元大金 (2885)-元富-新竹券商分點個股進出

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
33.50
漲跌
▼0.30
漲幅
-0.89%
成交量
15,585張
產業
上市金融類股
1769人加入追蹤

立即追蹤
本地時間:14:30(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－元富-新竹券商分點個股進出

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

元富-新竹券商分點個股進出
元富-新竹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
2024/11/22	1	33.50	0	0.00	33.50	1	16,440	0.01%
2024/11/21	0	0.00	1	33.50	33.80	-1	16,572	-0.01%
2024/11/20	0	0.00	0.1	33.45	33.45	-0.1	16,517	0.00%
2024/11/19	0	0.00	2	33.40	33.85	-2	16,372	-0.01%
2024/11/18	1.2	32.55	0	0.00	32.80	1.2	15,964	0.01%
2024/11/15	2	32.70	1	33.25	32.55	1	15,936	0.01%
2024/11/14	0	0.00	3.5	32.46	32.70	-3.5	15,829	-0.02%
2024/11/13	1	32.51	0	0.00	32.65	1	15,769	0.01%
2024/11/12	0	0.00	1	33.15	32.95	-1	15,695	-0.01%
2024/11/11	0.1	32.95	0	0.00	32.95	0.1	15,608	0.00%
2024/11/08	0	0.00	2	33.20	33.20	-2	15,762	-0.01%
2024/11/06	1	32.51	0	0.00	32.45	1	15,997	0.01%
2024/11/04	0	0.00	1	32.75	32.75	-1	16,527	-0.01%
2024/10/28	0	32.90	0	32.80	32.75	0	16,935	0.00%
2024/10/22	0	0.00	0	33.15	33.30	0	17,724	0.00%
2024/10/21	0	0.00	7	32.66	32.70	-7	17,892	-0.04%
2024/10/18	0	0.00	5.3	33.11	33.50	-5.3	18,122	-0.03%
2024/10/17	0.1	32.55	0	0.00	32.65	0.1	18,215	0.00%
2024/10/16	0	32.40	0	0.00	32.25	0	18,427	0.00%
2024/10/15	0	0.00	30.4	32.48	32.60	-30.4	18,438	-0.16%
2024/10/14	0.2	31.72	0	0.00	31.80	0.2	18,406	0.00%
2024/10/09	0	0.00	1	31.80	31.65	-1	18,645	-0.01%
2024/10/07	0.1	32.04	3.4	31.87	32.00	-3.3	18,669	-0.02%
2024/10/04	0.1	31.75	0	0.00	31.80	0.1	18,613	0.00%
2024/09/26	0	31.80	0	0.00	31.50	0	18,931	0.00%
2024/09/25	0.6	31.78	0	0.00	31.80	0.6	18,960	0.00%
2024/09/24	0	0.00	2	31.55	31.50	-2	19,237	-0.01%
2024/09/23	0.3	31.31	0	0.00	31.40	0.3	20,551	0.00%
2024/09/20	0.2	31.17	0	0.00	31.00	0.2	21,038	0.00%
2024/09/19	0	0.00	0	30.80	30.90	0	21,281	0.00%
2024/09/18	0.1	30.55	0	0.00	30.40	0.1	21,577	0.00%
2024/09/16	0	30.45	0	0.00	30.50	0	21,879	0.00%
2024/09/13	0	30.30	0.1	30.25	30.25	-0.1	22,434	0.00%
2024/09/10	0	0.00	1	29.95	29.95	-1	22,602	0.00%
2024/09/09	1	29.66	0	0.00	29.70	1	22,469	0.00%
2024/09/06	0	30.85	0	0.00	30.75	0	21,966	0.00%
2024/09/05	0	0.00	0.3	30.78	30.50	-0.3	22,029	0.00%
2024/09/04	14.1	30.39	0	0.00	30.35	14.1	22,073	0.06%
2024/09/02	0.1	31.80	0	0.00	31.75	0.1	21,712	0.00%
2024/08/27	0.1	31.85	0	0.00	31.90	0.1	22,155	0.00%
2024/08/26	1	31.90	0.4	31.85	32.00	0.7	22,360	0.00%
2024/08/23	7	30.81	0	0.00	30.90	7	22,481	0.03%
2024/08/22	3.1	31.30	0	0.00	31.45	3.1	22,349	0.01%
2024/08/20	0.1	31.70	0	0.00	31.75	0.1	22,387	0.00%
2024/08/19	0.1	32.00	0	0.00	31.65	0.1	22,544	0.00%
2024/08/16	0.1	32.00	0	0.00	32.00	0.1	22,970	0.00%
2024/08/15	4.1	31.61	0	0.00	31.50	4.1	22,913	0.02%
2024/08/14	10	32.05	10	32.10	32.00	0	22,893	0.00%
2024/08/13	2	31.83	0	0.00	31.60	2	22,847	0.01%
2024/08/12	1	31.85	0	0.00	31.80	1	23,161	0.00%
2024/08/09	3	32.70	0	0.00	32.60	3	23,231	0.01%
2024/08/08	0	0.00	0.2	31.46	31.40	-0.2	23,062	0.00%
2024/08/07	1	31.20	0	0.00	31.30	1	22,931	0.00%
2024/08/06	0.2	30.79	3.6	30.16	30.70	-3.4	22,834	-0.01%
2024/08/05	2.1	29.60	0	0.00	29.35	2.1	22,666	0.01%
2024/08/02	2	31.95	20	32.30	31.90	-18	22,279	-0.08%
2024/08/01	5	32.80	0	0.00	33.05	5	22,273	0.02%
2024/07/30	10	32.20	0	0.00	32.35	10	22,196	0.05%
2024/07/29	10	32.70	6	32.64	32.70	4	22,181	0.02%
2024/07/26	3.2	32.14	0	0.00	32.05	3.2	22,114	0.01%
2024/07/23	0.1	32.90	0	0.00	33.00	0.1	22,169	0.00%
2024/07/22	0	31.95	0	0.00	31.85	0	22,052	0.00%
2024/07/19	0	32.60	0	0.00	32.60	0	21,974	0.00%
2024/07/18	0	33.10	0.5	33.30	33.25	-0.5	22,046	0.00%
2024/07/17	0.3	33.12	0	0.00	33.15	0.3	22,064	0.00%
2024/07/15	10	33.12	2.7	32.92	32.90	7.3	22,771	0.03%
2024/07/12	0	0.00	5	33.60	33.75	-5	22,840	-0.02%
2024/07/11	0	0.00	2	33.75	33.65	-2	22,868	-0.01%
2024/07/10	0.1	33.48	0	0.00	33.55	0.1	22,944	0.00%
2024/07/04	7.1	33.03	0.2	33.00	33.10	6.9	23,404	0.03%
2024/07/03	1	32.60	17	32.52	32.70	-16	23,572	-0.07%
2024/07/02	5	31.80	0	0.00	32.10	5	23,362	0.02%
2024/06/28	1	31.95	1.7	31.97	32.05	-0.7	23,145	0.00%
2024/06/27	18.2	31.61	0	0.00	31.75	18.2	22,666	0.08%
2024/06/26	3.2	33.89	17.3	33.85	33.80	-14.1	21,360	-0.07%
2024/06/25	1	34.05	0	0.00	34.40	1	20,917	0.00%
2024/06/21	0	0.00	7	34.21	34.15	-7	20,543	-0.03%
2024/06/20	0.1	34.20	0	0.00	34.35	0.1	20,314	0.00%
2024/06/19	0	0.00	34.7	33.24	33.75	-34.7	20,039	-0.17%
2024/06/18	0	0.00	1	32.50	32.90	-1	20,031	0.00%
2024/06/17	0.1	32.05	0	0.00	32.30	0.1	20,196	0.00%
2024/06/13	0	0.00	0.3	32.05	32.00	-0.3	20,675	0.00%
2024/06/12	2	31.50	1.4	31.50	31.45	0.6	21,157	0.00%
2024/06/11	1	32.00	0	0.00	31.60	1	22,019	0.00%
2024/06/07	0	31.95	0	0.00	31.80	0	22,313	0.00%
2024/06/06	0	0.00	0.9	31.75	31.70	-0.9	22,349	0.00%
2024/06/05	0	0.00	1	31.50	31.30	-1	22,463	0.00%
2024/06/04	1.1	31.31	0	0.00	31.45	1.1	22,761	0.00%
2024/06/03	3	31.70	0	0.00	31.75	3	23,129	0.01%
2024/05/31	1.5	31.49	65	31.70	31.65	-63.5	23,178	-0.27%
2024/05/30	8	31.52	0	0.00	31.45	8	22,731	0.04%
2024/05/29	0	32.00	0	0.00	31.85	0	22,553	0.00%
2024/05/28	0	0.00	1	33.00	32.85	-1	22,313	0.00%
2024/05/24	1	32.65	0	0.00	32.50	1	22,447	0.00%
2024/05/23	1	32.95	12	32.93	33.15	-11	22,322	-0.05%
2024/05/22	0	0.00	15.5	33.92	33.35	-15.5	22,167	-0.07%
2024/05/21	1.1	31.95	4	31.90	32.05	-2.9	21,733	-0.01%
2024/05/20	1.3	32.27	0	0.00	32.35	1.3	21,750	0.01%
2024/05/17	30	32.65	27	32.33	32.65	3	21,870	0.01%
2024/05/16	0	0.00	40	32.54	32.60	-40	21,837	-0.18%
2024/05/15	4	32.16	0	0.00	31.85	4	21,399	0.02%
2024/05/13	5	32.15	0	0.00	32.00	5	21,349	0.02%
2024/05/10	0	0.00	0.5	32.00	32.10	-0.5	21,318	0.00%
2024/05/09	0	0.00	4	31.98	31.65	-4	21,300	-0.02%
2024/05/07	0	0.00	2.1	31.61	31.80	-2.1	21,154	-0.01%
2024/05/06	1.1	31.37	9	31.30	31.50	-8	20,957	-0.04%
2024/04/29	10	30.70	0	0.00	31.05	10	20,436	0.05%
2024/04/26	0	0.00	5	30.15	30.00	-5	20,096	-0.02%
2024/04/25	5	29.85	5	29.85	29.80	0	20,118	0.00%
2024/04/23	0	29.80	0	0.00	29.80	0	19,844	0.00%
2024/04/22	0.2	29.90	0.5	30.15	29.90	-0.3	19,654	0.00%
2024/04/19	31	29.99	0	0.00	29.90	31	19,148	0.16%
2024/04/18	0.2	30.21	1	30.10	30.60	-0.8	18,463	0.00%
2024/04/17	0	0.00	1	30.00	30.00	-1	18,105	-0.01%
2024/04/12	6	30.32	0	0.00	30.30	6	17,624	0.03%
2024/04/10	4	30.64	0	0.00	30.50	4	17,495	0.02%
2024/04/09	0	0.00	1	31.10	30.90	-1	17,624	-0.01%
2024/04/08	1.1	30.05	1	30.10	30.30	0.1	17,390	0.00%
2024/04/03	1	29.90	0	0.00	29.95	1	17,458	0.01%
2024/04/02	0	0.00	1	30.15	30.30	-1	17,547	-0.01%
2024/03/29	4	30.40	0	0.00	30.40	4	17,819	0.02%
2024/03/28	1	30.05	0	0.00	30.10	1	17,675	0.01%
2024/03/22	0	0.00	0.1	29.85	29.45	-0.1	18,215	0.00%
2024/03/21	0.1	29.65	1	29.85	29.80	-0.9	18,221	-0.01%
2024/03/20	2.1	29.24	0	0.00	28.90	2.1	18,450	0.01%
2024/03/18	0.2	29.72	0.1	29.35	29.35	0.1	18,330	0.00%
2024/03/15	1	30.01	0	0.00	30.20	1	18,162	0.01%
2024/03/14	0.1	29.95	1.5	30.07	30.30	-1.4	17,626	-0.01%
