元大金 (2885)-中國信託-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
33.80
漲跌
▲0.35
漲幅
+1.05%
成交量
16,791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

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－中國信託-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

中國信託-新竹券商分點個股進出
中國信託-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
2024/11/21	0	0.00	3.2	33.57	33.80	-3.2	16,572	-0.02%
2024/11/19	0	0.00	8.1	33.68	33.85	-8.1	16,372	-0.05%
2024/11/18	1	32.65	2	32.85	32.80	-1	15,964	-0.01%
2024/11/15	0	32.95	2	32.95	32.55	-2	15,936	-0.01%
2024/11/14	1	32.50	1.5	32.55	32.70	-0.5	15,829	0.00%
2024/11/13	2	32.65	1	32.65	32.65	1	15,769	0.01%
2024/11/12	1	32.85	1	33.05	32.95	0	15,695	0.00%
2024/11/11	0	0.00	0.2	32.85	32.95	-0.2	15,608	0.00%
2024/11/08	0	0.00	4	33.18	33.20	-4	15,762	-0.03%
2024/11/07	1	32.45	10	32.73	32.55	-9	15,913	-0.06%
2024/11/06	1	32.56	1.8	32.58	32.45	-0.8	15,997	-0.01%
2024/11/05	0.1	32.90	0	0.00	32.85	0.1	16,112	0.00%
2024/11/04	0.1	32.35	13	32.73	32.75	-12.9	16,527	-0.08%
2024/11/01	2	31.10	2	32.35	32.10	0	16,926	0.00%
2024/10/30	4.5	32.43	0.2	32.35	32.45	4.3	16,812	0.03%
2024/10/29	0.3	32.70	0.1	32.70	32.60	0.2	16,833	0.00%
2024/10/28	3	32.65	0	0.00	32.75	3	16,935	0.02%
2024/10/25	0.7	33.00	7	32.98	32.95	-6.4	17,035	-0.04%
2024/10/24	1	32.65	0	0.00	32.70	1	17,219	0.01%
2024/10/23	0.4	32.80	1	32.70	32.70	-0.6	17,566	0.00%
2024/10/22	0	0.00	7	33.14	33.30	-7	17,724	-0.04%
2024/10/21	3.3	32.80	0	0.00	32.70	3.3	17,892	0.02%
2024/10/18	0	0.00	16	33.41	33.50	-16	18,122	-0.09%
2024/10/17	0	0.00	1	32.50	32.65	-1	18,215	-0.01%
2024/10/16	3	32.70	2	32.25	32.25	1	18,427	0.01%
2024/10/15	0	31.85	13.5	32.31	32.60	-13.5	18,438	-0.07%
2024/10/14	0	0.00	52	31.75	31.80	-52	18,406	-0.28%
2024/10/11	0	0.00	0.5	31.95	31.55	-0.5	18,523	0.00%
2024/10/09	0	0.00	0.6	31.85	31.65	-0.6	18,645	0.00%
2024/10/08	1	31.65	0	31.80	31.75	1	18,706	0.01%
2024/10/07	0.3	31.85	1	32.10	32.00	-0.7	18,669	0.00%
2024/10/04	0.1	31.80	0	0.00	31.80	0.1	18,613	0.00%
2024/09/30	0	31.75	12	31.70	31.70	-12	18,567	-0.06%
2024/09/27	0	0.00	1	31.70	31.75	-1	18,776	-0.01%
2024/09/26	1	31.60	11	31.67	31.50	-10	18,931	-0.05%
2024/09/25	0.1	31.60	1	31.80	31.80	-1	18,960	-0.01%
2024/09/24	0	0.00	4	31.45	31.50	-4	19,237	-0.02%
2024/09/23	1	31.45	17.7	31.44	31.40	-16.7	20,551	-0.08%
2024/09/20	2.4	31.20	8	31.15	31.00	-5.6	21,038	-0.03%
2024/09/18	2	30.59	4	30.35	30.40	-2	21,577	-0.01%
2024/09/16	2.3	30.55	3	30.55	30.50	-0.7	21,879	0.00%
