25.50	51	25.55	25.55	-42	31,558	-0.13%
2021/07/19	11	25.74	3	25.70	25.80	8	31,768	0.03%
2021/07/16	1	25.45	3	25.51	25.90	-2	32,296	-0.01%
2021/07/15	87	25.34	22	25.30	25.45	65	32,471	0.20%
2021/07/14	13	25.40	53	25.43	25.35	-40	32,730	-0.12%
2021/07/13	47	25.44	10.4	25.41	25.40	36.6	33,239	0.11%
2021/07/12	74.3	25.61	0	0.00	25.50	74.3	33,620	0.22%
2021/07/09	121	25.59	48	25.58	25.55	73	33,562	0.22%	大買/
2021/07/08	57.1	27.19	5	27.20	27.15	52.1	32,318	0.16%
2021/07/07	204.3	27.00	70	27.02	27.00	134.3	31,327	0.43%	大買/鉅額交易
2021/07/06	7	27.46	15.6	27.38	27.50	-8.6	30,601	-0.03%
2021/07/05	0	0.00	1	27.10	27.10	-1	29,965	0.00%
2021/07/02	0	0.00	1	26.70	26.50	-1	29,310	0.00%
2021/07/01	0	0.00	9.3	26.73	26.65	-9.3	29,080	-0.03%
2021/06/30	0	0.00	6	26.87	26.85	-6	28,836	-0.02%
2021/06/29	9.3	26.43	2	26.48	26.40	7.3	28,431	0.03%
2021/06/28	3	26.45	3	26.58	26.40	0	28,485	0.00%
2021/06/25	5	26.17	39	26.37	26.45	-34	28,490	-0.12%
2021/06/24	0	0.00	10	25.96	26.05	-10	28,283	-0.04%
2021/06/23	1	25.35	3.1	25.48	25.45	-2.1	28,014	-0.01%
2021/06/22	0	0.00	5	25.28	25.35	-5	28,100	-0.02%
2021/06/21	1	25.00	0	0.00	25.05	1	28,630	0.00%
2021/06/18	11	25.35	6	25.38	25.20	5	28,522	0.02%
2021/06/17	0	0.00	5	25.38	25.45	-5	28,248	-0.02%
2021/06/16	1	25.40	1	25.55	25.40	0	28,518	0.00%
2021/06/15	1	25.45	5	25.45	25.40	-4	28,666	-0.01%
2021/06/11	0	0.00	320	25.50	25.50	-320	28,790	-1.11%	大賣/鉅額交易
2021/06/10	10	25.38	0	0.00	25.50	10	28,879	0.03%
2021/06/09	2.5	25.57	0	0.00	25.50	2.5	28,920	0.01%
2021/06/08	0	0.00	5	25.85	25.85	-5	28,979	-0.02%
2021/06/07	3	25.30	0	0.00	25.50	3	29,250	0.01%
2021/06/04	0	25.75	5	25.79	25.80	-5	29,378	-0.02%
2021/06/03	55	26.05	11	26.35	26.00	44	29,915	0.15%
2021/06/02	0	0.00	3	25.90	25.95	-3	29,821	-0.01%
2021/06/01	0	0.00	11	25.60	25.70	-11	29,832	-0.04%
2021/05/31	4	25.65	1	25.75	25.60	3	30,030	0.01%
2021/05/28	41	25.30	16.9	25.51	25.60	24.1	30,162	0.08%
2021/05/27	0	0.00	1	25.20	25.20	-1	30,177	0.00%
2021/05/26	0	0.00	8.3	25.08	25.15	-8.3	30,364	-0.03%
2021/05/25	2	25.10	0	0.00	25.05	2	30,710	0.01%
2021/05/24	4	24.86	0	0.00	25.00	4	30,743	0.01%
2021/05/21	5	24.75	0	0.00	24.65	5	30,946	0.02%
2021/05/20	0	0.00	1	24.15	24.45	-1	30,872	0.00%
2021/05/19	50	24.52	2.3	24.47	24.35	47.7	30,853	0.15%
2021/05/18	0	0.00	23.7	24.38	24.45	-23.7	30,994	-0.08%
2021/05/17	30	23.45	119	23.19	23.15	-89	31,119	-0.29%	大賣/
2021/05/14	21	24.28	8	24.36	24.30	13	30,635	0.04%
2021/05/13	31	23.89	529	23.98	23.90	-498	30,338	-1.64%	大賣/鉅額交易
2021/05/12	142.4	24.81	83	24.38	24.50	59.4	29,615	0.20%	大買/
2021/05/11	674	26.13	1.3	26.43	26.00	672.7	28,544	2.36%	大買/鉅額交易
2021/05/10	1	26.50	42.8	26.47	26.70	-41.8	27,950	-0.15%
2021/05/07	3	25.60	0	0.00	25.90	3	27,688	0.01%
2021/05/06	5	25.70	4	25.75	25.70	1	27,753	0.00%
2021/05/05	2	25.38	8	25.36	25.30	-6	27,710	-0.02%
2021/05/04	62	25.04	12	24.83	25.05	50	27,712	0.18%
2021/05/03	129.2	25.90	3	25.90	25.50	126.2	27,339	0.46%	大買/鉅額交易
2021/04/29	18	25.84	10	26.05	26.00	8	27,011	0.03%
2021/04/28	60	26.23	0	0.00	26.10	60	26,932	0.22%
2021/04/27	103.3	26.40	5.8	26.36	26.35	97.5	27,206	0.36%	大買/
2021/04/26	57	26.36	14.1	26.28	26.50	42.9	27,213	0.16%
2021/04/23	22	25.96	3	26.18	25.90	19	27,149	0.07%
2021/04/22	13	26.13	70.5	26.26	25.95	-57.5	27,237	-0.21%
2021/04/21	87.2	25.66	18	25.79	25.70	69.2	26,943	0.26%
2021/04/20	104	25.73	67	25.73	26.00	37	26,736	0.14%	大買/
2021/04/19	95	25.61	84.7	25.31	26.10	10.3	26,707	0.04%
2021/04/16	24	24.56	42	24.53	24.75	-18	26,605	-0.07%
2021/04/15	64	23.97	7	23.71	24.00	57	26,518	0.21%
2021/04/14	10	23.25	1	23.30	23.30	9	26,644	0.03%
2021/04/13	61	23.35	2	23.50	23.15	59	27,103	0.22%
2021/04/12	5	23.10	4.6	23.20	23.35	0.4	27,030	0.00%
2021/04/09	43	22.95	4	22.99	23.00	39	27,048	0.14%
2021/04/08	8	22.60	7.1	22.64	22.70	0.9	27,106	0.00%
2021/04/07	6	22.56	9	22.64	22.60	-3	27,622	-0.01%
2021/04/06	0	0.00	3	22.60	22.50	-3	27,701	-0.01%
2021/04/01	2	22.48	0	0.00	22.40	2	27,618	0.01%
2021/03/31	5	22.64	29	22.61	22.50	-24	27,524	-0.09%
2021/03/30	6	22.37	3	22.50	22.65	3	27,221	0.01%
2021/03/29	2	22.30	48	22.29	22.35	-46	27,001	-0.17%
2021/03/26	10	22.30	3	22.30	22.25	7	26,987	0.03%
2021/03/25	92	22.22	9.8	22.29	22.30	82.2	27,069	0.30%
2021/03/24	33	22.30	33.6	22.31	22.15	-0.6	27,044	0.00%
2021/03/23	0	0.00	1	21.90	21.90	-1	26,491	0.00%
2021/03/22	8	21.66	2	21.75	21.75	6	26,549	0.02%
2021/03/19	3	21.67	6	21.80	21.65	-3	26,777	-0.01%
2021/03/18	60	21.96	10.5	21.98	21.90	49.5	26,807	0.18%
2021/03/17	6	21.80	0.1	21.85	21.80	5.9	27,337	0.02%
2021/03/15	30	22.00	39	22.00	21.90	-9	27,954	-0.03%