2024/03/13	0	0.00	1.5	29.40	29.50	-1.5	16,785	-0.01%
2024/03/12	0	0.00	4	28.84	28.90	-4	16,419	-0.02%
2024/03/11	7	28.65	0	0.00	28.55	7	16,438	0.04%
2024/03/07	1	27.80	6	27.62	28.10	-5	16,213	-0.03%
2024/03/06	0	0.00	5	27.50	27.50	-5	15,804	-0.03%
2024/03/05	12	27.35	1	27.30	27.30	11	15,976	0.07%
2024/03/04	0.1	27.30	0	0.00	27.35	0.1	16,071	0.00%
2024/02/29	0	0.00	2	27.35	27.45	-2	16,332	-0.01%
2024/02/26	0	0.00	40	27.30	27.10	-40	16,031	-0.25%
2024/02/23	5	27.30	5	27.45	27.30	0	15,976	0.00%
2024/02/22	0.1	27.40	5	27.40	27.55	-4.9	16,208	-0.03%
2024/02/21	6	27.42	0	0.00	27.35	6	16,173	0.04%
2024/02/20	0.1	27.85	1.5	27.78	27.85	-1.4	16,099	-0.01%
2024/02/19	0.2	27.20	0	0.00	27.45	0.2	15,999	0.00%
2024/02/16	0	0.00	0.1	27.05	27.15	-0.1	16,178	0.00%
2024/02/02	0	0.00	16	26.80	26.90	-16	15,780	-0.10%
2024/02/01	0.9	27.00	0	0.00	27.05	0.9	15,716	0.01%
2024/01/22	0.2	26.35	0	0.00	26.35	0.2	16,053	0.00%
2024/01/18	0.5	25.92	0	0.00	25.80	0.5	16,029	0.00%
2024/01/17	1.1	26.00	0	0.00	25.80	1.1	15,949	0.01%
2024/01/16	7	26.29	0	0.00	26.25	7	15,663	0.04%
2024/01/10	1.2	26.55	0	0.00	26.50	1.2	16,367	0.01%
2024/01/09	0	26.95	0	0.00	26.80	0	16,409	0.00%
2024/01/08	3	26.85	0	0.00	26.90	3	16,485	0.02%
2024/01/05	1.9	26.90	0	0.00	26.95	1.9	16,514	0.01%
2024/01/03	2	27.12	0	0.00	26.95	2	16,816	0.01%
2024/01/02	0	27.50	3.2	27.65	27.75	-3.2	16,492	-0.02%
2023/12/29	1	27.50	2	27.45	27.60	-1	16,322	-0.01%
2023/12/28	2	27.15	27.6	27.34	27.35	-25.6	16,304	-0.16%
2023/12/27	0	0.00	5	27.15	27.15	-5	16,123	-0.03%
2023/12/26	0.1	26.65	5	26.95	26.85	-4.9	15,860	-0.03%
2023/12/22	0.1	26.65	0	0.00	26.80	0.1	15,935	0.00%
2023/12/21	1	26.40	0.7	26.45	26.45	0.3	15,843	0.00%
2023/12/20	0.1	26.55	0	0.00	26.55	0.1	15,485	0.00%
2023/12/19	2	26.78	0	0.00	26.70	2	15,199	0.01%
2023/12/18	0.2	26.90	0	0.00	27.05	0.2	15,019	0.00%
2023/12/15	0	27.00	0	0.00	27.00	0	14,908	0.00%
2023/12/14	0	0.00	1.1	27.04	27.00	-1.1	14,590	-0.01%
2023/12/13	0	0.00	1.8	26.83	26.75	-1.8	14,457	-0.01%
2023/12/12	0	0.00	1.8	26.69	26.80	-1.8	14,675	-0.01%
2023/12/11	0.2	26.54	0	0.00	26.55	0.2	14,606	0.00%
2023/12/08	0.5	26.50	23.7	26.49	26.55	-23.2	14,645	-0.16%
2023/12/07	0	0.00	1	26.40	26.50	-1	14,620	-0.01%
2023/12/06	0	0.00	1.1	26.45	26.45	-1.1	14,545	-0.01%
2023/12/05	0	0.00	1	26.40	26.40	-1	14,442	-0.01%
2023/12/04	0	0.00	3	26.35	26.35	-3	14,572	-0.02%
2023/12/01	0	0.00	1.3	26.13	26.10	-1.3	14,509	-0.01%
2023/11/29	0	0.00	1	26.10	25.95	-1	14,200	-0.01%
2023/11/28	2	25.85	1	26.00	26.10	1	14,050	0.01%
2023/11/27	2	26.00	1	25.90	25.85	1	14,075	0.01%
2023/11/24	0	0.00	10.2	25.70	25.80	-10.2	14,023	-0.07%
2023/11/22	1	25.55	1	25.60	25.60	0	14,141	0.00%
2023/11/21	0	25.50	7.1	25.69	25.70	-7.1	14,238	-0.05%
2023/11/20	0.4	25.38	10	25.25	25.35	-9.6	14,056	-0.07%
2023/11/16	0	25.35	0	0.00	25.45	0	14,006	0.00%
2023/11/15	0	0.00	1	25.25	25.30	-1	13,945	-0.01%
2023/11/10	1.1	24.91	0	0.00	25.00	1.1	14,396	0.01%
2023/11/09	0.2	25.00	0	0.00	25.00	0.2	14,536	0.00%
2023/11/06	0	0.00	1	25.00	24.90	-1	15,228	-0.01%
2023/11/03	0	0.00	1	24.70	24.95	-1	15,067	-0.01%
2023/11/02	0	0.00	1	24.60	24.50	-1	15,550	-0.01%
2023/11/01	1	24.35	1	24.30	24.40	0	15,668	0.00%
2023/10/30	3.6	24.27	4	24.10	24.10	-0.4	15,988	0.00%
2023/10/27	0.8	24.45	0	0.00	24.40	0.8	16,107	0.00%
2023/10/26	9	24.38	3	24.45	24.35	6	16,265	0.04%
2023/10/25	1	24.65	0	0.00	24.60	1	16,299	0.01%
2023/10/23	12	24.56	0	0.00	24.40	12	16,412	0.07%
2023/10/20	5.1	24.64	0	0.00	24.75	5.1	16,302	0.03%
2023/10/19	1.1	25.15	0	0.00	25.10	1.1	16,077	0.01%
2023/10/18	0.2	25.42	5	25.45	25.55	-4.8	15,990	-0.03%
2023/10/17	0	0.00	0.2	25.50	25.30	-0.2	15,836	0.00%
2023/10/16	0	0.00	0	25.55	25.55	0	15,886	0.00%
2023/10/13	0	0.00	0.1	25.50	25.45	-0.1	15,869	0.00%
2023/10/12	0	0.00	15.7	25.35	25.65	-15.7	15,981	-0.10%
2023/10/11	0.2	25.50	0.3	25.32	25.50	-0.1	16,036	0.00%
2023/10/06	0	0.00	0	24.80	24.80	0	15,892	0.00%
2023/10/05	1.2	24.56	0	0.00	24.55	1.2	16,091	0.01%
2023/10/04	5.1	24.31	6.5	24.30	24.25	-1.4	16,241	-0.01%
2023/10/03	2.1	24.71	0	0.00	24.65	2.1	16,245	0.01%
2023/10/02	3.9	25.01	0	25.05	24.95	3.8	16,374	0.02%
2023/09/25	7	25.05	0	0.00	25.20	7	16,785	0.04%
2023/09/22	1.1	24.85	0	0.00	25.10	1.1	17,086	0.01%
2023/09/21	2	24.98	13.2	24.90	25.00	-11.1	17,219	-0.06%
2023/09/20	2.2	25.36	2	25.45	25.40	0.2	17,268	0.00%
2023/09/19	1.2	25.65	2	25.70	25.75	-0.8	17,248	0.00%
2023/09/18	0	0.00	0.1	25.40	25.40	-0.1	17,134	0.00%
2023/09/15	0	25.35	3	25.18	25.35	-3	17,267	-0.02%
2023/09/14	0.1	25.05	16	25.19	25.20	-15.9	17,236	-0.09%
2023/09/13	0	0.00	1	24.85	25.00	-1	17,248	-0.01%
2023/09/12	0	24.80	0	0.00	24.80	0	17,439	0.00%
2023/09/11	0.3	24.70	0	0.00	24.70	0.3	17,663	0.00%
2023/09/08	0	24.70	8	24.65	24.65	-8	17,920	-0.04%
2023/09/07	0.1	24.70	1.1	24.79	24.70	-0.9	18,130	-0.01%
2023/09/05	2.1	24.28	0	0.00	24.20	2.1	18,028	0.01%
2023/09/01	0	0.00	1	24.70	24.75	-1	18,496	-0.01%
2023/08/30	0	0.00	4.2	24.76	24.80	-4.2	18,891	-0.02%
2023/08/28	0.1	24.35	0	0.00	24.40	0.1	18,969	0.00%
2023/08/25	0	24.45	0	0.00	24.40	0	19,376	0.00%
2023/08/24	0	0.00	2	24.20	24.45	-2	19,468	-0.01%
2023/08/23	0	24.15	13	24.20	24.20	-13	19,454	-0.07%
2023/08/22	0.1	23.90	0	0.00	23.85	0.1	19,542	0.00%
2023/08/21	0.4	24.00	0	0.00	23.90	0.4	19,574	0.00%
2023/08/17	1.3	23.50	0	0.00	23.75	1.3	19,503	0.01%
2023/08/16	0.2	23.98	0.1	23.95	23.85	0.1	19,345	0.00%
2023/08/15	0.5	24.26	3.2	24.16	24.20	-2.7	19,145	-0.01%
2023/08/14	0	24.70	0.2	24.40	24.30	-0.2	19,218	0.00%
2023/08/11	1.2	24.67	1	24.70	24.75	0.2	19,170	0.00%
2023/08/10	0.1	25.30	1.1	25.16	25.30	-1	19,013	-0.01%
2023/08/09	3.2	25.01	0	0.00	25.15	3.2	18,775	0.02%
2023/08/08	0.1	25.05	6	25.18	25.10	-5.9	18,679	-0.03%
2023/08/07	0.1	24.70	7	24.57	24.70	-6.9	18,112	-0.04%
2023/08/04	3	24.32	0	0.00	24.35	3	17,972	0.02%
2023/08/02	10.1	24.31	6.4	24.44	24.45	3.7	17,759	0.02%
2023/08/01	0.6	24.78	0	24.70	24.90	0.6	17,652	0.00%
2023/07/31	6	24.40	0	0.00	24.40	6	17,308	0.03%
2023/07/28	2.1	24.42	0	0.00	24.40	2.1	17,151	0.01%
2023/07/26	0	0.00	2	24.45	24.55	-2	16,847	-0.01%
2023/07/25	0	24.20	0	0.00	24.25	0	16,808	0.00%
2023/07/24	0.2	24.14	0.6	24.18	24.10	-0.4	16,845	0.00%
2023/07/21	17	24.39	0.2	24.35	24.40	16.8	16,786	0.10%
2023/07/20	1.1	24.22	33	24.39	24.45	-31.9	16,671	-0.19%
2023/07/19	0.2	24.10	0	0.00	24.10	0.2	16,429	0.00%
2023/07/18	4	24.03	0	0.00	24.10	4	16,277	0.02%
2023/07/17	13.1	24.00	0.2	23.70	23.95	12.9	16,220	0.08%
2023/07/14	0	0.00	1	23.45	23.75	-1	16,037	-0.01%
2023/07/11	0	23.35	0	0.00	23.30	0	15,587	0.00%
2023/07/10	2.4	22.89	0	0.00	23.00	2.4	15,474	0.02%
2023/07/07	1.2	22.60	0	0.00	22.65	1.2	15,267	0.01%
2023/07/06	7.1	23.03	0	22.85	22.70	7.1	15,203	0.05%
2023/07/05	0.1	23.20	0	0.00	23.15	0.1	14,735	0.00%
2023/07/04	0.1	23.25	0	0.00	23.05	0.1	14,624	0.00%
2023/07/03	1	23.20	1.1	23.20	23.20	0	14,603	0.00%
2023/06/30	0.9	23.35	0	0.00	23.10	0.9	14,617	0.01%
2023/06/29	2.2	23.50	0	0.00	23.30	2.2	14,416	0.02%
2023/06/28	1.2	24.11	0	0.00	24.10	1.2	14,205	0.01%
2023/06/27	0.2	24.20	0	0.00	24.20	0.2	13,935	0.00%
2023/06/26	1.1	24.26	0	0.00	24.30	1.1	13,842	0.01%
2023/06/21	0.1	24.35	15	24.35	24.35	-14.9	13,750	-0.11%
2023/06/19	0.4	24.35	0	0.00	24.40	0.4	13,296	0.00%
2023/06/16	0	24.35	0	0.00	24.35	0	13,201	0.00%
2023/06/15	30.2	24.40	1	24.35	24.50	29.2	12,941	0.23%
2023/06/14	1	24.25	0	0.00	24.40	1	12,841	0.01%
2023/06/13	2	24.40	1	24.40	24.35	1	12,795	0.01%
2023/06/12	0.1	24.55	6	24.50	24.55	-5.9	12,630	-0.05%
2023/06/09	3.2	24.55	0	0.00	24.60	3.2	12,734	0.02%
2023/06/08	0	0.00	3	24.60	24.50	-3	12,731	-0.02%
2023/06/07	0.1	24.60	5	24.34	24.60	-4.9	12,698	-0.04%
2023/06/06	1	24.05	0	0.00	24.20	1	12,527	0.01%
2023/06/05	1	24.10	0.2	24.05	24.00	0.8	12,327	0.01%
2023/06/01	2	23.65	0	0.00	23.65	2	11,882	0.02%
2023/05/31	2.1	23.68	0	0.00	23.85	2.1	11,750	0.02%
2023/05/26	0.1	23.35	1	23.50	23.50	-0.9	11,831	-0.01%
2023/05/25	1.4	23.29	0.2	23.40	23.25	1.2	11,733	0.01%
2023/05/24	1.1	23.40	0	0.00	23.55	1.1	11,770	0.01%
2023/05/23	2	23.55	1	23.50	23.65	1	11,764	0.01%
2023/05/22	0.2	23.40	2	23.45	23.45	-1.8	11,637	-0.02%
2023/05/19	0.2	23.30	4	23.40	23.45	-3.8	11,540	-0.03%
2023/05/18	0	0.00	0	23.10	23.40	0	11,407	0.00%
2023/05/17	5.5	23.01	0	0.00	23.10	5.5	11,241	0.05%
2023/05/16	0	0.00	20	22.90	22.95	-20	11,131	-0.18%
2023/05/12	2.1	22.63	0	0.00	22.65	2.1	11,187	0.02%
2023/05/11	1.1	22.90	2	22.88	22.90	-0.9	11,184	-0.01%
2023/05/10	7.1	22.96	10	23.00	23.00	-2.9	11,214	-0.03%
2023/05/09	0.2	23.00	11.2	22.90	23.00	-11	11,269	-0.10%
2023/05/08	8.1	23.01	0.4	23.00	23.00	7.8	11,402	0.07%
2023/05/05	0	22.80	0	0.00	22.85	0	11,287	0.00%
2023/05/03	10.1	22.65	7.1	22.69	22.75	3	11,598	0.03%
2023/05/02	0	0.00	13	22.65	22.70	-13	11,941	-0.11%
2023/04/28	0.1	22.52	10	22.50	22.60	-9.9	12,593	-0.08%
2023/04/26	1	22.30	0	0.00	22.45	1	12,877	0.01%
2023/04/25	1.1	22.35	0	0.00	22.40	1.1	12,874	0.01%
2023/04/24	14.1	22.35	0	0.00	22.40	14.1	12,941	0.11%
2023/04/21	0.1	22.45	0	0.00	22.45	0.1	13,064	0.00%
2023/04/20	2	22.30	0	0.00	22.30	2	13,129	0.02%
2023/04/19	2.2	22.48	11	22.45	22.45	-8.8	13,396	-0.07%
2023/04/17	1.1	22.39	0	0.00	22.50	1.1	13,475	0.01%
2023/04/14	1	22.60	0	0.00	22.65	1	13,385	0.01%
2023/04/13	0.2	22.53	0	0.00	22.55	0.2	13,387	0.00%
2023/04/12	0.1	22.60	0	0.00	22.55	0.1	13,309	0.00%
2023/04/11	0	22.55	3	22.50	22.55	-3	13,392	-0.02%
2023/04/10	0.3	22.46	1	22.40	22.45	-0.7	13,254	-0.01%
2023/04/07	0.1	22.40	0	0.00	22.40	0.1	13,298	0.00%
2023/03/31	1	22.30	0	0.00	22.35	1	13,263	0.01%
2023/03/30	3.5	22.30	0	0.00	22.30	3.5	13,892	0.03%
2023/03/29	0	0.00	0.4	22.35	22.40	-0.4	14,478	0.00%
2023/03/28	3	22.20	0	0.00	22.30	3	15,234	0.02%
2023/03/27	0.4	22.18	0	0.00	22.15	0.4	15,971	0.00%
2023/03/24	5.1	22.20	0	0.00	22.20	5.1	16,845	0.03%
2023/03/23	0.2	22.15	0	0.00	22.25	0.2	16,948	0.00%
2023/03/22	0.4	22.15	0.1	22.15	22.10	0.3	17,062	0.00%
2023/03/21	1.2	22.00	0	0.00	21.95	1.2	17,300	0.01%
2023/03/20	0.2	21.85	0	0.00	21.80	0.2	17,369	0.00%
2023/03/17	0.2	21.83	0	0.00	21.85	0.2	17,433	0.00%
2023/03/16	1.2	21.71	2	21.70	21.70	-0.9	17,525	0.00%
2023/03/15	0.2	22.10	3	22.02	22.05	-2.8	17,526	-0.02%
2023/03/14	1.2	21.95	0	0.00	21.95	1.2	17,720	0.01%
2023/03/13	0.2	22.36	0	0.00	22.35	0.2	17,673	0.00%
2023/03/10	6.5	22.36	2	22.28	22.30	4.5	17,695	0.03%
2023/03/09	0	22.85	0	0.00	22.65	0	17,675	0.00%
2023/03/08	0	0.00	8.1	22.85	22.80	-8.1	18,025	-0.05%
2023/03/07	0.1	22.90	0	0.00	22.90	0.1	18,236	0.00%
2023/03/06	1	22.75	0	0.00	22.70	1	18,443	0.01%
2023/03/03	4	22.51	0	22.60	22.55	4	18,560	0.02%
2023/03/02	1	22.40	1	22.50	22.50	0	18,833	0.00%
2023/03/01	3.2	22.36	2	22.45	22.40	1.2	19,089	0.01%
2023/02/24	1	22.80	0	0.00	22.75	1	19,163	0.01%
2023/02/23	0	22.85	0	0.00	22.85	0	19,038	0.00%
2023/02/22	0.4	22.72	2.1	22.77	22.75	-1.7	19,150	-0.01%
2023/02/21	0.3	22.87	0	0.00	22.75	0.3	19,117	0.00%
2023/02/20	2.4	22.83	1	22.80	22.90	1.4	19,297	0.01%
2023/02/17	0	0.00	15.2	22.75	22.75	-15.2	19,491	-0.08%
2023/02/15	0.9	22.72	0	0.00	22.60	0.9	20,441	0.00%
2023/02/14	2.1	22.78	0	0.00	22.80	2.1	20,514	0.01%
2023/02/13	0	22.80	2	22.78	22.80	-2	20,646	-0.01%
2023/02/10	0.3	22.80	2	22.68	22.80	-1.7	20,732	-0.01%
2023/02/09	0	22.65	4.1	22.65	22.70	-4.1	20,752	-0.02%
2023/02/08	1	22.65	0	0.00	22.65	1	20,833	0.00%
2023/02/07	1.1	22.71	0	0.00	22.75	1.1	20,877	0.01%
2023/02/06	0.1	22.73	0	0.00	22.70	0.1	20,891	0.00%
2023/02/02	0	22.70	3	22.75	22.80	-3	20,926	-0.01%
2023/02/01	0	0.00	1	22.65	22.75	-1	20,793	0.00%
2023/01/31	3.1	22.74	0	0.00	22.50	3.1	20,766	0.01%
2023/01/30	0	22.90	2	23.00	23.05	-2	20,528	-0.01%
2023/01/17	1	22.65	0	0.00	22.70	1	20,017	0.00%
2023/01/16	0.1	22.70	20	22.70	22.70	-19.9	19,985	-0.10%
2023/01/13	1.2	22.50	0	0.00	22.50	1.2	19,953	0.01%
2023/01/12	0.1	22.55	0	22.50	22.55	0	20,144	0.00%
2023/01/11	20	22.45	1	22.55	22.45	19	20,192	0.09%
2023/01/10	0.3	22.60	0.1	22.45	22.60	0.2	20,130	0.00%
2023/01/09	0.1	22.50	2	22.27	22.50	-1.9	20,160	-0.01%
2023/01/05	0	0.00	3	21.92	21.95	-3	20,198	-0.01%
2022/12/30	0	0.00	8	21.82	21.70	-8	20,512	-0.04%
2022/12/29	1.1	21.70	0	0.00	21.65	1.1	20,735	0.01%
2022/12/26	8.1	21.85	0	0.00	21.90	8.1	21,113	0.04%
2022/12/23	0	21.85	0	0.00	21.80	0	21,359	0.00%
2022/12/22	5.2	21.81	0	0.00	22.00	5.2	21,515	0.02%
2022/12/20	0.1	21.95	0	22.15	21.80	0	20,610	0.00%
2022/12/19	0.2	22.20	0	0.00	22.10	0.2	19,979	0.00%
2022/12/16	0.4	22.20	20	22.55	22.15	-19.6	19,240	-0.10%
2022/12/15	0.1	22.30	0	0.00	22.45	0.1	18,528	0.00%
2022/12/14	0	0.00	4	22.35	22.30	-4	18,590	-0.02%
2022/12/13	5.1	22.07	2	22.20	22.10	3	18,554	0.02%
2022/12/12	10	22.30	17	22.31	22.40	-7	18,353	-0.04%
2022/12/09	0	0.00	0.1	22.50	22.40	-0.1	18,685	0.00%
2022/12/08	0	22.30	0	0.00	22.30	0	18,729	0.00%
2022/12/07	0.1	22.60	6	22.46	22.60	-5.9	18,669	-0.03%
2022/12/06	0.5	22.50	1	22.50	22.50	-0.5	18,692	0.00%
2022/12/05	0	0.00	0	22.65	22.60	0	18,849	0.00%
2022/12/02	0	0.00	1	22.40	22.45	-1	18,707	-0.01%
2022/12/01	15	22.63	2.1	22.67	22.60	12.9	18,884	0.07%
2022/11/30	2	22.53	0	0.00	22.60	2	18,939	0.01%
2022/11/29	2.2	22.37	10	22.40	22.50	-7.8	18,603	-0.04%
2022/11/28	0.2	22.20	1	21.90	22.25	-0.8	18,472	0.00%
2022/11/25	10	22.10	14	22.11	22.05	-4	18,353	-0.02%
2022/11/24	0.2	22.05	0	0.00	22.30	0.2	18,308	0.00%
2022/11/23	10	21.60	15	21.95	22.10	-5	18,184	-0.03%
2022/11/22	7.1	21.50	6	21.47	21.60	1.1	17,821	0.01%
2022/11/21	2.2	20.93	0	0.00	21.10	2.2	17,476	0.01%
2022/11/18	0.1	20.95	0.1	20.95	20.90	0	17,414	0.00%
2022/11/17	5.1	21.05	1	21.10	21.20	4.1	17,355	0.02%
2022/11/16	0.5	21.25	1	21.40	21.25	-0.5	17,506	0.00%
2022/11/15	0.1	21.20	0	0.00	21.45	0.1	17,430	0.00%
2022/11/14	0	0.00	0.2	21.20	21.20	-0.2	17,326	0.00%
2022/11/11	0	0.00	10	21.06	21.20	-10	17,085	-0.06%
2022/11/10	1	20.35	0	0.00	20.40	1	16,633	0.01%
2022/11/09	0.2	20.44	0	0.00	20.50	0.2	16,702	0.00%
2022/11/08	0	20.30	0	0.00	20.30	0	16,586	0.00%