2021/03/12	2	21.90	2.5	21.89	21.90	-0.5	28,231	0.00%
2021/03/11	51.2	21.99	12	21.96	21.85	39.2	28,344	0.14%
2021/03/10	5	21.78	6	21.83	21.85	-1	28,221	0.00%
2021/03/09	17	21.61	3	21.53	21.65	14	28,080	0.05%
2021/03/08	1	21.20	0	0.00	21.15	1	27,674	0.00%
2021/03/05	0	21.25	1.9	21.21	21.20	-1.9	27,675	-0.01%
2021/03/04	5	21.07	2	21.15	21.15	3	28,230	0.01%
2021/03/03	0	0.00	4	21.40	21.40	-4	28,115	-0.01%
2021/03/02	133	21.54	2	21.35	21.05	131	27,970	0.47%	大買/鉅額交易
2021/02/26	108.5	21.64	0	0.00	21.25	108.5	27,931	0.39%	大買/鉅額交易
2021/02/25	2	21.75	7.2	21.96	22.00	-5.2	27,512	-0.02%
2021/02/24	4	21.70	1	21.80	21.60	3	27,685	0.01%
2021/02/23	0	0.00	9.5	21.52	21.65	-9.5	27,761	-0.03%
2021/02/22	0	0.00	1	21.45	21.30	-1	27,624	0.00%
2021/02/19	1	21.15	2	21.25	21.30	-1	27,900	0.00%
2021/02/18	0.4	21.55	2.5	21.46	21.40	-2.1	28,157	-0.01%
2021/02/17	2	21.38	4	21.34	21.40	-2	28,116	-0.01%
2021/02/05	10	20.95	2	20.98	21.00	8	27,885	0.03%
2021/02/04	5	20.75	1	20.80	20.75	4	27,984	0.01%
2021/02/03	3	20.52	6.8	20.70	20.85	-3.8	28,672	-0.01%
2021/02/02	0	0.00	7.1	20.74	20.65	-7.1	28,927	-0.02%
2021/02/01	4	20.15	3	20.20	20.20	1	28,724	0.00%
2021/01/29	3	19.97	0	0.00	19.90	3	28,620	0.01%
2021/01/28	2.8	20.37	1	20.30	20.30	1.8	28,297	0.01%
2021/01/27	1	20.65	0	0.00	20.65	1	28,048	0.00%
2021/01/26	0	0.00	2	20.75	20.70	-2	28,082	-0.01%
2021/01/25	1	20.85	4	20.88	20.85	-3	27,906	-0.01%
2021/01/22	5	20.82	3	20.88	20.75	2	27,860	0.01%
2021/01/21	1	20.95	1	21.00	21.00	0	27,613	0.00%
2021/01/20	4	20.75	12.1	20.76	20.65	-8.1	27,314	-0.03%
2021/01/19	15	20.99	20	21.21	21.30	-5	26,815	-0.02%
2021/01/18	7.1	20.71	12	20.83	21.00	-4.9	26,607	-0.02%
2021/01/15	4	21.06	1	20.95	21.00	3	26,260	0.01%
2021/01/14	2	21.10	4	21.30	21.20	-2	26,052	-0.01%
2021/01/13	1	21.45	14.7	21.30	21.40	-13.7	25,666	-0.05%
2021/01/12	13	21.51	18	21.31	21.25	-5	25,327	-0.02%
2021/01/11	6	21.83	10	21.75	21.90	-4	24,835	-0.02%
2021/01/08	9	21.23	18	21.21	21.35	-9	24,160	-0.04%
2021/01/07	9	20.99	0	0.00	21.00	9	23,651	0.04%
2021/01/06	5	20.55	16	20.78	20.65	-11	23,176	-0.05%
2021/01/05	26	20.49	30	20.54	20.55	-4	22,544	-0.02%
2021/01/04	6	20.36	24	20.46	20.45	-18	22,539	-0.08%
2020/12/31	37	20.49	33	20.61	20.55	4	22,451	0.02%
2020/12/30	25.2	20.23	22.1	20.33	20.40	3.1	22,175	0.01%
2020/12/29	0	0.00	14.2	19.91	19.95	-14.2	21,846	-0.06%
2020/12/28	5.5	19.75	0	0.00	19.80	5.5	21,822	0.03%
2020/12/25	7	19.71	0.2	19.70	19.70	6.8	21,884	0.03%
2020/12/22	3	19.70	3	19.80	19.65	0	22,425	0.00%
2020/12/18	7	19.65	0	0.00	19.55	7	22,850	0.03%
2020/12/17	4	19.73	46	19.65	19.65	-42	23,043	-0.18%
2020/12/15	6	19.50	0	0.00	19.50	6	23,233	0.03%
2020/12/14	4	19.91	5	19.95	19.85	-1	23,077	0.00%
2020/12/11	3	19.80	29	19.76	19.80	-26	22,937	-0.11%
2020/12/10	5	19.40	0	0.00	19.40	5	22,235	0.02%
2020/12/09	1	19.45	11	19.45	19.45	-10	21,897	-0.05%
2020/12/08	25	19.20	10	19.30	19.35	15	21,737	0.07%
2020/12/07	35	19.34	12	19.30	19.30	23	21,525	0.11%
2020/12/04	2.3	19.34	3	19.33	19.40	-0.7	21,504	0.00%
2020/12/03	0	0.00	11	19.35	19.35	-11	21,526	-0.05%
2020/12/02	5	19.31	19.2	19.27	19.40	-14.2	21,737	-0.07%
2020/12/01	0	0.00	22	19.20	19.35	-22	21,824	-0.10%
2020/11/30	8	19.16	0	19.10	19.10	8	22,211	0.04%
2020/11/27	3	19.15	386	19.16	19.30	-383	21,863	-1.75%	大賣/鉅額交易
2020/11/26	44	19.15	1.3	19.16	19.25	42.7	22,098	0.19%
2020/11/25	7	19.29	0	0.00	19.25	7	22,312	0.03%
2020/11/24	4	19.40	0	0.00	19.40	4	22,218	0.02%
2020/11/23	2	19.30	16	19.30	19.40	-14	21,966	-0.06%
2020/11/20	4	19.00	5	19.05	19.05	-1	21,774	0.00%
2020/11/19	0	0.00	1	18.95	18.95	-1	21,811	0.00%
2020/11/18	0	0.00	8	19.00	19.05	-8	21,827	-0.04%
2020/11/17	1.7	18.87	11	18.95	18.90	-9.3	21,713	-0.04%
2020/11/16	3	18.75	1.5	18.77	18.80	1.5	22,230	0.01%
2020/11/13	2	18.50	6.2	18.66	18.50	-4.2	22,624	-0.02%
2020/11/12	25	18.64	0	0.00	18.60	25	22,661	0.11%
2020/11/11	0	0.00	25	18.82	19.05	-25	22,874	-0.11%
2020/11/10	11	18.55	22.3	18.60	18.60	-11.3	22,416	-0.05%
2020/11/09	0.8	18.30	0	0.00	18.35	0.8	22,141	0.00%
2020/11/06	0	0.00	10	18.25	18.30	-10	22,256	-0.04%
2020/11/05	10	18.20	15.4	18.23	18.25	-5.4	22,439	-0.02%
2020/11/04	4	18.15	2	18.15	18.15	2	23,273	0.01%
2020/11/03	0	0.00	20.1	18.10	18.10	-20.1	23,833	-0.08%
2020/11/02	0	0.00	16	17.90	18.00	-16	24,343	-0.07%
2020/10/30	5	17.58	0	0.00	17.75	5	24,298	0.02%
2020/10/29	2	17.68	0.3	17.80	17.65	1.7	24,420	0.01%
2020/10/28	2	17.88	0	0.00	17.90	2	24,631	0.01%
2020/10/27	2	17.95	1	18.00	18.00	1	25,223	0.00%
2020/10/23	23	17.95	1	17.95	17.95	22	26,032	0.08%
2020/10/22	3.7	18.07	2	18.03	18.10	1.7	26,257	0.01%
2020/10/19	54	17.90	0	0.00	17.80	54	26,680	0.20%
2020/10/16	4	18.01	0	0.00	17.90	4	26,682	0.01%
2020/10/15	0	0.00	21.1	18.06	18.00	-21.1	26,843	-0.08%
2020/10/14	0	0.00	10.8	18.10	18.15	-10.8	26,907	-0.04%
2020/10/13	2	18.00	0	0.00	18.10	2	26,909	0.01%
2020/10/12	0	0.00	80	18.15	18.20	-80	27,287	-0.29%
2020/10/08	1	18.10	1	18.20	18.20	0	27,716	0.00%
2020/10/07	0	0.00	0	18.10	18.00	0	27,896	0.00%
2020/10/06	2	18.00	37	18.11	18.20	-35	28,247	-0.12%
2020/10/05	4.3	17.89	43	17.85	17.85	-38.7	28,399	-0.14%
2020/09/30	0	0.00	12.8	17.74	17.80	-12.8	28,677	-0.04%
2020/09/29	100	17.70	0	0.00	17.65	100	29,032	0.34%
2020/09/28	12	17.53	9.6	17.63	17.70	2.4	29,492	0.01%
2020/09/25	20	17.30	50	17.34	17.30	-30	29,702	-0.10%
2020/09/24	31	17.33	22	17.19	17.15	9	29,566	0.03%
2020/09/23	1	17.70	40	17.66	17.70	-39	29,037	-0.13%
2020/09/22	60	17.88	2	17.78	17.75	58	28,906	0.20%
2020/09/21	108	18.00	501	18.10	18.00	-393	28,791	-1.36%	大買/大賣/鉅額交易
2020/09/18	1	18.20	15	18.27	18.30	-14	29,331	-0.05%
2020/09/16	0	0.00	981	18.33	18.35	-981	30,101	-3.26%	大賣/鉅額交易
2020/09/15	16	18.20	10	18.20	18.25	6	30,195	0.02%
2020/09/14	378	18.18	0	0.00	18.25	378	30,865	1.22%	大買/鉅額交易
2020/09/11	3	18.25	0	0.00	18.30	3	31,153	0.01%
2020/09/09	3	18.17	0	0.00	18.20	3	32,165	0.01%
2020/09/08	109	18.30	0	0.00	18.30	109	32,517	0.34%	大買/鉅額交易
2020/09/07	0	0.00	4	18.25	18.25	-4	33,207	-0.01%
2020/09/04	12	18.25	0	0.00	18.20	12	34,168	0.04%
2020/09/03	3	18.42	32	18.43	18.40	-29	34,801	-0.08%
2020/09/02	1,105	18.29	0.4	18.35	18.30	1,104.6	35,108	3.15%	大買/鉅額交易
2020/09/01	1	18.35	1	18.35	18.30	0	35,668	0.00%
2020/08/28	50	18.35	0	0.00	18.30	50	35,766	0.14%
2020/08/27	0	0.00	2	18.30	18.30	-2	36,101	-0.01%
2020/08/26	52	18.40	30	18.40	18.40	22	36,580	0.06%
2020/08/25	33	18.50	0	0.00	18.45	33	36,520	0.09%
2020/08/21	12	18.55	15	18.59	18.60	-3	37,734	-0.01%
2020/08/20	81	18.52	180.7	18.65	18.45	-99.7	37,786	-0.26%	大賣/
2020/08/19	3	19.00	0	0.00	18.85	3	37,438	0.01%
2020/08/18	21	18.68	4	18.70	18.75	17	36,967	0.05%
2020/08/17	32	18.79	104	18.89	18.80	-72	37,137	-0.19%	大賣/
2020/08/14	201	19.05	0	0.00	19.10	201	36,857	0.55%	大買/鉅額交易
2020/08/12	0	0.00	2	19.00	19.05	-2	36,886	-0.01%
2020/08/11	5	19.14	19	19.24	19.15	-14	36,645	-0.04%
2020/08/10	18	19.11	35	19.21	19.15	-17	36,696	-0.05%
2020/08/07	16	18.71	71	18.82	18.70	-55	36,399	-0.15%
2020/08/06	90	18.60	87	18.62	18.65	3	35,980	0.01%
2020/08/04	5	18.13	455	18.24	18.20	-450	36,099	-1.25%	大賣/鉅額交易
2020/08/03	185.7	18.00	2	18.00	17.95	183.7	36,384	0.50%	大買/鉅額交易
2020/07/31	8.3	18.05	0	0.00	18.00	8.3	36,288	0.02%
2020/07/30	6	18.30	2	18.35	18.35	4	36,203	0.01%
2020/07/29	17	18.38	1	18.35	18.30	16	36,146	0.04%
2020/07/28	13	17.81	1	17.95	17.90	12	36,099	0.03%
2020/07/27	35	17.90	2	18.00	17.80	33	36,335	0.09%
2020/07/24	3	18.00	30	18.10	18.00	-27	36,476	-0.07%
2020/07/23	1.3	18.20	0.1	18.20	18.20	1.2	36,658	0.00%
2020/07/22	9	18.25	0	0.00	18.30	9	36,791	0.02%
2020/07/21	0	0.00	2	18.25	18.15	-2	36,801	-0.01%
2020/07/20	47	18.17	0	0.00	18.15	47	36,791	0.13%
2020/07/17	260	18.36	0	0.00	18.30	260	36,879	0.70%	大買/鉅額交易
2020/07/16	5	18.45	48	18.49	18.40	-43	37,225	-0.12%
2020/07/15	0	0.00	4	18.50	18.40	-4	36,877	-0.01%
2020/07/14	0	0.00	10	18.36	18.35	-10	36,625	-0.03%
2020/07/13	1	18.10	8	18.27	18.30	-7	36,616	-0.02%
2020/07/10	210	17.98	1	18.00	17.90	209	36,457	0.57%	大買/鉅額交易
2020/07/09	239	18.17	4	18.15	18.10	235	36,534	0.64%	大買/鉅額交易
2020/07/08	31	18.17	2	18.15	18.10	29	36,229	0.08%
2020/07/07	112	18.15	3	18.15	18.15	109	36,084	0.30%	大買/鉅額交易
2020/07/06	163	18.00	5.1	18.01	18.00	157.9	35,682	0.44%	大買/鉅額交易
2020/07/03	1	17.85	2	17.80	17.90	-1	35,464	0.00%
2020/07/02	1	17.65	0	0.00	17.65	1	35,496	0.00%
2020/07/01	8	17.56	3	17.55	17.60	5	35,663	0.01%
2020/06/30	7	17.56	1	17.45	17.45	6	35,840	0.02%
2020/06/29	10	17.50	70	17.53	17.45	-60	35,824	-0.17%
2020/06/24	10	18.37	28	18.31	18.40	-18	35,173	-0.05%
2020/06/23	5.8	18.18	6	18.20	18.20	-0.2	34,964	0.00%
2020/06/22	2	18.20	0	0.00	18.20	2	34,606	0.01%
2020/06/19	16	18.29	0	0.00	18.15	16	34,806	0.05%
2020/06/18	9	18.40	1	18.40	18.35	8	34,425	0.02%
2020/06/17	3	18.57	6	18.50	18.50	-3	34,220	-0.01%
2020/06/16	6	18.32	34	18.35	18.30	-28	34,300	-0.08%
2020/06/15	7	18.10	5	18.11	17.95	2	34,509	0.01%
2020/06/12	47	17.64	14	17.87	17.85	33	34,464	0.10%
2020/06/11	19	18.48	25.1	18.52	18.05	-6.1	34,231	-0.02%
2020/06/10	119	18.40	31	18.46	18.50	88	33,418	0.26%	大買/
2020/06/09	3	18.27	30	18.25	18.15	-27	33,157	-0.08%
2020/06/08	32	18.05	163.1	17.94	18.05	-131.1	32,747	-0.40%	大賣/鉅額交易
2020/06/05	14	17.46	22	17.33	17.50	-8	32,054	-0.02%
2020/06/04	25	17.40	111	17.45	17.35	-86	31,904	-0.27%	大賣/