2022/11/07	1.1	20.16	2	20.15	20.20	-0.9	16,688	-0.01%
2022/11/04	1	20.00	0	0.00	20.05	1	16,988	0.01%
2022/11/01	5	19.90	0	0.00	20.05	5	17,288	0.03%
2022/10/27	16.1	19.70	0	0.00	19.70	16.1	17,429	0.09%
2022/10/26	1.3	19.63	1	19.70	19.75	0.3	17,463	0.00%
2022/10/25	0	19.55	6	19.55	19.55	-6	17,438	-0.03%
2022/10/24	0.2	19.55	0	0.00	19.55	0.2	17,452	0.00%
2022/10/21	0	19.10	6	19.50	19.45	-6	17,390	-0.03%
2022/10/19	2.3	19.11	1	19.30	19.00	1.3	16,983	0.01%
2022/10/18	1	19.15	0	0.00	19.20	1	16,971	0.01%
2022/10/17	1.7	19.04	0	0.00	19.10	1.7	17,240	0.01%
2022/10/14	2	19.10	0	0.00	19.10	2	17,305	0.01%
2022/10/13	3	19.05	0	0.00	19.05	3	17,449	0.02%
2022/10/12	2.1	19.10	1	19.35	19.35	1.1	17,479	0.01%
2022/10/11	6.1	19.13	2	19.10	19.10	4.1	17,665	0.02%
2022/10/07	6.9	19.52	0	0.00	19.50	6.9	17,951	0.04%
2022/10/06	1.1	19.61	1	19.70	19.70	0.1	17,997	0.00%
2022/10/05	3	19.52	0	0.00	19.55	3	18,165	0.02%
2022/10/04	0.1	19.45	0	0.00	19.35	0.1	18,267	0.00%
2022/10/03	2.1	19.40	1	19.40	19.30	1.1	18,161	0.01%
2022/09/30	1	19.55	0	0.00	19.55	1	18,228	0.01%
2022/09/29	1	19.60	1	19.60	19.70	0	18,341	0.00%
2022/09/28	15	19.60	0.4	19.90	19.55	14.7	18,448	0.08%
2022/09/27	1	19.80	4	19.80	19.85	-3	18,442	-0.02%
2022/09/26	0.2	20.00	0	20.05	19.90	0.2	18,357	0.00%
2022/09/23	2	20.05	0	0.00	20.15	2	18,524	0.01%
2022/09/22	11.1	20.05	0	0.00	20.05	11.1	19,226	0.06%
2022/09/21	0.1	20.40	1	20.40	20.25	-0.9	19,684	0.00%
2022/09/20	1	20.45	4	20.40	20.50	-3	20,667	-0.01%
2022/09/19	1	20.15	1	20.15	20.15	0	21,298	0.00%
2022/09/16	3.5	20.12	0	0.00	20.10	3.5	21,516	0.02%
2022/09/15	20	20.20	0	0.00	20.25	20	21,400	0.09%
2022/09/14	5.1	20.26	0	0.00	20.20	5.1	21,398	0.02%
2022/09/13	1.2	20.58	0	0.00	20.60	1.2	21,613	0.01%
2022/09/12	16	20.76	1	21.05	20.90	15	21,885	0.07%
2022/09/06	1	20.80	10	20.60	20.85	-9	21,977	-0.04%
2022/09/02	5	20.07	0	0.00	20.00	5	22,311	0.02%
2022/09/01	4	20.08	15	20.05	20.05	-11	22,268	-0.05%
2022/08/31	1.5	20.37	0	0.00	20.30	1.5	22,188	0.01%
2022/08/30	2.2	20.10	0	0.00	20.20	2.2	22,154	0.01%
2022/08/29	2	20.10	0	0.00	20.15	2	22,151	0.01%
2022/08/26	5	20.40	0	0.00	20.40	5	22,303	0.02%
2022/08/25	2.1	20.26	0	0.00	20.35	2.1	22,430	0.01%
2022/08/24	11	20.21	0.5	20.25	20.25	10.5	22,775	0.05%
2022/08/23	11	20.30	1	20.35	20.20	10	24,059	0.04%
2022/08/22	2	20.65	0	0.00	20.60	2	24,333	0.01%
2022/08/18	3.1	20.84	0	0.00	20.80	3.1	24,947	0.01%
2022/08/17	4.1	20.84	0	0.00	21.00	4.1	25,297	0.02%
2022/08/15	2	20.68	1	20.70	20.70	1	26,048	0.00%
2022/08/12	4	20.68	144	20.60	20.55	-140	26,188	-0.53%	大賣/鉅額交易
2022/08/11	146	21.08	12	21.10	21.20	134	26,372	0.51%	大買/鉅額交易
2022/08/10	0	0.00	4	20.73	20.75	-4	26,242	-0.02%
2022/08/09	2.1	20.64	0	0.00	20.65	2.1	26,211	0.01%
2022/08/05	0	0.00	2	20.50	20.70	-2	26,431	-0.01%
2022/08/04	0	0.00	1	20.20	20.20	-1	26,665	0.00%
2022/08/02	1.1	20.15	0	0.00	20.15	1.1	27,215	0.00%
2022/08/01	1	19.95	1	20.25	20.30	0	27,397	0.00%
2022/07/29	7.1	20.07	1	20.30	20.00	6.1	27,557	0.02%
2022/07/27	2	19.80	0.3	19.90	19.95	1.7	27,473	0.01%
2022/07/26	1.1	19.85	1	19.90	19.90	0.1	27,525	0.00%
2022/07/25	2	19.75	0.2	19.90	19.85	1.8	27,576	0.01%
2022/07/22	0.1	19.45	3	19.55	19.70	-2.9	27,700	-0.01%
2022/07/21	2	19.25	2	19.20	19.40	0	27,733	0.00%
2022/07/20	20.5	19.36	3	19.47	19.25	17.5	27,852	0.06%
2022/07/19	0.2	19.15	0	0.00	19.20	0.2	28,066	0.00%
2022/07/18	8	18.89	0	0.00	19.15	8	28,197	0.03%
2022/07/15	14.2	18.88	0	0.00	18.80	14.2	28,120	0.05%
2022/07/13	0.1	19.85	1	19.70	19.75	-0.9	28,087	0.00%
2022/07/12	1.2	19.20	1	19.25	19.10	0.2	27,910	0.00%
2022/07/11	1	19.65	2	19.65	19.50	-1	27,758	0.00%
2022/07/08	2.1	19.80	0	0.00	19.80	2.1	27,850	0.01%
2022/07/06	2.2	19.48	0	0.00	19.40	2.2	27,587	0.01%
2022/07/05	1.1	19.95	0	0.00	20.10	1.1	27,527	0.00%
2022/07/01	6.1	19.82	42	19.61	19.60	-35.9	27,706	-0.13%
2022/06/30	4.5	19.94	1	19.90	19.70	3.5	27,721	0.01%
2022/06/29	8.3	20.45	0	0.00	20.25	8.3	27,239	0.03%
2022/06/28	25.3	21.03	0	0.00	20.90	25.3	26,873	0.09%
2022/06/27	0.2	23.45	2	23.40	23.30	-1.8	25,968	-0.01%
2022/06/24	2.1	23.33	0	0.00	23.45	2.1	25,349	0.01%
2022/06/23	1	23.20	4	23.23	23.10	-3	25,258	-0.01%
2022/06/21	0	0.00	2	23.30	23.50	-2	25,313	-0.01%
2022/06/20	7	22.77	0	0.00	22.80	7	25,260	0.03%
2022/06/17	13.2	22.89	0	0.00	22.90	13.2	25,147	0.05%
2022/06/14	15	23.12	0	0.00	23.10	15	25,418	0.06%
2022/06/13	4	23.08	0	0.00	23.10	4	25,588	0.02%
2022/06/09	1	23.45	0	0.00	23.40	1	25,433	0.00%
2022/06/08	2	23.45	0	0.00	23.45	2	25,396	0.01%
2022/06/07	0	23.50	0	0.00	23.40	0	25,524	0.00%
2022/06/06	2.2	23.36	0	0.00	23.35	2.2	25,607	0.01%
2022/06/02	5	23.54	1	23.50	23.50	4	25,829	0.02%
2022/06/01	21.1	23.91	0	0.00	23.70	21.1	26,271	0.08%
2022/05/30	0.1	23.65	0	0.00	23.90	0.1	24,846	0.00%
2022/05/27	5	23.17	0	0.00	23.15	5	24,552	0.02%
2022/05/26	5	22.95	0	0.00	22.90	5	24,459	0.02%
2022/05/25	3.2	23.10	0	0.00	23.05	3.2	24,534	0.01%
2022/05/24	2	23.35	0	0.00	23.30	2	24,758	0.01%
2022/05/23	2	23.10	0	0.00	23.90	2	24,457	0.01%
2022/05/19	5.1	23.49	0	0.00	23.35	5.1	24,079	0.02%
2022/05/18	11	23.88	0	0.00	24.05	11	23,846	0.05%
2022/05/17	2	23.83	0	0.00	23.75	2	23,817	0.01%
2022/05/16	3.5	23.86	0	0.00	24.00	3.5	23,810	0.01%
2022/05/13	4.2	23.80	0	0.00	23.85	4.2	23,781	0.02%
2022/05/12	14.2	23.96	0	0.00	23.65	14.2	23,718	0.06%
2022/05/11	2	24.43	0	0.00	24.45	2	23,553	0.01%
2022/05/10	6.2	24.66	8	24.60	24.75	-1.8	23,366	-0.01%
2022/05/09	6.1	25.05	5	25.15	25.00	1.1	23,084	0.00%
2022/05/06	1.1	25.61	0	0.00	25.60	1.1	22,968	0.00%
2022/05/05	0	0.00	5	26.10	25.90	-5	23,182	-0.02%
2022/05/04	9	25.88	0	0.00	26.00	9	23,263	0.04%
2022/05/03	10	26.10	0	0.00	25.90	10	23,456	0.04%
2022/04/29	5	26.14	0	0.00	26.15	5	23,705	0.02%
2022/04/28	0.1	25.85	0	0.00	26.00	0.1	24,070	0.00%
2022/04/27	2.1	25.90	2	25.85	25.75	0.1	23,986	0.00%
2022/04/26	5	26.23	0	0.00	26.15	5	23,937	0.02%
2022/04/25	1	26.00	24	25.95	26.25	-23	23,849	-0.10%
2022/04/22	3.1	26.39	0	0.00	26.65	3.1	23,426	0.01%
2022/04/21	0.1	26.50	5	26.55	26.55	-4.9	23,386	-0.02%
2022/04/20	8	26.27	0	0.00	26.30	8	23,614	0.03%
2022/04/19	5	26.42	1	26.30	26.15	4	23,403	0.02%
2022/04/18	0.1	26.35	0	0.00	26.35	0.1	23,603	0.00%
2022/04/15	0	0.00	1	26.55	26.60	-1	23,581	0.00%
2022/04/14	0	0.00	10	26.60	26.55	-10	23,726	-0.04%
2022/04/13	0.2	26.80	3	26.93	26.95	-2.8	23,695	-0.01%
2022/04/11	6	26.73	5	27.03	26.80	1	23,696	0.00%
2022/04/08	19	26.85	7	26.84	26.85	12	23,534	0.05%
2022/04/07	7.1	26.92	15	26.99	26.70	-7.9	23,473	-0.03%
2022/04/06	1	27.00	10	26.91	27.20	-9	23,224	-0.04%
2022/04/01	0.1	26.45	0	0.00	26.60	0.1	22,973	0.00%
2022/03/31	5	26.50	10.1	26.44	26.40	-5.1	22,717	-0.02%
2022/03/30	6	26.15	3	26.15	26.20	3	22,390	0.01%
2022/03/29	2	25.90	0	0.00	26.05	2	22,151	0.01%
2022/03/28	3	25.77	0	0.00	25.90	3	21,982	0.01%
2022/03/25	4	25.80	0	26.00	25.75	4	21,812	0.02%
2022/03/24	1	26.05	0	0.00	26.00	1	21,615	0.00%
2022/03/23	1	26.00	0	0.00	26.10	1	21,539	0.00%
2022/03/22	3	26.00	2	26.00	26.00	1	21,164	0.00%
2022/03/21	2.1	26.15	6.3	26.21	26.10	-4.2	20,839	-0.02%
2022/03/18	28	26.19	4	26.23	26.25	24	20,752	0.12%
2022/03/17	2	26.05	1	26.00	26.00	1	20,274	0.00%
2022/03/16	5.4	25.60	2	25.55	25.60	3.4	20,054	0.02%
2022/03/15	2	24.65	0	0.00	24.65	2	19,886	0.01%
2022/03/08	0.2	24.25	0	0.00	24.20	0.2	20,378	0.00%
2022/03/07	0.2	24.60	101	24.40	24.50	-100.9	20,523	-0.49%	大賣/
2022/03/04	0.2	25.20	0	0.00	25.05	0.2	20,940	0.00%
2022/03/03	0.1	25.40	0	0.00	25.50	0.1	20,880	0.00%
2022/03/02	0	0.00	13	25.32	25.40	-13	21,164	-0.06%
2022/03/01	0.2	25.30	2	25.40	25.25	-1.9	21,116	-0.01%
2022/02/25	6	24.72	0	0.00	24.85	6	20,906	0.03%
2022/02/24	1.3	25.15	0	0.00	24.85	1.3	20,539	0.01%
2022/02/23	1	25.30	1	25.20	25.20	0	19,954	0.00%
2022/02/22	2.2	25.23	0	0.00	25.35	2.2	19,914	0.01%
2022/02/21	1	25.55	2	25.50	25.50	-1	19,857	-0.01%
2022/02/18	0	0.00	8	25.30	25.40	-8	19,988	-0.04%
2022/02/17	1	25.50	15	25.35	25.40	-14	19,871	-0.07%
2022/02/16	1.1	25.40	0	0.00	25.35	1.1	19,805	0.01%
2022/02/15	3	25.33	0	0.00	25.20	3	19,751	0.02%
2022/02/07	0	25.45	0	0.00	25.50	0	20,253	0.00%
2022/01/26	0	25.25	0	0.00	25.25	0	19,784	0.00%
2022/01/25	1.6	25.04	0	0.00	25.15	1.6	19,723	0.01%
2022/01/24	11	25.30	0	0.00	25.20	11	19,479	0.06%
2022/01/21	1	25.35	1	25.40	25.35	0	19,284	0.00%
2022/01/20	2	25.85	0	0.00	25.85	2	18,829	0.01%
2022/01/18	0	25.80	12	25.89	25.80	-12	18,604	-0.06%
2022/01/17	0.1	25.90	0	0.00	25.85	0.1	18,362	0.00%
2022/01/14	1	26.20	0	0.00	25.90	1	18,246	0.01%
2022/01/13	1.4	26.21	13	26.24	26.30	-11.6	18,018	-0.06%
2022/01/12	6	25.97	8	25.86	25.90	-2	17,581	-0.01%
2022/01/11	9	25.86	2	25.48	25.85	7	17,434	0.04%
2022/01/10	20	25.55	1	25.50	25.50	19	17,236	0.11%
2022/01/07	1	25.75	1	25.90	25.75	0	17,213	0.00%
2022/01/06	10	25.20	3.4	25.37	25.40	6.6	16,991	0.04%
2022/01/05	12	25.30	0	0.00	25.25	12	16,877	0.07%
2022/01/03	22	25.21	6	25.45	25.20	16	16,742	0.10%
2021/12/30	12	25.35	5	25.35	25.30	7	16,672	0.04%
2021/12/29	0	0.00	10	25.30	25.30	-10	16,826	-0.06%
2021/12/27	2	24.95	0	0.00	25.00	2	16,720	0.01%
2021/12/24	1	25.00	0	25.00	25.00	1	16,992	0.01%
2021/12/23	0	0.00	10.5	24.95	24.95	-10.5	17,106	-0.06%
2021/12/21	0	0.00	0.2	24.80	24.75	-0.2	17,265	0.00%
2021/12/17	0	25.00	1	24.95	25.05	-1	17,136	-0.01%
2021/12/16	1.1	24.76	0	0.00	24.85	1.1	17,052	0.01%
2021/12/15	4	24.69	5.2	24.75	24.70	-1.2	17,323	-0.01%
2021/12/14	3	24.70	9	24.75	24.70	-6	17,633	-0.03%
2021/12/09	0	25.00	27	24.96	25.00	-27	17,681	-0.15%
2021/12/08	1	25.00	1	25.00	25.05	0	17,426	0.00%
2021/12/06	0.2	24.90	1.1	24.85	24.90	-0.9	16,937	-0.01%
2021/12/03	30	24.80	1	24.80	24.75	29	17,078	0.17%
2021/12/02	3	24.60	0	0.00	24.55	3	17,103	0.02%
2021/12/01	7	24.21	0	0.00	24.35	7	16,988	0.04%
2021/11/30	2	24.35	0	0.00	23.70	2	16,448	0.01%
2021/11/26	13	24.50	0	0.00	24.45	13	15,536	0.08%
2021/11/25	0	0.00	0.1	24.80	24.90	-0.1	15,484	0.00%
2021/11/22	0.1	24.95	3	25.05	25.00	-2.9	15,568	-0.02%
2021/11/19	0	0.00	1	25.10	25.05	-1	15,680	-0.01%
2021/11/18	10	25.25	3	25.23	25.10	7	15,705	0.04%
2021/11/17	13	24.90	0	0.00	25.15	13	15,718	0.08%
2021/11/16	14.1	24.76	0	0.00	24.85	14.1	15,906	0.09%
2021/11/15	0	24.75	0	24.75	24.75	0	16,707	0.00%
2021/11/12	2	24.45	0	0.00	24.50	2	17,484	0.01%
2021/11/10	2	24.33	3	24.35	24.45	-1	18,414	-0.01%
2021/11/09	1	23.85	0	0.00	24.20	1	19,239	0.01%
2021/11/08	1	24.60	0	0.00	24.70	1	18,387	0.01%
2021/10/29	1	24.65	0	0.00	24.70	1	22,215	0.00%
2021/10/28	0	0.00	0.1	24.90	24.85	-0.1	22,171	0.00%
2021/10/19	0	24.80	0	0.00	24.75	0	22,937	0.00%
2021/10/18	0.1	24.95	3	24.95	24.95	-2.9	23,102	-0.01%
2021/10/15	0	0.00	4	24.50	24.70	-4	23,300	-0.02%
2021/10/14	2	24.20	0	0.00	24.20	2	23,309	0.01%
2021/10/12	0	0.00	2	24.40	24.50	-2	23,840	-0.01%
2021/10/07	0	0.00	1	24.40	24.55	-1	24,481	0.00%
2021/10/06	0.1	24.45	0	0.00	24.45	0.1	24,822	0.00%
2021/10/05	1	24.00	0	0.00	24.05	1	25,166	0.00%
2021/10/04	1	24.20	10	24.24	24.20	-9	26,556	-0.03%
2021/10/01	7	24.24	0	0.00	24.20	7	27,824	0.03%
2021/09/29	1	24.35	0	0.00	24.40	1	29,489	0.00%
2021/09/28	0	0.00	2	24.65	24.60	-2	30,035	-0.01%
2021/09/24	0	0.00	3	24.65	24.65	-3	30,580	-0.01%
2021/09/22	5	24.31	2	24.35	24.30	3	31,348	0.01%
2021/09/16	1.1	25.00	0	0.00	25.05	1.1	31,330	0.00%
2021/09/14	1	25.05	5	25.02	25.10	-4	31,599	-0.01%
2021/09/13	1	24.90	0	0.00	24.95	1	31,600	0.00%
2021/09/10	2.1	24.77	0	0.00	24.75	2.1	31,796	0.01%
2021/09/09	5	24.50	0	0.00	24.60	5	32,075	0.02%
2021/09/08	0	0.00	10	24.70	24.65	-10	32,056	-0.03%
2021/09/07	1	24.35	0	0.00	24.30	1	31,907	0.00%
2021/09/06	1	24.50	0	0.00	24.50	1	31,733	0.00%
2021/09/03	1	24.70	0	0.00	24.70	1	31,605	0.00%
2021/09/01	1	24.80	0.1	24.85	24.90	0.9	31,527	0.00%
2021/08/31	6	24.55	0	0.00	25.00	6	31,415	0.02%
2021/08/30	1	24.90	7	24.71	25.00	-6	31,276	-0.02%
2021/08/27	0	0.00	2	24.48	24.60	-2	31,157	-0.01%
2021/08/25	0.1	24.50	10	24.35	24.50	-9.9	31,322	-0.03%
2021/08/24	11	24.18	7	24.23	24.45	4	31,296	0.01%
2021/08/20	6	23.62	0	0.00	23.65	6	31,253	0.02%
2021/08/19	12	23.40	0	0.00	23.35	12	31,365	0.04%
2021/08/18	11.2	23.50	1.1	23.75	23.90	10.1	30,553	0.03%
2021/08/17	6	23.66	0	0.00	23.70	6	29,806	0.02%
2021/08/16	0.1	24.05	130	24.00	24.05	-129.9	29,438	-0.44%	大賣/鉅額交易
2021/08/13	32	23.81	0	0.00	23.70	32	29,031	0.11%
2021/08/12	10	24.25	0	0.00	24.40	10	28,259	0.04%
2021/08/11	61	24.21	20.4	24.13	24.25	40.6	27,863	0.15%
2021/08/09	1.1	25.48	0	0.00	25.80	1.1	25,465	0.00%
2021/08/04	0	0.00	1	25.80	25.85	-1	28,047	0.00%
2021/08/03	84	25.61	15	25.70	25.80	69	28,882	0.24%
2021/08/02	1	25.45	5	25.60	25.65	-4	29,563	-0.01%
2021/07/29	2	25.15	0	0.00	25.35	2	29,891	0.01%
2021/07/28	19	24.98	0	0.00	25.05	19	30,047	0.06%
2021/07/27	10.4	25.15	3.5	25.21	25.20	6.9	30,476	0.02%
2021/07/26	13.4	25.41	0	0.00	25.30	13.4	31,034	0.04%
2021/07/23	1	25.70	0	0.00	25.70	1	31,274	0.00%
2021/07/22	17	25.49	0	0.00	25.55	17	31,421	0.05%
2021/07/21	6	25.43	0	0.00	25.40	6	31,412	0.02%
2021/07/20	3	25.52	0	0.00	25.55	3	31,558	0.01%
2021/07/19	47	25.76	0	0.00	25.80	47	31,768	0.15%
2021/07/16	37.1	25.77	10	25.77	25.90	27.1	32,296	0.08%
2021/07/15	75	25.29	2	25.50	25.45	73	32,471	0.22%
2021/07/13	13	25.37	0	0.00	25.40	13	33,239	0.04%
2021/07/12	23	25.65	0	0.00	25.50	23	33,620	0.07%
2021/07/09	27	25.56	0	0.00	25.55	27	33,562	0.08%
2021/07/08	11	27.20	0	0.00	27.15	11	32,318	0.03%
2021/07/07	6	27.10	0.1	27.05	27.00	5.9	31,327	0.02%
2021/07/06	6	27.30	2	27.50	27.50	4	30,601	0.01%
2021/07/05	20.1	27.05	29	27.00	27.10	-8.9	29,965	-0.03%
2021/07/02	0	0.00	2	26.65	26.50	-2	29,310	-0.01%
2021/07/01	2	26.78	2	26.90	26.65	0	29,080	0.00%
2021/06/30	55.1	26.85	0	0.00	26.85	55.1	28,836	0.19%
2021/06/28	5	26.57	1	26.55	26.40	4	28,485	0.01%
2021/06/25	6.1	26.36	1	26.40	26.45	5.1	28,490	0.02%
2021/06/24	2.4	25.98	3	25.95	26.05	-0.6	28,283	0.00%
2021/06/23	3	25.50	0	0.00	25.45	3	28,014	0.01%
2021/06/22	0	0.00	0.1	25.30	25.35	-0.1	28,100	0.00%