2020/06/03	5	17.30	14.1	17.34	17.35	-9.1	31,794	-0.03%
2020/06/02	48	17.01	12	16.95	17.00	36	31,531	0.11%
2020/06/01	0	0.00	8	16.61	16.65	-8	31,291	-0.03%
2020/05/29	7	16.31	0	0.00	16.25	7	31,029	0.02%
2020/05/28	4	16.58	2	16.60	16.50	2	29,862	0.01%
2020/05/27	2	16.65	4.1	16.75	16.65	-2.1	29,818	-0.01%
2020/05/26	2	16.65	89	16.62	16.60	-87	29,731	-0.29%
2020/05/25	1	16.15	0	0.00	16.30	1	29,422	0.00%
2020/05/22	26	16.16	0	0.00	16.15	26	29,333	0.09%
2020/05/21	0	0.00	10	16.40	16.40	-10	29,046	-0.03%
2020/05/20	11	16.24	2	16.30	16.20	9	28,867	0.03%
2020/05/19	21.1	16.27	4	16.40	16.25	17.1	28,717	0.06%
2020/05/18	12	16.21	3	16.20	16.20	9	28,462	0.03%
2020/05/15	41	16.29	3	16.33	16.25	38	28,287	0.13%
2020/05/14	52	16.36	1	16.40	16.30	51	27,882	0.18%
2020/05/13	10.2	16.50	1	16.50	16.65	9.2	27,223	0.03%
2020/05/12	18	16.53	12	16.59	16.50	6	27,179	0.02%
2020/05/11	80	16.79	21	16.67	16.70	59	26,813	0.22%
2020/05/08	22	16.48	24.1	16.45	16.40	-2.1	26,413	-0.01%
2020/05/07	111	16.39	69	16.44	16.40	42	25,922	0.16%	大買/
2020/05/06	90	16.39	4	16.45	16.35	86	25,757	0.33%
2020/05/05	64	16.56	0	0.00	16.55	64	25,586	0.25%
2020/05/04	27	16.39	0	0.00	16.50	27	25,602	0.11%
2020/04/30	109	17.03	22	16.95	17.10	87	25,557	0.34%	大買/
2020/04/29	115	16.69	1	16.75	16.75	114	25,265	0.45%	大買/鉅額交易
2020/04/28	7	16.41	0	16.50	16.40	7	25,149	0.03%
2020/04/27	5	16.32	10	16.35	16.40	-5	25,295	-0.02%
2020/04/24	8	16.15	15	16.17	16.10	-7	25,180	-0.03%
2020/04/23	25	16.15	1	16.25	16.15	24	25,129	0.10%
2020/04/22	6	15.87	14	15.86	16.00	-8	24,952	-0.03%
2020/04/21	46	16.25	32	16.10	16.10	14	24,786	0.06%
2020/04/20	12	16.88	0	0.00	16.75	12	24,572	0.05%
2020/04/17	33	16.99	17	17.15	16.85	16	24,604	0.07%
2020/04/16	76	16.89	2	16.75	16.80	74	24,291	0.30%
2020/04/15	16	17.23	73	17.15	17.20	-57	23,996	-0.24%
2020/04/14	0	0.00	10	16.61	16.70	-10	23,783	-0.04%
2020/04/13	15	16.13	2	16.08	16.05	13	23,415	0.06%
2020/04/10	13	16.21	6	16.23	16.30	7	23,370	0.03%
2020/04/09	61	15.86	19	15.84	15.90	42	23,099	0.18%
2020/04/08	44	15.61	0	0.00	15.70	44	22,964	0.19%
2020/04/07	18	15.62	0	0.00	15.65	18	22,853	0.08%
2020/04/06	1	15.20	19	15.39	15.50	-18	22,683	-0.08%
2020/04/01	23	15.30	0	0.00	15.30	23	22,505	0.10%
2020/03/31	18	15.63	10	15.72	15.55	8	22,246	0.04%
2020/03/30	61	15.79	1	15.75	15.60	60	21,954	0.27%
2020/03/27	1	15.90	11	15.90	16.00	-10	21,881	-0.05%
2020/03/26	15	15.68	38.7	15.56	15.60	-23.7	21,472	-0.11%
2020/03/25	52	15.66	5	15.75	15.75	47	21,633	0.22%
2020/03/24	7	15.19	38	15.15	15.20	-31	21,202	-0.15%
2020/03/23	25	14.49	0	0.00	14.20	25	20,964	0.12%
2020/03/20	40	14.39	32	14.90	15.25	8	20,825	0.04%
2020/03/19	16	14.31	2	14.25	14.00	14	20,143	0.07%
2020/03/18	18	15.55	27	15.54	15.55	-9	19,689	-0.05%
2020/03/17	17	15.71	6	15.78	15.60	11	19,341	0.06%
2020/03/16	7	16.95	4	16.55	16.45	3	18,682	0.02%
2020/03/13	5	16.42	8	16.05	17.40	-3	18,147	-0.02%
2020/03/12	12.2	17.60	12	17.88	17.50	0.2	17,458	0.00%
2020/03/11	4	18.38	0	0.00	18.25	4	16,988	0.02%
2020/03/10	2	18.45	0	0.00	18.50	2	16,933	0.01%
2020/03/09	19	18.53	200	18.50	18.40	-181	16,827	-1.08%	大賣/鉅額交易
2020/03/06	3	19.12	0	0.00	19.05	3	16,417	0.02%
2020/03/05	1	19.40	1	19.50	19.50	0	16,253	0.00%
2020/03/04	0	0.00	1	19.20	19.30	-1	15,947	-0.01%
2020/03/03	1	18.95	0	0.00	19.20	1	15,888	0.01%
2020/03/02	3	19.00	6	19.08	18.95	-3	15,716	-0.02%
2020/02/27	13.8	19.37	0	0.00	19.20	13.8	15,882	0.09%
2020/02/26	8	19.50	0	0.00	19.50	8	15,639	0.05%
2020/02/25	19	19.67	0	0.00	19.75	19	15,345	0.12%
2020/02/24	6	19.93	0	0.00	19.85	6	15,350	0.04%
2020/02/19	0	0.00	6	20.25	20.30	-6	14,943	-0.04%
2020/02/14	1	20.10	0	0.00	20.15	1	15,026	0.01%
2020/02/13	2	20.15	0	0.00	20.15	2	15,064	0.01%
2020/02/12	2	20.10	0	0.00	20.05	2	14,952	0.01%
2020/02/11	2	20.25	1	20.30	20.30	1	14,859	0.01%
2020/02/10	0	0.00	6.5	20.25	20.40	-6.5	14,778	-0.04%
2020/02/07	0	0.00	1	20.25	20.30	-1	14,977	-0.01%
2020/02/05	1	20.20	1	20.00	20.20	0	14,693	0.00%
2020/02/03	2	19.75	4.5	19.67	19.80	-2.5	14,277	-0.02%
2020/01/30	26.8	19.60	107	19.45	19.35	-80.3	13,876	-0.58%	大賣/
2020/01/20	150	20.67	1	20.65	20.65	149	13,281	1.12%	大買/鉅額交易
2020/01/17	100	20.48	2	20.50	20.50	98	13,123	0.75%
2020/01/16	50	20.40	0	0.00	20.40	50	13,122	0.38%
2020/01/15	0	0.00	15.4	20.35	20.40	-15.4	13,157	-0.12%
2020/01/14	11	20.35	2.6	20.31	20.35	8.4	13,092	0.06%
2020/01/13	2	20.15	0	0.00	20.20	2	12,868	0.02%
2020/01/08	0	0.00	2	19.85	19.80	-2	13,173	-0.02%
2020/01/07	2	19.90	0	0.00	19.90	2	13,182	0.02%
2020/01/06	1.9	19.95	2	20.00	19.95	-0.1	13,218	0.00%
2020/01/03	0	0.00	1	20.25	20.25	-1	13,272	-0.01%