2021/06/21	4.5	25.01	8	25.10	25.05	-3.5	28,630	-0.01%
2021/06/16	0.1	25.40	0	0.00	25.40	0.1	28,518	0.00%
2021/06/15	6	25.50	4	25.45	25.40	2	28,666	0.01%
2021/06/11	0	0.00	4	25.55	25.50	-4	28,790	-0.01%
2021/06/10	0	0.00	2	25.50	25.50	-2	28,879	-0.01%
2021/06/08	0.1	25.85	1	25.70	25.85	-0.9	28,979	0.00%
2021/06/07	0	0.00	1	25.31	25.50	-1	29,250	0.00%
2021/06/04	1	25.70	0	0.00	25.80	1	29,378	0.00%
2021/06/03	1	26.05	1	26.05	26.00	0	29,915	0.00%
2021/06/02	1	25.65	0	0.00	25.95	1	29,821	0.00%
2021/06/01	1	25.60	0	0.00	25.70	1	29,832	0.00%
2021/05/28	0	0.00	1	25.60	25.60	-1	30,162	0.00%
2021/05/27	2	24.95	8	25.15	25.20	-6	30,177	-0.02%
2021/05/26	0	25.10	0	0.00	25.15	0	30,364	0.00%
2021/05/25	2.1	25.05	7	25.20	25.05	-4.9	30,710	-0.02%
2021/05/24	0.4	25.00	0	0.00	25.00	0.4	30,743	0.00%
2021/05/21	2.3	24.65	0	0.00	24.65	2.3	30,946	0.01%
2021/05/20	0	0.00	1	24.50	24.45	-1	30,872	0.00%
2021/05/19	1	24.40	0	0.00	24.35	1	30,853	0.00%
2021/05/18	14	24.21	0	0.00	24.45	14	30,994	0.05%
2021/05/17	7	23.16	10	23.63	23.15	-3	31,119	-0.01%
2021/05/14	3	24.55	0.5	24.45	24.30	2.6	30,635	0.01%
2021/05/13	12	24.16	13	24.00	23.90	-1	30,338	0.00%
2021/05/12	5	24.73	4	24.30	24.50	1	29,615	0.00%
2021/05/11	1	26.00	2	26.40	26.00	-1	28,544	0.00%
2021/05/10	1.1	26.60	4	26.41	26.70	-2.9	27,950	-0.01%
2021/05/07	0.1	25.90	0	0.00	25.90	0.1	27,688	0.00%
2021/05/06	1	25.60	1	25.60	25.70	0	27,753	0.00%
2021/05/05	2	25.55	10	25.50	25.30	-8	27,710	-0.03%
2021/05/04	5	25.18	8	24.85	25.05	-3	27,712	-0.01%
2021/05/03	6	25.65	0	0.00	25.50	6	27,339	0.02%
2021/04/29	12.1	25.98	2	26.10	26.00	10.1	27,011	0.04%
2021/04/28	15	26.15	17	26.18	26.10	-2	26,932	-0.01%
2021/04/27	10.1	26.30	0	0.00	26.35	10.1	27,206	0.04%
2021/04/26	0.4	26.40	5	26.40	26.50	-4.6	27,213	-0.02%
2021/04/23	7.2	25.96	0	0.00	25.90	7.2	27,149	0.03%
2021/04/22	1	26.45	8	25.94	25.95	-7	27,237	-0.03%
2021/04/21	1	25.50	5	25.55	25.70	-4	26,943	-0.01%
2021/04/20	11	25.62	18	25.88	26.00	-7	26,736	-0.03%
2021/04/19	12	25.42	4	25.58	26.10	8	26,707	0.03%
2021/04/16	5	24.65	0	0.00	24.75	5	26,605	0.02%
2021/04/15	0	0.00	3	23.85	24.00	-3	26,518	-0.01%
2021/04/14	12	23.22	10	23.10	23.30	2	26,644	0.01%
2021/04/13	0.6	23.20	0	0.00	23.15	0.6	27,103	0.00%
2021/04/09	17	22.91	1	23.00	23.00	16	27,048	0.06%
2021/04/08	0	0.00	2	22.65	22.70	-2	27,106	-0.01%
2021/04/06	0.2	22.50	1	22.60	22.50	-0.8	27,701	0.00%
2021/04/01	2	22.45	0	0.00	22.40	2	27,618	0.01%
2021/03/31	8	22.61	5	22.71	22.50	3	27,524	0.01%
2021/03/30	0	0.00	63	22.42	22.65	-63	27,221	-0.23%
2021/03/29	2	22.30	3.9	22.31	22.35	-1.9	27,001	-0.01%
2021/03/26	0	0.00	0	22.30	22.25	0	26,987	0.00%
2021/03/25	4.1	22.25	5	22.30	22.30	-0.9	27,069	0.00%
2021/03/24	2.2	22.20	34	22.18	22.15	-31.8	27,044	-0.12%
2021/03/23	0.2	21.80	5	21.80	21.90	-4.8	26,491	-0.02%
2021/03/22	1	21.65	30	21.61	21.75	-29	26,549	-0.11%
2021/03/19	4	21.78	0	0.00	21.65	4	26,777	0.01%
2021/03/17	4	21.83	2	21.90	21.80	2	27,337	0.01%
2021/03/15	2	22.00	0	0.00	21.90	2	27,954	0.01%
2021/03/12	5	21.80	0	0.00	21.90	5	28,231	0.02%
2021/03/11	1	21.80	6	21.80	21.85	-5	28,344	-0.02%
2021/03/10	11	21.83	2	21.85	21.85	9	28,221	0.03%
2021/03/09	13	21.65	4	21.61	21.65	9	28,080	0.03%
2021/03/08	1	21.20	4.1	21.35	21.15	-3.1	27,674	-0.01%
2021/03/05	1	20.85	0	0.00	21.20	1	27,675	0.00%
2021/03/04	1	21.05	0	0.00	21.15	1	28,230	0.00%
2021/03/03	6	21.34	1	21.50	21.40	5	28,115	0.02%
2021/03/02	1	21.15	0	0.00	21.05	1	27,970	0.00%
2021/02/26	2	21.25	0	0.00	21.25	2	27,931	0.01%
2021/02/25	0.1	21.90	0	0.00	22.00	0.1	27,512	0.00%
2021/02/23	0	0.00	5.2	21.51	21.65	-5.2	27,761	-0.02%
2021/02/18	0	0.00	10	21.65	21.40	-10	28,157	-0.04%
2021/02/17	0	0.00	2	21.20	21.40	-2	28,116	-0.01%
2021/02/05	0.1	21.00	0	0.00	21.00	0.1	27,885	0.00%
2021/02/04	0	0.00	5	20.80	20.75	-5	27,984	-0.02%
2021/02/03	0	0.00	35	20.81	20.85	-35	28,672	-0.12%
2021/02/02	50	20.75	3	20.75	20.65	47	28,927	0.16%
2021/01/29	6	20.01	58	20.00	19.90	-52	28,620	-0.18%
2021/01/28	3	20.38	0	0.00	20.30	3	28,297	0.01%
2021/01/27	1	20.70	1	21.00	20.65	0	28,048	0.00%
2021/01/25	2	20.65	0	0.00	20.85	2	27,906	0.01%
2021/01/22	1	20.70	1.5	20.73	20.75	-0.5	27,860	0.00%
2021/01/21	21	20.99	0	0.00	21.00	21	27,613	0.08%
2021/01/20	25	20.91	1	21.30	20.65	24	27,314	0.09%
2021/01/19	0	0.00	1	21.10	21.30	-1	26,815	0.00%
2021/01/18	8	20.71	1	20.70	21.00	7	26,607	0.03%
2021/01/15	6	20.95	63	21.00	21.00	-57	26,260	-0.22%
2021/01/14	24	21.08	10	21.13	21.20	14	26,052	0.05%
2021/01/13	16	21.33	8	21.34	21.40	8	25,666	0.03%
2021/01/12	35	21.69	8	21.46	21.25	27	25,327	0.11%
2021/01/11	15	21.57	113.1	21.69	21.90	-98.1	24,835	-0.39%	大賣/
2021/01/08	65	21.27	4	21.25	21.35	61	24,160	0.25%
2021/01/07	14	21.05	1	21.00	21.00	13	23,651	0.05%
2021/01/06	10	20.70	6	20.64	20.65	4	23,176	0.02%
2021/01/05	15.2	20.40	0	0.00	20.55	15.2	22,544	0.07%
2021/01/04	10	20.30	5.1	20.50	20.45	4.9	22,539	0.02%
2020/12/31	15	20.48	4	20.50	20.55	11	22,451	0.05%
2020/12/30	1	20.00	5.3	20.08	20.40	-4.3	22,175	-0.02%
2020/12/29	6	19.95	2	19.90	19.95	4	21,846	0.02%
2020/12/28	0	0.00	35	19.66	19.80	-35	21,822	-0.16%
2020/12/25	5	19.70	2	19.75	19.70	3	21,884	0.01%
2020/12/24	0	0.00	5	19.74	19.75	-5	22,020	-0.02%
2020/12/23	6	19.55	2	19.60	19.55	4	22,183	0.02%
2020/12/22	5	19.80	2	19.80	19.65	3	22,425	0.01%
2020/12/21	2	19.85	12	19.90	19.90	-10	22,902	-0.04%
2020/12/18	10	19.70	5.2	19.75	19.55	4.8	22,850	0.02%
2020/12/17	0	0.00	1	19.75	19.65	-1	23,043	0.00%
2020/12/16	0.1	19.70	11	19.70	19.80	-11	23,204	-0.05%
2020/12/15	2	19.50	1	19.85	19.50	1	23,233	0.00%
2020/12/14	0	0.00	10	19.95	19.85	-10	23,077	-0.04%
2020/12/11	0	0.00	15	19.75	19.80	-15	22,937	-0.07%
2020/12/10	16	19.50	0	0.00	19.40	16	22,235	0.07%
2020/12/09	11	19.36	42	19.40	19.45	-31	21,897	-0.14%
2020/12/08	0	0.00	5.4	19.30	19.35	-5.4	21,737	-0.02%
2020/12/04	0	0.00	2.2	19.35	19.40	-2.2	21,504	-0.01%
2020/12/03	20	19.35	1.2	19.34	19.35	18.8	21,526	0.09%
2020/12/01	1	19.10	0	0.00	19.35	1	21,824	0.00%
2020/11/30	5	19.09	0	0.00	19.10	5	22,211	0.02%
2020/11/27	1	19.15	0	0.00	19.30	1	21,863	0.00%
2020/11/26	2	19.15	3	19.25	19.25	-1	22,098	0.00%
2020/11/25	3	19.37	20	19.25	19.25	-17	22,312	-0.08%
2020/11/24	4	19.41	0	0.00	19.40	4	22,218	0.02%
2020/11/23	5	19.25	1	19.40	19.40	4	21,966	0.02%
2020/11/20	0	0.00	1	19.05	19.05	-1	21,774	0.00%
2020/11/19	2	18.95	1	18.95	18.95	1	21,811	0.00%
2020/11/18	0	0.00	15	19.05	19.05	-15	21,827	-0.07%
2020/11/17	0	0.00	2	18.95	18.90	-2	21,713	-0.01%
2020/11/16	5	18.85	0	0.00	18.80	5	22,230	0.02%
2020/11/13	14	18.52	1	18.60	18.50	13	22,624	0.06%
2020/11/12	10	18.75	11.5	18.75	18.60	-1.5	22,661	-0.01%
2020/11/11	0	0.00	39	19.03	19.05	-39	22,874	-0.17%
2020/11/10	4	18.48	10.7	18.55	18.60	-6.7	22,416	-0.03%
2020/11/09	30	18.33	1.1	18.35	18.35	28.9	22,141	0.13%
2020/11/06	0	18.30	2.2	18.25	18.30	-2.2	22,256	-0.01%
2020/11/05	0.2	18.25	1	18.20	18.25	-0.9	22,439	0.00%