2020/01/02	1	20.10	0	0.00	20.20	1	13,372	0.01%
2019/12/31	6	20.35	0	0.00	20.20	6	13,277	0.05%
2019/12/27	0	0.00	11	20.40	20.45	-11	13,311	-0.08%
2019/12/26	0	0.00	0.5	20.25	20.30	-0.5	13,251	0.00%
2019/12/25	0	0.00	1	20.30	20.25	-1	13,473	-0.01%
2019/12/24	4	20.35	1	20.45	20.30	3	13,595	0.02%
2019/12/23	4	20.28	1	20.35	20.35	3	13,588	0.02%
2019/12/20	1	20.25	2	20.30	20.35	-1	13,634	-0.01%
2019/12/19	0	0.00	2	20.05	20.05	-2	13,337	-0.01%
2019/12/18	2	20.05	3	20.13	20.15	-1	13,281	-0.01%
2019/12/16	21	20.25	3	20.23	20.05	18	13,420	0.13%
2019/12/13	3	20.12	15	20.12	20.25	-12	13,263	-0.09%
2019/12/12	1	19.90	0	0.00	19.85	1	12,993	0.01%
2019/12/11	3	19.80	0	0.00	19.95	3	12,857	0.02%
2019/12/06	16	19.70	0	0.00	19.90	16	13,200	0.12%
2019/12/05	17	19.71	0.1	19.70	19.65	16.9	13,507	0.12%
2019/12/04	0	0.00	1	19.95	19.95	-1	13,409	-0.01%
2019/12/02	0	0.00	1	19.70	19.75	-1	13,695	-0.01%
2019/11/29	5	19.95	15	19.80	19.75	-10	13,625	-0.07%
2019/11/28	15	20.05	0	0.00	20.00	15	13,629	0.11%
2019/11/27	0	0.00	3	20.02	20.05	-3	14,183	-0.02%
2019/11/26	6	19.81	1	20.00	19.85	5	14,478	0.03%
2019/11/25	10	19.78	0	0.00	19.90	10	14,159	0.07%
2019/11/20	0	0.00	3	19.97	20.00	-3	14,923	-0.02%
2019/11/18	5	19.85	2	20.00	20.00	3	15,172	0.02%
2019/11/15	0	0.00	1	20.00	19.85	-1	15,690	-0.01%
2019/11/13	5	19.80	0	0.00	19.80	5	16,101	0.03%
2019/11/12	0	0.00	60	19.90	19.90	-60	16,214	-0.37%
2019/11/11	0	0.00	0.6	19.90	19.90	-0.6	16,271	0.00%
2019/11/08	0	0.00	16	19.85	19.90	-16	16,395	-0.10%
2019/11/07	0	0.00	3	19.85	19.95	-3	16,674	-0.02%
2019/11/06	29	19.93	95	19.99	19.95	-66	16,723	-0.39%
2019/11/05	62	19.50	4	19.43	19.60	58	16,526	0.35%
2019/11/04	0	0.00	6	19.17	19.30	-6	16,497	-0.04%
2019/11/01	7	19.00	8	19.00	19.05	-1	16,565	-0.01%
2019/10/31	25.1	19.18	4	19.15	19.05	21.1	16,643	0.13%
2019/10/30	0.1	19.00	0	0.00	19.10	0.1	16,665	0.00%
2019/10/28	0	0.00	1	19.00	18.95	-1	16,626	-0.01%
2019/10/25	0	0.00	1	19.00	19.00	-1	16,658	-0.01%
2019/10/23	0	0.00	0.3	18.80	18.85	-0.3	16,902	0.00%
2019/10/22	0	0.00	18	18.91	19.00	-18	16,851	-0.11%
2019/10/21	0	0.00	41	18.95	18.90	-41	16,876	-0.24%
2019/10/18	0	0.00	15	18.80	18.80	-15	16,812	-0.09%
2019/10/17	0	0.00	4	18.55	18.70	-4	16,387	-0.02%
2019/10/16	0	0.00	1	18.75	18.75	-1	16,264	-0.01%
2019/10/15	0	0.00	9	18.61	18.70	-9	16,339	-0.06%
2019/10/14	12	18.59	1	18.25	18.65	11	16,557	0.07%
2019/10/09	1.8	18.07	0	18.10	18.05	1.8	16,439	0.01%
2019/10/08	8	18.46	4.6	18.40	18.40	3.4	16,317	0.02%
2019/10/03	2	18.15	2	18.25	18.15	0	16,379	0.00%
2019/10/01	0	0.00	1	18.60	18.60	-1	16,207	-0.01%
2019/09/25	2	18.70	0	0.00	18.70	2	16,129	0.01%
2019/09/24	2	18.75	0	0.00	18.75	2	16,434	0.01%
2019/09/23	1	18.80	1	18.90	18.85	0	16,549	0.00%
2019/09/20	3	18.75	0	0.00	18.70	3	16,683	0.02%
2019/09/19	1	19.05	0	0.00	19.00	1	16,332	0.01%
2019/09/18	0	0.00	53	19.12	19.15	-53	16,406	-0.32%
2019/09/17	17	18.97	11	19.05	19.00	6	16,437	0.04%
2019/09/16	20.9	19.03	0	0.00	19.10	20.9	16,645	0.13%
2019/09/12	0	0.00	0.6	19.15	19.10	-0.6	16,872	0.00%
2019/09/11	23	19.05	6	19.05	19.10	17	17,361	0.10%
2019/09/10	5	19.09	1.1	19.15	19.15	3.9	17,333	0.02%
2019/09/09	6	18.98	0	0.00	19.00	6	17,152	0.03%
2019/09/06	0	0.00	4	18.63	18.65	-4	16,864	-0.02%
2019/09/05	3	18.42	3	18.33	18.45	0	16,879	0.00%
2019/09/04	2	18.10	0.6	18.10	18.00	1.4	16,663	0.01%
2019/09/03	0	0.00	2	18.25	18.15	-2	16,613	-0.01%
2019/08/30	0	0.00	0.5	18.00	18.05	-0.5	16,949	0.00%
2019/08/29	8	17.92	0.1	17.90	17.95	7.9	16,583	0.05%
2019/08/28	1	18.15	0	0.00	18.10	1	16,355	0.01%
2019/08/23	0	0.00	3	18.60	18.50	-3	16,272	-0.02%
2019/08/22	0	0.00	2	18.40	18.50	-2	16,138	-0.01%
2019/08/21	25	18.55	21.3	18.46	18.40	3.7	16,663	0.02%
2019/08/20	2	18.55	23.1	18.50	18.50	-21.1	16,517	-0.13%
2019/08/19	2	18.10	6	18.05	18.00	-4	16,026	-0.02%
2019/08/16	4	17.75	4	17.75	17.60	0	15,940	0.00%
2019/08/15	0	0.00	12	17.53	17.40	-12	15,756	-0.08%
2019/08/14	3	17.25	0	0.00	17.25	3	15,944	0.02%
2019/08/13	0	0.00	2	17.30	17.15	-2	15,867	-0.01%
2019/08/12	2	17.70	4	17.39	17.55	-2	15,813	-0.01%
2019/08/08	0	0.00	3	17.20	17.20	-3	15,567	-0.02%
2019/08/06	3	16.70	1	16.85	16.85	2	15,609	0.01%
2019/08/05	3	17.00	0	0.00	17.05	3	15,570	0.02%
2019/08/02	1	17.25	7	17.20	17.05	-6	15,486	-0.04%
2019/08/01	1	17.40	0	0.00	17.35	1	15,394	0.01%
2019/07/31	1	17.50	3.9	17.50	17.50	-2.9	15,257	-0.02%
2019/07/30	2	17.75	1	17.80	17.75	1	15,360	0.01%
2019/07/29	1	17.70	0	0.00	17.75	1	15,460	0.01%
2019/07/26	0.1	17.35	28	17.45	17.35	-27.9	15,576	-0.18%
2019/07/25	0.9	17.45	0	0.00	17.45	0.9	15,568	0.01%
2019/07/23	1	17.55	0	0.00	17.60	1	15,543	0.01%
2019/07/22	1	17.65	0	0.00	17.60	1	15,489	0.01%
2019/07/19	0	0.00	1	17.70	17.60	-1	15,547	-0.01%
2019/07/17	1	17.55	0	0.00	17.70	1	15,543	0.01%
2019/07/16	7	17.58	1	17.60	17.60	6	15,363	0.04%
2019/07/10	0	0.00	3	17.92	18.00	-3	15,157	-0.02%
2019/07/09	1	17.85	0	0.00	17.90	1	15,101	0.01%
2019/07/08	2	17.75	0	0.00	17.75	2	15,081	0.01%
2019/07/04	10	17.90	2	18.00	17.95	8	15,482	0.05%
2019/07/03	1	17.85	5	17.90	17.75	-4	15,651	-0.03%
2019/07/02	10	18.02	0	0.00	17.85	10	15,704	0.06%
2019/07/01	109	18.70	177.7	18.87	18.95	-68.7	15,717	-0.44%	大買/大賣/
2019/06/26	0	0.00	1	18.85	18.80	-1	15,398	-0.01%
2019/06/25	0.1	18.65	8	18.80	18.70	-7.9	15,680	-0.05%
2019/06/24	0	0.00	3	18.88	18.90	-3	15,614	-0.02%
2019/06/21	0	0.00	4	18.85	18.90	-4	15,560	-0.03%
2019/06/20	1	18.75	127	18.79	18.85	-126	15,364	-0.82%	大賣/鉅額交易
2019/06/19	13.9	18.59	16	18.51	18.60	-2.1	15,201	-0.01%
2019/06/18	3	18.00	0	0.00	18.10	3	14,838	0.02%
2019/06/12	0	0.00	2	18.00	17.95	-2	15,528	-0.01%
2019/06/06	0	0.00	1	18.05	18.05	-1	15,933	-0.01%
2019/06/05	0	0.00	10	17.95	17.90	-10	15,824	-0.06%
2019/06/03	0	0.00	2	17.85	17.95	-2	15,956	-0.01%
2019/05/31	0	0.00	2	17.65	17.75	-2	15,917	-0.01%
2019/05/24	1	17.50	2	17.50	17.50	-1	16,327	-0.01%
2019/05/23	1.1	17.50	2	17.45	17.50	-0.9	16,663	-0.01%
2019/05/22	2	17.50	0	0.00	17.50	2	16,881	0.01%
2019/05/21	2	17.45	1.3	17.48	17.45	0.7	16,986	0.00%
2019/05/17	3	17.42	0	0.00	17.30	3	16,771	0.02%
2019/05/16	1	17.40	1	17.40	17.30	0	16,820	0.00%
2019/05/15	1	17.25	0.5	17.40	17.35	0.5	16,936	0.00%
2019/05/13	0	0.00	101	17.55	17.45	-101	17,373	-0.58%	大賣/鉅額交易
2019/05/10	1	17.65	0	0.00	17.60	1	17,596	0.01%
2019/05/08	2	17.80	0	0.00	17.80	2	17,975	0.01%
2019/05/07	0	0.00	33	17.85	18.00	-33	18,097	-0.18%
2019/05/06	1	17.90	0	0.00	17.80	1	18,050	0.01%
2019/05/03	0	0.00	6	17.98	18.00	-6	18,229	-0.03%
2019/04/30	0	0.00	1	17.90	17.90	-1	18,394	-0.01%
2019/04/29	1	17.85	11.8	17.89	17.80	-10.8	18,592	-0.06%
2019/04/26	0	0.00	40	17.78	17.85	-40	18,620	-0.21%
2019/04/25	1	17.80	5	17.80	17.80	-4	18,850	-0.02%
2019/04/24	0	0.00	20.5	17.85	17.90	-20.5	18,991	-0.11%
2019/04/23	0	0.00	1	17.85	17.85	-1	19,430	-0.01%
2019/04/17	0	0.00	3	17.80	17.90	-3	20,318	-0.01%
2019/04/16	0	0.00	1	17.85	17.90	-1	20,457	0.00%
2019/04/12	0	0.00	1.7	17.71	17.75	-1.7	20,630	-0.01%
2019/04/11	1	17.80	1	17.90	17.75	0	20,740	0.00%
2019/04/10	0	0.00	0.2	17.70	17.65	-0.2	20,642	0.00%
2019/04/09	0	0.00	2	17.75	17.80	-2	20,526	-0.01%
2019/04/08	0	0.00	3	17.67	17.65	-3	20,407	-0.01%
2019/04/03	1	17.50	1	17.70	17.45	0	20,266	0.00%
2019/04/01	0	0.00	5	17.55	17.55	-5	20,339	-0.02%
2019/03/28	0	0.00	40	17.30	17.35	-40	20,252	-0.20%
2019/03/26	0	0.00	12	17.47	17.55	-12	20,313	-0.06%
2019/03/25	0	0.00	13	17.34	17.50	-13	20,652	-0.06%
2019/03/22	6	17.63	0	0.00	17.55	6	20,709	0.03%
2019/03/19	1	17.70	0	0.00	17.45	1	21,028	0.00%
2019/03/18	5	17.65	7	17.70	17.70	-2	20,929	-0.01%
2019/03/14	6	17.80	0	0.00	17.70	6	20,942	0.03%
2019/03/13	11	17.90	9	17.88	17.90	2	21,249	0.01%
2019/03/12	1	17.60	3	17.65	17.65	-2	21,154	-0.01%
2019/03/11	0	0.00	14.4	17.43	17.45	-14.4	21,444	-0.07%
2019/03/08	0	0.00	2	17.50	17.40	-2	22,141	-0.01%
2019/03/07	0	0.00	5	17.50	17.60	-5	22,474	-0.02%
2019/03/05	8	17.42	5	17.38	17.45	3	22,413	0.01%
2019/03/04	3	17.18	2	17.23	17.20	1	22,193	0.00%
2019/02/27	0	0.00	9	17.45	17.45	-9	22,114	-0.04%
2019/02/26	3	17.40	2	17.43	17.40	1	21,852	0.00%
2019/02/25	2	17.35	5	17.30	17.40	-3	21,608	-0.01%
2019/02/22	5	17.20	27	17.24	17.35	-22	21,719	-0.10%
2019/02/20	1	17.10	5.7	17.14	17.15	-4.7	21,475	-0.02%
2019/02/19	10	17.15	0	0.00	17.05	10	21,486	0.05%
2019/02/18	0	0.00	4	17.15	17.15	-4	21,766	-0.02%
2019/02/14	1	16.95	9.8	17.08	17.10	-8.8	21,822	-0.04%
2019/02/13	1	16.90	54.6	17.07	17.05	-53.6	21,736	-0.25%
2019/02/12	2	16.83	8	17.01	17.00	-6	21,537	-0.03%
2019/02/11	2	16.95	0	0.00	16.85	2	21,295	0.01%
2019/01/30	0.2	16.90	13	17.00	17.00	-12.8	21,246	-0.06%
2019/01/29	7	16.90	22	16.91	16.95	-15	20,948	-0.07%
2019/01/28	0	16.85	2	16.87	16.95	-2	20,879	-0.01%
2019/01/25	0	0.00	10	16.78	16.75	-10	20,816	-0.05%
2019/01/24	8	16.70	10	16.75	16.80	-2	20,738	-0.01%
2019/01/23	8	16.60	10	16.52	16.55	-2	20,590	-0.01%
2019/01/22	1	16.40	115	16.49	16.50	-114	20,268	-0.56%	大賣/鉅額交易
2019/01/21	10	16.48	11.1	16.50	16.50	-1.1	20,205	-0.01%
2019/01/18	0	16.20	6	16.31	16.30	-6	20,057	-0.03%
2019/01/17	0	0.00	1	16.25	16.35	-1	20,234	0.00%
2019/01/16	0	0.00	2	16.20	16.25	-2	20,207	-0.01%
2019/01/15	3	16.10	7	16.08	16.15	-4	20,473	-0.02%
2019/01/07	0	0.00	8	15.41	15.50	-8	19,678	-0.04%