2020/11/04	0	0.00	0	18.10	18.15	0	23,273	0.00%
2020/11/03	0	0.00	2.2	18.05	18.10	-2.2	23,833	-0.01%
2020/11/02	0	0.00	3	17.90	18.00	-3	24,343	-0.01%
2020/10/28	7	17.90	11.1	17.95	17.90	-4.1	24,631	-0.02%
2020/10/27	0	0.00	0	18.05	18.00	0	25,223	0.00%
2020/10/26	0	0.00	25	18.09	18.05	-25	25,533	-0.10%
2020/10/23	0	0.00	1	18.00	17.95	-1	26,032	0.00%
2020/10/21	5	17.85	0	0.00	17.85	5	26,298	0.02%
2020/10/20	1	17.75	0	0.00	17.85	1	26,590	0.00%
2020/10/19	12	17.82	1	17.90	17.80	11	26,680	0.04%
2020/10/14	2	18.10	0	0.00	18.15	2	26,907	0.01%
2020/10/12	3	18.13	0	0.00	18.20	3	27,287	0.01%
2020/10/08	10	18.05	4	18.15	18.20	6	27,716	0.02%
2020/10/07	17	18.01	1	18.15	18.00	16	27,896	0.06%
2020/10/06	0.9	18.20	0	0.00	18.20	0.9	28,247	0.00%
2020/10/05	0.2	17.90	0	0.00	17.85	0.2	28,399	0.00%
2020/09/30	7	17.69	0	0.00	17.80	7	28,677	0.02%
2020/09/28	1	17.70	0	0.00	17.70	1	29,492	0.00%
2020/09/25	0	0.00	2	17.45	17.30	-2	29,702	-0.01%
2020/09/24	8.2	17.34	0	0.00	17.15	8.2	29,566	0.03%
2020/09/23	11	17.70	1	17.70	17.70	10	29,037	0.03%
2020/09/22	16	17.83	15	17.78	17.75	1	28,906	0.00%
2020/09/21	13	18.14	44	18.00	18.00	-31	28,791	-0.11%
2020/09/18	7	18.24	5	18.30	18.30	2	29,331	0.01%
2020/09/17	10	18.30	15	18.30	18.30	-5	29,696	-0.02%
2020/09/16	7	18.22	0	0.00	18.35	7	30,101	0.02%
2020/09/15	5	18.20	0	0.00	18.25	5	30,195	0.02%
2020/09/14	5	18.30	5	18.20	18.25	0	30,865	0.00%
2020/09/11	5.1	18.25	2	18.25	18.30	3.1	31,153	0.01%
2020/09/10	0	0.00	5	18.25	18.30	-5	31,779	-0.02%
2020/09/09	3	18.15	5	18.20	18.20	-2	32,165	-0.01%
2020/09/08	3	18.25	0	0.00	18.30	3	32,517	0.01%
2020/09/07	8	18.21	0	0.00	18.25	8	33,207	0.02%
2020/09/04	8	18.24	0	0.00	18.20	8	34,168	0.02%
2020/09/03	5	18.35	2	18.53	18.40	3	34,801	0.01%
2020/09/02	6	18.27	0	0.00	18.30	6	35,108	0.02%
2020/09/01	11	18.31	0	0.00	18.30	11	35,668	0.03%
2020/08/31	0.2	18.40	0	0.00	18.40	0.2	35,587	0.00%
2020/08/28	4	18.30	0	0.00	18.30	4	35,766	0.01%
2020/08/26	11	18.40	0	0.00	18.40	11	36,580	0.03%
2020/08/25	2	18.45	0	0.00	18.45	2	36,520	0.01%
2020/08/24	10	18.45	0	0.00	18.45	10	37,617	0.03%
2020/08/20	10	18.57	1	18.60	18.45	9	37,786	0.02%
2020/08/19	4	18.83	6.2	18.99	18.85	-2.2	37,438	-0.01%
2020/08/18	1	18.70	30	18.70	18.75	-29	36,967	-0.08%
2020/08/17	12	18.80	0	0.00	18.80	12	37,137	0.03%
2020/08/14	0.4	19.15	0.1	19.15	19.10	0.4	36,857	0.00%
2020/08/13	5	19.10	0	0.00	19.10	5	36,719	0.01%
2020/08/12	0	0.00	1	18.95	19.05	-1	36,886	0.00%
2020/08/11	1.6	19.20	1	19.25	19.15	0.6	36,645	0.00%
2020/08/10	17	19.10	2.6	19.26	19.15	14.4	36,696	0.04%
2020/08/07	3	18.85	17	18.93	18.70	-14	36,399	-0.04%
2020/08/06	1	18.65	13.3	18.52	18.65	-12.3	35,980	-0.03%
2020/08/05	38	18.24	0.1	18.30	18.25	37.9	35,709	0.11%
2020/08/04	1	18.20	4	18.23	18.20	-3	36,099	-0.01%
2020/08/03	9	17.94	0	0.00	17.95	9	36,384	0.02%
2020/07/31	28.2	18.07	0	0.00	18.00	28.2	36,288	0.08%
2020/07/30	0.2	18.35	0	0.00	18.35	0.2	36,203	0.00%
2020/07/29	0	0.00	35	18.19	18.30	-35	36,146	-0.10%
2020/07/28	2	17.95	0	0.00	17.90	2	36,099	0.01%
2020/07/27	38	17.85	0	0.00	17.80	38	36,335	0.10%
2020/07/23	0	0.00	1	18.20	18.20	-1	36,658	0.00%
2020/07/22	0	0.00	10	18.30	18.30	-10	36,791	-0.03%
2020/07/21	15	18.17	5	18.24	18.15	10	36,801	0.03%
2020/07/20	2	18.18	0	0.00	18.15	2	36,791	0.01%
2020/07/16	0	18.40	12.5	18.50	18.40	-12.5	37,225	-0.03%
2020/07/15	0.1	18.45	23	18.45	18.40	-22.9	36,877	-0.06%
2020/07/14	0.1	18.40	10	18.40	18.35	-9.9	36,625	-0.03%
2020/07/13	10	18.10	12	18.20	18.30	-2	36,616	-0.01%
2020/07/10	14	17.95	15	17.97	17.90	-1	36,457	0.00%
2020/07/09	27	18.10	6	18.23	18.10	21	36,534	0.06%
2020/07/08	25	18.17	1	18.15	18.10	24	36,229	0.07%
2020/07/07	40	18.18	1	18.25	18.15	39	36,084	0.11%
2020/07/06	7	17.96	0	0.00	18.00	7	35,682	0.02%
2020/07/03	0	0.00	2	17.88	17.90	-2	35,464	-0.01%
2020/07/01	5	17.55	0	0.00	17.60	5	35,663	0.01%
2020/06/29	55	17.49	0	0.00	17.45	55	35,824	0.15%
2020/06/24	7	18.38	5	18.45	18.40	2	35,173	0.01%
2020/06/23	2	18.18	90	18.15	18.20	-88	34,964	-0.25%
2020/06/22	2	18.20	3	18.20	18.20	-1	34,606	0.00%
2020/06/19	9	18.23	1	18.35	18.15	8	34,806	0.02%
2020/06/18	14	18.37	0	0.00	18.35	14	34,425	0.04%
2020/06/17	13	18.55	21.1	18.46	18.50	-8.1	34,220	-0.02%
2020/06/16	6	18.29	3	18.33	18.30	3	34,300	0.01%
2020/06/15	4.1	17.98	18	18.14	17.95	-13.9	34,509	-0.04%
2020/06/12	104	17.56	134	17.82	17.85	-30	34,464	-0.09%	大買/大賣/
2020/06/11	62	18.47	0	0.00	18.05	62	34,231	0.18%
2020/06/10	19	18.42	6	18.40	18.50	13	33,418	0.04%
2020/06/09	5	18.15	44	18.40	18.15	-39	33,157	-0.12%
2020/06/08	100	17.94	212	18.03	18.05	-112	32,747	-0.34%	大賣/鉅額交易
2020/06/04	22.1	17.37	2	17.48	17.35	20.1	31,904	0.06%
2020/06/03	154	17.30	0	0.00	17.35	154	31,794	0.48%	大買/鉅額交易
2020/06/02	21	17.01	4	16.99	17.00	17	31,531	0.05%
2020/06/01	10	16.65	5	16.65	16.65	5	31,291	0.02%
2020/05/29	6	16.34	0	0.00	16.25	6	31,029	0.02%
2020/05/28	6	16.70	0	0.00	16.50	6	29,862	0.02%
2020/05/27	5	16.65	1	16.75	16.65	4	29,818	0.01%
2020/05/26	9	16.59	7	16.57	16.60	2	29,731	0.01%
2020/05/25	1	16.25	14	16.20	16.30	-13	29,422	-0.04%
2020/05/22	11	16.25	1	16.30	16.15	10	29,333	0.03%
2020/05/21	4	16.35	0	0.00	16.40	4	29,046	0.01%
2020/05/20	6	16.21	0	0.00	16.20	6	28,867	0.02%
2020/05/18	3	16.23	0	0.00	16.20	3	28,462	0.01%
2020/05/15	3.1	16.32	0	0.00	16.25	3.1	28,287	0.01%
2020/05/14	9.2	16.40	24	16.45	16.30	-14.8	27,882	-0.05%
2020/05/13	2	16.50	1	16.55	16.65	1	27,223	0.00%
2020/05/12	9	16.57	0	0.00	16.50	9	27,179	0.03%
2020/05/11	5	16.78	0	0.00	16.70	5	26,813	0.02%
2020/05/08	6.1	16.45	0	0.00	16.40	6.1	26,413	0.02%
2020/05/07	6.1	16.46	0	0.00	16.40	6.1	25,922	0.02%
2020/05/06	35	16.36	0	0.00	16.35	35	25,757	0.14%
2020/05/05	5	16.60	0	0.00	16.55	5	25,586	0.02%
2020/05/04	10.4	16.51	0	0.00	16.50	10.4	25,602	0.04%
2020/04/30	34	16.87	13	17.03	17.10	21	25,557	0.08%
2020/04/28	2	16.40	0	0.00	16.40	2	25,149	0.01%
2020/04/27	1	16.35	0	0.00	16.40	1	25,295	0.00%
2020/04/23	1	16.05	0	0.00	16.15	1	25,129	0.00%
2020/04/22	3	15.85	0	0.00	16.00	3	24,952	0.01%
2020/04/21	7	16.29	0	0.00	16.10	7	24,786	0.03%
2020/04/20	1	16.80	0	0.00	16.75	1	24,572	0.00%
2020/04/17	27	16.86	24	17.21	16.85	3	24,604	0.01%
2020/04/16	5.4	16.81	46	16.84	16.80	-40.6	24,291	-0.17%
2020/04/15	17	17.00	1	17.05	17.20	16	23,996	0.07%
2020/04/14	5.2	16.65	3	16.68	16.70	2.2	23,783	0.01%
2020/04/10	20	16.20	2	16.20	16.30	18	23,370	0.08%
2020/04/09	4	15.88	1	15.90	15.90	3	23,099	0.01%
2020/04/08	1	15.60	0	0.00	15.70	1	22,964	0.00%
2020/04/07	5.3	15.57	1	15.65	15.65	4.3	22,853	0.02%
2020/04/06	1	15.25	1	15.55	15.50	0	22,683	0.00%
2020/04/01	9	15.32	0	0.00	15.30	9	22,505	0.04%
2020/03/31	4	15.53	0	0.00	15.55	4	22,246	0.02%
2020/03/27	22	15.99	1	16.05	16.00	21	21,881	0.10%
2020/03/26	1	15.70	0	0.00	15.60	1	21,472	0.00%
2020/03/25	42	15.58	0	0.00	15.75	42	21,633	0.19%
2020/03/24	3	15.35	1	14.90	15.20	2	21,202	0.01%
2020/03/23	16	14.38	10	14.46	14.20	6	20,964	0.03%