2019/01/04	1	15.10	1	15.05	15.10	0	19,765	0.00%
2019/01/03	4	15.08	0	0.00	15.10	4	20,560	0.02%
2019/01/02	2	15.23	19.7	15.22	15.20	-17.7	20,642	-0.09%
2018/12/28	0	0.00	3	15.25	15.45	-3	20,864	-0.01%
2018/12/27	5	15.13	0	0.00	15.30	5	21,079	0.02%
2018/12/25	0	15.00	0	0.00	15.00	0	21,319	0.00%
2018/12/22	2	15.00	2	15.10	15.00	0	21,123	0.00%
2018/12/18	0	0.00	10	15.30	15.25	-10	21,440	-0.05%
2018/12/17	0	0.00	4	15.30	15.30	-4	21,783	-0.02%
2018/12/12	2	15.25	0	0.00	15.25	2	21,820	0.01%
2018/12/07	2	15.15	6	15.15	15.30	-4	21,429	-0.02%
2018/12/06	3	15.13	0	0.00	15.20	3	21,480	0.01%
2018/12/05	1	15.35	0	0.00	15.30	1	21,288	0.00%
2018/12/04	0	0.00	1	15.65	15.65	-1	21,154	0.00%
2018/12/03	0	0.00	50	15.75	15.70	-50	20,726	-0.24%
2018/11/30	0	0.00	15	15.60	15.70	-15	20,058	-0.07%
2018/11/29	1	15.50	0	0.00	15.60	1	19,846	0.01%
2018/11/28	2	15.40	2	15.45	15.45	0	19,634	0.00%
2018/11/26	1	15.40	0	0.00	15.30	1	19,587	0.01%
2018/11/19	100	15.75	0	0.00	15.80	100	19,488	0.51%
2018/11/16	0	0.00	7	15.70	15.75	-7	19,509	-0.04%
2018/11/15	57	15.71	3	15.72	15.75	54	19,599	0.28%
2018/11/14	0	0.00	2	15.55	15.60	-2	19,550	-0.01%
2018/11/12	0	0.00	1	15.60	15.55	-1	20,406	0.00%
2018/11/09	0	0.00	1	15.50	15.55	-1	20,861	0.00%
2018/11/07	0	0.00	0.1	15.55	15.55	-0.1	21,586	0.00%
2018/11/06	0	0.00	0.1	15.40	15.40	-0.1	21,784	0.00%
2018/11/01	0	0.00	2	14.95	14.95	-2	25,331	-0.01%
2018/10/31	2	14.78	0	0.00	15.00	2	25,821	0.01%
2018/10/26	1	14.60	2	14.55	14.55	-1	26,918	0.00%
2018/10/24	0	0.00	15	14.90	15.00	-15	27,572	-0.05%
2018/10/19	0	0.00	1	14.85	14.80	-1	27,147	0.00%
2018/10/15	4	14.58	0	0.00	14.55	4	27,120	0.01%
2018/10/12	1	14.90	0	0.00	14.95	1	26,810	0.00%
2018/10/11	6	15.25	0	0.00	14.95	6	26,482	0.02%
2018/10/09	0	0.00	12.1	16.00	15.90	-12.1	25,727	-0.05%
2018/10/08	2	16.05	0	0.00	16.05	2	25,538	0.01%
2018/10/05	0	0.00	10	15.70	15.80	-10	25,297	-0.04%
2018/10/04	0	0.00	0.6	15.95	15.90	-0.6	25,055	0.00%
2018/10/03	0	0.00	0.2	16.10	16.10	-0.2	24,900	0.00%
2018/10/01	0	0.00	6	16.15	16.10	-6	24,858	-0.02%
2018/09/28	10	16.10	12	16.05	16.10	-2	25,050	-0.01%
2018/09/27	12	16.18	1	16.00	16.30	11	24,884	0.04%
2018/09/25	0	0.00	38.4	15.90	16.00	-38.4	25,427	-0.15%
2018/09/21	65	15.63	7	15.75	16.00	58	25,284	0.23%
2018/09/20	0	0.00	15	15.45	15.50	-15	24,738	-0.06%
2018/09/19	18.9	15.49	2.5	15.30	15.50	16.4	24,621	0.07%
2018/09/17	0	0.00	5	15.20	15.25	-5	24,530	-0.02%
2018/09/14	2	15.20	1	15.20	15.15	1	24,527	0.00%
2018/09/12	0	0.00	7	15.21	15.20	-7	24,909	-0.03%
2018/09/11	1	15.20	52	15.18	15.25	-51	24,853	-0.21%
2018/09/10	0	0.00	29	14.96	14.95	-29	25,228	-0.11%
2018/09/07	1	14.95	6	15.03	15.05	-5	25,573	-0.02%
2018/09/06	0	0.00	1	14.95	15.05	-1	26,137	0.00%
2018/09/05	0	0.00	2	15.15	15.05	-2	26,069	-0.01%
2018/09/04	2	15.35	0	0.00	15.40	2	25,949	0.01%
2018/08/31	2	15.35	0.1	15.45	15.55	2	26,228	0.01%
2018/08/29	0	0.00	21	15.60	15.60	-21	26,477	-0.08%
2018/08/24	0	0.00	0.2	15.40	15.50	-0.2	26,863	0.00%
2018/08/23	0	0.00	3	15.45	15.50	-3	27,425	-0.01%
2018/08/22	10	15.32	22	15.32	15.50	-12	27,741	-0.04%
2018/08/21	0	0.00	1	15.30	15.25	-1	27,412	0.00%
2018/08/17	5	15.50	8	15.35	15.25	-3	27,196	-0.01%
2018/08/16	1	15.00	2	15.05	15.10	-1	26,529	0.00%
2018/08/15	0	0.00	26	15.10	15.20	-26	26,212	-0.10%
2018/08/14	2	15.15	2	15.20	15.20	0	25,989	0.00%
2018/08/13	3	15.05	9	15.00	14.90	-6	25,523	-0.02%
2018/08/10	0	0.00	25	15.39	15.40	-25	25,240	-0.10%
2018/08/09	24	15.14	27	15.39	15.45	-3	24,744	-0.01%
2018/08/08	50	15.08	29	15.13	15.15	21	23,151	0.09%
2018/08/07	5	14.46	7.5	14.48	14.55	-2.5	21,797	-0.01%
2018/08/06	0	0.00	11	14.31	14.35	-11	21,338	-0.05%
2018/08/03	3	14.05	2	14.08	14.10	1	20,996	0.00%
2018/08/02	0	0.00	0	13.85	13.80	0	20,510	0.00%
2018/08/01	1	14.00	6	13.98	14.05	-5	20,569	-0.02%
2018/07/31	3	14.00	14	13.96	14.10	-11	20,499	-0.05%
2018/07/30	0	0.00	1	13.70	13.70	-1	19,896	-0.01%
2018/07/26	0	0.00	6	13.73	13.75	-6	20,292	-0.03%
2018/07/25	2	13.65	3	13.65	13.65	-1	20,761	0.00%
2018/07/24	0	0.00	3	13.58	13.65	-3	20,859	-0.01%
2018/07/18	0	0.00	0.1	13.40	13.50	-0.1	21,844	0.00%
2018/07/13	0	0.00	30	13.34	13.35	-30	22,394	-0.13%
2018/07/11	34	13.14	0	0.00	13.20	34	22,491	0.15%
2018/07/10	2	13.25	2	13.30	13.25	0	22,497	0.00%
2018/07/09	2	13.15	0	0.00	13.15	2	22,563	0.01%
2018/07/06	5	12.95	1	13.00	13.05	4	22,757	0.02%
2018/07/05	4	13.06	0	0.00	13.00	4	22,927	0.02%
2018/07/04	2	13.15	27	13.10	13.10	-25	23,519	-0.11%
2018/07/03	32	13.65	5	13.75	13.55	27	23,586	0.11%
2018/06/28	0	0.00	10	13.74	13.75	-10	22,879	-0.04%
2018/06/27	11	13.72	0	0.00	13.70	11	22,849	0.05%