2020/03/20	8	14.75	0	0.00	15.25	8	20,825	0.04%
2020/03/19	0.2	14.10	0	0.00	14.00	0.2	20,143	0.00%
2020/03/18	2	15.65	0	0.00	15.55	2	19,689	0.01%
2020/03/17	3.2	15.74	0	0.00	15.60	3.2	19,341	0.02%
2020/03/16	3.2	16.83	0	0.00	16.45	3.2	18,682	0.02%
2020/03/12	0.2	17.60	0	0.00	17.50	0.2	17,458	0.00%
2020/03/10	20.1	18.45	1	18.50	18.50	19.1	16,933	0.11%
2020/03/09	0	0.00	1	18.35	18.40	-1	16,827	-0.01%
2020/03/05	1	19.50	0	0.00	19.50	1	16,253	0.01%
2020/03/04	0	0.00	11	19.24	19.30	-11	15,947	-0.07%
2020/03/03	1	18.95	0	0.00	19.20	1	15,888	0.01%
2020/03/02	1	18.40	0	0.00	18.95	1	15,716	0.01%
2020/02/27	5.1	19.40	0	0.00	19.20	5.1	15,882	0.03%
2020/02/26	0.1	19.55	0	0.00	19.50	0.1	15,639	0.00%
2020/02/24	2.1	19.85	0	0.00	19.85	2.1	15,350	0.01%
2020/02/19	3	20.20	0	0.00	20.30	3	14,943	0.02%
2020/02/14	0	20.15	0	0.00	20.15	0	15,026	0.00%
2020/02/12	0	0.00	1	20.29	20.05	-1	14,952	-0.01%
2020/02/11	1	20.30	0	0.00	20.30	1	14,859	0.01%
2020/02/04	0	20.05	0	0.00	20.05	0	14,572	0.00%
2020/02/03	0.2	19.80	0	0.00	19.80	0.2	14,277	0.00%
2020/01/31	0	19.70	2	19.50	19.70	-2	14,092	-0.01%
2020/01/30	0.4	19.35	0	0.00	19.35	0.4	13,876	0.00%
2020/01/15	0	20.30	0	0.00	20.40	0	13,157	0.00%
2020/01/14	0	20.25	0	0.00	20.35	0	13,092	0.00%
2020/01/13	0.2	20.20	0	0.00	20.20	0.2	12,868	0.00%
2020/01/06	0	0.00	4	19.95	19.95	-4	13,218	-0.03%
2020/01/02	1	20.20	0	0.00	20.20	1	13,372	0.01%
2019/12/30	1	20.40	0	0.00	20.40	1	13,160	0.01%
2019/12/24	5	20.35	0	0.00	20.30	5	13,595	0.04%
2019/12/20	1	20.35	0	0.00	20.35	1	13,634	0.01%
2019/12/19	2	20.10	0	0.00	20.05	2	13,337	0.01%
2019/12/18	0	0.00	1	20.10	20.15	-1	13,281	-0.01%
2019/12/16	0	20.10	0	0.00	20.05	0	13,420	0.00%
2019/11/22	0	0.00	0.3	19.70	19.80	-0.3	14,573	0.00%
2019/11/14	0.1	19.85	0	0.00	19.80	0.1	15,865	0.00%
2019/11/11	0	0.00	0	19.90	19.90	0	16,271	0.00%
2019/11/06	1	19.70	0	0.00	19.95	1	16,723	0.01%
2019/10/24	0.1	18.90	0	0.00	19.00	0.1	16,786	0.00%
2019/10/22	2	18.95	0	0.00	19.00	2	16,851	0.01%
2019/10/14	0.1	18.70	12	18.55	18.65	-11.9	16,557	-0.07%
2019/10/09	3	18.10	0	0.00	18.05	3	16,439	0.02%
2019/10/03	3	18.18	0	0.00	18.15	3	16,379	0.02%
2019/09/27	4	18.51	0	0.00	18.50	4	16,005	0.02%
2019/09/25	1	18.60	0	0.00	18.70	1	16,129	0.01%
2019/09/24	0.6	18.70	0	0.00	18.75	0.6	16,434	0.00%
2019/09/20	1	18.80	0	0.00	18.70	1	16,683	0.01%
2019/09/16	0.1	19.10	0	0.00	19.10	0.1	16,645	0.00%
2019/09/05	0	0.00	1	18.40	18.45	-1	16,879	-0.01%
2019/08/30	1	17.95	35.9	17.95	18.05	-34.9	16,949	-0.21%
2019/08/14	0.1	17.30	0	0.00	17.25	0.1	15,944	0.00%
2019/08/06	0	0.00	1	16.80	16.85	-1	15,609	-0.01%
2019/07/16	1	17.75	0	0.00	17.60	1	15,363	0.01%
2019/06/20	0	0.00	2	18.90	18.85	-2	15,364	-0.01%
2019/06/19	0	0.00	4	18.40	18.60	-4	15,201	-0.03%
2019/06/12	0	0.00	0.2	18.00	17.95	-0.2	15,528	0.00%
2019/06/06	0	0.00	2	18.10	18.05	-2	15,933	-0.01%
2019/06/05	0	0.00	2	18.00	17.90	-2	15,824	-0.01%
2019/06/03	0	0.00	2	17.80	17.95	-2	15,956	-0.01%
2019/05/22	0	0.00	7	17.50	17.50	-7	16,881	-0.04%
2019/05/20	10	17.40	0	0.00	17.40	10	16,662	0.06%
2019/05/16	1	17.25	0	0.00	17.30	1	16,820	0.01%
2019/05/15	0	17.40	0	0.00	17.35	0	16,936	0.00%
2019/05/14	0.2	17.30	0	0.00	17.25	0.2	17,152	0.00%
2019/05/10	0.2	17.65	0	0.00	17.60	0.2	17,596	0.00%
2019/05/09	1	17.75	0	0.00	17.55	1	17,966	0.01%
2019/05/07	0.2	18.00	15	17.90	18.00	-14.8	18,097	-0.08%
2019/04/30	0	0.00	20	17.90	17.90	-20	18,394	-0.11%
2019/04/19	0	0.00	20	17.90	17.75	-20	19,853	-0.10%
2019/04/11	0	0.00	30	17.85	17.75	-30	20,740	-0.14%
2019/04/09	0	17.80	30	17.80	17.80	-30	20,526	-0.15%
2019/03/29	0	0.00	30	17.50	17.55	-30	20,348	-0.15%
2019/03/19	0	0.00	17.2	17.74	17.45	-17.2	21,028	-0.08%
2019/03/15	0	17.90	0	0.00	17.85	0	20,941	0.00%
2019/02/26	0	0.00	2	17.40	17.40	-2	21,852	-0.01%
2019/02/22	0	0.00	50	17.20	17.35	-50	21,719	-0.23%
2019/02/20	0	0.00	50	17.15	17.15	-50	21,475	-0.23%
2019/02/18	0	0.00	50	17.15	17.15	-50	21,766	-0.23%
2019/02/14	0	0.00	3	17.10	17.10	-3	21,822	-0.01%
2019/02/13	0	0.00	0.6	17.10	17.05	-0.6	21,736	0.00%
2019/02/12	0	0.00	100	17.05	17.00	-100	21,537	-0.46%
2019/02/11	0	16.85	0	0.00	16.85	0	21,295	0.00%
2019/01/15	1	16.05	0	0.00	16.15	1	20,473	0.00%
2018/12/28	0	0.00	3	15.45	15.45	-3	20,864	-0.01%
2018/12/21	1	15.00	0	0.00	15.10	1	21,453	0.00%
2018/12/20	2	15.15	0	0.00	15.15	2	21,459	0.01%
2018/12/13	0	0.00	1	15.40	15.45	-1	22,154	0.00%
2018/12/06	3	15.15	0	0.00	15.20	3	21,480	0.01%
2018/11/13	0	0.00	75	15.30	15.40	-75	19,699	-0.38%
2018/11/12	1	15.70	2	15.55	15.55	-1	20,406	0.00%
2018/10/29	0	0.00	1	14.70	14.60	-1	26,814	0.00%
2018/10/24	0	0.00	1	14.95	15.00	-1	27,572	0.00%
2018/10/23	0	0.00	1	14.95	14.95	-1	27,413	0.00%
2018/10/15	1	14.55	0	0.00	14.55	1	27,120	0.00%
2018/10/03	0	0.00	0.5	16.10	16.10	-0.5	24,900	0.00%
2018/09/28	1	16.00	0	0.00	16.10	1	25,050	0.00%
2018/09/27	0.2	16.20	0	0.00	16.30	0.2	24,884	0.00%
2018/09/25	0	0.00	1	15.95	16.00	-1	25,427	0.00%
2018/09/21	0	15.90	2.6	15.63	16.00	-2.5	25,284	-0.01%
2018/09/20	0.2	15.45	0	0.00	15.50	0.2	24,738	0.00%
2018/09/14	2	15.20	0	0.00	15.15	2	24,527	0.01%
2018/09/07	0	0.00	5	14.96	15.05	-5	25,573	-0.02%
2018/09/05	4	15.20	0	0.00	15.05	4	26,069	0.02%
2018/09/03	0	0.00	10.3	15.40	15.25	-10.3	26,067	-0.04%
2018/08/31	0	0.00	1	15.55	15.55	-1	26,228	0.00%
2018/08/29	0	0.00	1	15.60	15.60	-1	26,477	0.00%
2018/08/28	0	0.00	2	15.50	15.60	-2	26,726	-0.01%
2018/08/20	1	15.00	0	0.00	15.20	1	27,347	0.00%
2018/08/17	2	15.30	1	15.25	15.25	1	27,196	0.00%
2018/08/13	5	15.05	0	0.00	14.90	5	25,523	0.02%
2018/08/09	0	0.00	5	15.55	15.45	-5	24,744	-0.02%
2018/08/07	0	0.00	2	14.40	14.55	-2	21,797	-0.01%
2018/08/03	0	0.00	3.4	14.06	14.10	-3.4	20,996	-0.02%
2018/07/11	1	13.10	0	0.00	13.20	1	22,491	0.00%
2018/07/09	5	13.20	0	0.00	13.15	5	22,563	0.02%
2018/07/06	1	12.95	0	0.00	13.05	1	22,757	0.00%
2018/06/27	0	0.00	1	13.70	13.70	-1	22,849	0.00%
2018/06/14	30	14.18	0	0.00	14.00	30	22,239	0.13%
2018/06/08	0	0.00	10	14.60	14.60	-10	22,143	-0.05%
2018/06/07	0	0.00	1.1	14.50	14.50	-1.1	22,085	0.00%
2018/06/06	0	0.00	0	14.45	14.45	0	22,184	0.00%
2018/05/18	1	14.50	0	0.00	14.40	1	22,111	0.00%
2018/05/08	0	0.00	0.4	14.25	14.25	-0.4	23,720	0.00%
2018/04/24	0	0.00	2	13.75	13.70	-2	22,920	-0.01%
2018/04/11	1	13.70	0	0.00	13.75	1	24,742	0.00%
2018/04/10	0	13.80	0	0.00	13.80	0	24,428	0.00%
2018/03/22	0	0.00	1.3	13.46	13.60	-1.3	22,837	-0.01%
2018/03/21	0	0.00	5	13.40	13.45	-5	22,517	-0.02%
2018/03/14	0	0.00	0.1	13.40	13.35	-0.1	22,097	0.00%
2018/03/13	1	13.35	2	13.35	13.40	-1	22,337	0.00%
2018/02/21	1	13.15	0	0.00	13.20	1	23,851	0.00%
2018/02/07	1	13.20	0	0.00	13.05	1	23,357	0.00%
2018/02/06	2	13.10	1	13.00	12.90	1	23,292	0.00%
2018/02/05	1	13.60	0	0.00	13.60	1	22,818	0.00%
2018/01/18	0	0.00	0	14.25	14.25	0	21,024	0.00%
2018/01/12	0	0.00	1	14.10	14.15	-1	19,863	-0.01%
2018/01/10	0	0.00	1	14.10	13.95	-1	19,320	-0.01%
2018/01/04	0	0.00	6	13.85	13.85	-6	18,623	-0.03%