2018/06/26	1	13.75	9	13.82	13.75	-8	22,829	-0.04%
2018/06/25	10	13.86	6	13.95	13.85	4	22,743	0.02%
2018/06/22	6	13.85	12	13.95	14.00	-6	22,821	-0.03%
2018/06/21	5	13.95	100	13.95	13.90	-95	22,595	-0.42%
2018/06/20	2	13.90	1	13.90	13.90	1	22,781	0.00%
2018/06/19	106	13.94	21	13.89	13.80	85	23,029	0.37%	大買/
2018/06/15	8	14.06	0.7	14.20	14.15	7.3	22,467	0.03%
2018/06/14	21	14.07	1	14.20	14.00	20	22,239	0.09%
2018/06/13	0	0.00	20	14.50	14.50	-20	21,715	-0.09%
2018/06/12	0	0.00	3	14.53	14.55	-3	22,322	-0.01%
2018/06/11	4	14.55	3	14.60	14.55	1	22,307	0.00%
2018/06/08	0	0.00	2	14.55	14.60	-2	22,143	-0.01%
2018/06/07	2	14.50	1	14.50	14.50	1	22,085	0.00%
2018/06/06	7	14.36	16	14.54	14.45	-9	22,184	-0.04%
2018/06/05	0.1	14.25	4.1	14.14	14.25	-4	21,739	-0.02%
2018/06/04	4	13.98	0	0.00	14.10	4	21,536	0.02%
2018/05/31	1	13.80	0	0.00	14.10	1	21,418	0.00%
2018/05/30	7	13.79	5	14.00	13.75	2	20,898	0.01%
2018/05/28	0.3	14.15	0	0.00	14.20	0.3	21,049	0.00%
2018/05/25	3	14.25	0	0.00	14.25	3	21,253	0.01%
2018/05/23	3	14.40	4	14.40	14.35	-1	21,585	0.00%
2018/05/22	0	0.00	5	14.55	14.50	-5	21,713	-0.02%
2018/05/21	0	0.00	1	14.50	14.55	-1	21,919	0.00%
2018/05/16	0	0.00	0	14.45	14.45	0	22,379	0.00%
2018/05/15	0	0.00	1	14.50	14.45	-1	22,745	0.00%
2018/05/14	0	0.00	3	14.43	14.45	-3	23,434	-0.01%
2018/05/11	0	0.00	9	14.43	14.40	-9	23,741	-0.04%
2018/05/10	2	14.30	0	0.00	14.25	2	23,726	0.01%
2018/05/08	4	14.18	2	14.25	14.25	2	23,720	0.01%
2018/05/07	0	0.00	3	14.22	14.30	-3	23,643	-0.01%
2018/05/03	0	0.00	11	14.47	14.45	-11	23,388	-0.05%
2018/05/02	5	14.50	12	14.46	14.55	-7	23,338	-0.03%
2018/04/30	0	0.00	3	14.20	14.20	-3	23,095	-0.01%
2018/04/27	0	0.00	0.1	14.15	14.25	-0.1	23,192	0.00%
2018/04/26	3	14.15	1	14.10	14.15	2	23,079	0.01%
2018/04/25	0	0.00	12	13.75	13.85	-12	22,810	-0.05%
2018/04/24	0	0.00	4	13.75	13.70	-4	22,920	-0.02%
2018/04/23	0	0.00	1.3	13.79	13.80	-1.3	23,154	-0.01%
2018/04/20	3.3	13.75	2	13.80	13.80	1.3	23,279	0.01%
2018/04/19	0	0.00	0.7	13.85	13.85	-0.7	23,570	0.00%
2018/04/18	1	13.70	1	13.75	13.75	0	23,806	0.00%
2018/04/16	0	0.00	5	13.75	13.80	-5	24,335	-0.02%
2018/04/13	1	13.80	7	13.80	13.80	-6	24,459	-0.02%
2018/04/12	1	13.70	5	13.80	13.80	-4	24,716	-0.02%
2018/04/11	4	13.83	10	13.75	13.75	-6	24,742	-0.02%
2018/04/09	0	0.00	11	13.50	13.50	-11	23,924	-0.05%
2018/04/03	0	0.00	2	13.40	13.40	-2	23,727	-0.01%
2018/04/02	0	0.00	3	13.50	13.45	-3	23,669	-0.01%
2018/03/31	20	13.40	7	13.40	13.35	13	23,482	0.06%
2018/03/30	2	13.35	1	13.35	13.35	1	23,452	0.00%
2018/03/29	1	13.30	8	13.30	13.35	-7	23,440	-0.03%
2018/03/21	1	13.45	0	0.00	13.45	1	22,517	0.00%
2018/03/19	6.3	13.50	50	13.45	13.45	-43.7	22,910	-0.19%
2018/03/13	0	0.00	3	13.37	13.40	-3	22,337	-0.01%
2018/03/12	0	0.00	16	13.32	13.40	-16	22,391	-0.07%
2018/03/09	0	0.00	1	13.10	13.15	-1	22,460	0.00%
2018/03/08	11	13.10	0	0.00	13.10	11	22,704	0.05%
2018/03/06	4	13.03	0	0.00	13.05	4	23,466	0.02%
2018/03/05	0	0.00	58	13.00	13.00	-58	23,688	-0.24%
2018/03/02	10	13.05	6	13.03	12.95	4	23,585	0.02%
2018/03/01	2	13.10	0	0.00	13.15	2	22,892	0.01%
2018/02/27	11	13.22	24	13.35	13.15	-13	22,771	-0.06%
2018/02/26	5	13.35	20	13.31	13.25	-15	23,042	-0.07%
2018/02/23	14	13.25	0	0.00	13.25	14	23,027	0.06%
2018/02/22	2	13.10	10	13.14	13.15	-8	23,493	-0.03%
2018/02/21	17	13.16	0	0.00	13.20	17	23,851	0.07%
2018/02/09	0	0.00	2	13.00	12.95	-2	23,761	-0.01%
2018/02/07	20	13.20	2	13.18	13.05	18	23,357	0.08%
2018/02/06	2	12.90	352.7	13.08	12.90	-350.7	23,292	-1.51%	大賣/鉅額交易
2018/02/05	2	13.60	0	0.00	13.60	2	22,818	0.01%
2018/02/02	0	0.00	300	13.91	13.90	-300	22,338	-1.34%	大賣/鉅額交易
2018/02/01	10	13.96	121	13.97	13.95	-111	22,272	-0.50%	大賣/鉅額交易
2018/01/31	2	13.93	100	13.93	14.00	-98	22,106	-0.44%
2018/01/30	55	14.13	2	14.10	14.05	53	21,906	0.24%
2018/01/29	2	14.18	0.7	14.15	14.20	1.3	21,766	0.01%
2018/01/26	3	14.10	2	14.18	14.20	1	21,696	0.00%
2018/01/25	0	0.00	120	14.18	14.20	-120	21,596	-0.56%	大賣/鉅額交易
2018/01/24	5	14.20	0	0.00	14.15	5	21,471	0.02%
2018/01/22	5	14.25	2	14.25	14.25	3	21,197	0.01%
2018/01/19	5	14.25	0	0.00	14.30	5	21,219	0.02%
2018/01/18	20	14.32	0	0.00	14.25	20	21,024	0.10%
2018/01/17	6	14.21	0	0.00	14.30	6	20,778	0.03%
2018/01/16	6	14.23	1	14.25	14.20	5	20,439	0.02%
2018/01/15	0	0.00	7	14.34	14.25	-7	20,326	-0.03%
2018/01/12	0	0.00	27	14.10	14.15	-27	19,863	-0.14%
2018/01/10	5	14.00	20	14.05	13.95	-15	19,320	-0.08%
2018/01/09	45	13.95	0	0.00	13.95	45	18,910	0.24%
2018/01/08	4	13.95	1.2	14.01	14.05	2.8	18,813	0.01%
2018/01/04	0.1	13.90	0	0.00	13.85	0.1	18,623	0.00%
2018/01/03	0	0.00	6	13.95	13.95	-6	18,758	-0.03%