2024/09/13	1	30.25	0.1	30.00	30.25	0.9	22,434	0.00%
2024/09/12	1	29.75	0	0.00	29.85	1	22,704	0.00%
2024/09/11	8	29.72	5	29.75	29.60	3	22,621	0.01%
2024/09/10	4.5	29.91	14	29.91	29.95	-9.5	22,602	-0.04%
2024/09/09	23.7	29.80	0	0.00	29.70	23.7	22,469	0.11%
2024/09/06	0	30.30	0	0.00	30.75	0	21,966	0.00%
2024/09/04	7.9	30.21	0	0.00	30.35	7.9	22,073	0.04%
2024/09/03	1.1	31.29	11	31.30	31.20	-9.9	21,746	-0.05%
2024/08/30	0	31.65	3	31.60	31.90	-3	21,825	-0.01%
2024/08/29	0.5	31.55	0.4	31.65	31.55	0.1	21,677	0.00%
2024/08/28	1	31.80	5	31.90	31.80	-4	21,658	-0.02%
2024/08/27	0.5	31.85	0	0.00	31.90	0.5	22,155	0.00%
2024/08/26	0.1	31.30	1	31.90	32.00	-1	22,360	0.00%
2024/08/23	2	30.90	0	0.00	30.90	2	22,481	0.01%
2024/08/22	2.6	31.30	0	0.00	31.45	2.6	22,349	0.01%
2024/08/21	1	31.75	35	31.70	31.70	-34	22,330	-0.15%
2024/08/20	0	0.00	6	31.62	31.75	-6	22,387	-0.03%
2024/08/19	2	31.85	3	31.67	31.65	-1	22,544	0.00%
2024/08/16	1	31.95	0	0.00	32.00	1	22,970	0.00%
2024/08/15	6.1	31.66	1.1	31.86	31.50	5	22,913	0.02%
2024/08/14	0	0.00	1	31.90	32.00	-1	22,893	0.00%
2024/08/13	2.1	31.68	0	0.00	31.60	2.1	22,847	0.01%
2024/08/12	6	31.82	0	0.00	31.80	6	23,161	0.03%
2024/08/09	2	32.40	11	32.20	32.60	-9	23,231	-0.04%
2024/08/08	1	31.20	0	0.00	31.40	1	23,062	0.00%
2024/08/07	4	31.31	0	0.00	31.30	4	22,931	0.02%
2024/08/06	5.2	30.46	3.7	30.77	30.70	1.5	22,834	0.01%
2024/08/05	15.4	29.83	3	29.78	29.35	12.4	22,666	0.05%
2024/08/02	4.3	32.03	3	31.97	31.90	1.3	22,279	0.01%
2024/08/01	0	0.00	2	33.05	33.05	-2	22,273	-0.01%
2024/07/31	2	32.73	2	32.65	32.80	0	22,321	0.00%
2024/07/30	4	32.34	7	31.90	32.35	-3	22,196	-0.01%
2024/07/29	0	0.00	2.1	32.65	32.70	-2.1	22,181	-0.01%
2024/07/26	3.1	32.17	0	0.00	32.05	3.1	22,114	0.01%
2024/07/23	5	32.91	11	32.80	33.00	-6	22,169	-0.03%
2024/07/22	5	31.96	9	31.92	31.85	-4	22,052	-0.02%
2024/07/19	6.2	32.56	1	32.60	32.60	5.2	21,974	0.02%
2024/07/18	3	33.15	1	33.25	33.25	2	22,046	0.01%
2024/07/17	0	0.00	10.3	33.10	33.15	-10.3	22,064	-0.05%
2024/07/16	1	32.80	13.2	32.92	33.00	-12.2	22,271	-0.05%
2024/07/15	9	32.94	0.4	33.05	32.90	8.6	22,771	0.04%
2024/07/12	1	33.70	0	0.00	33.75	1	22,840	0.00%
2024/07/11	1.3	33.55	0	0.00	33.65	1.3	22,868	0.01%
2024/07/10	0	0.00	12.2	33.10	33.55	-12.2	22,944	-0.05%
2024/07/09	5.8	33.17	8	33.01	33.00	-2.3	23,072	-0.01%
2024/07/08	2.1	33.03	2	33.25	33.20	0.1	23,192	0.00%
2024/07/05	1.4	33.03	2	32.95	33.00	-0.6	23,211	0.00%
2024/07/04	5	32.96	1	33.04	33.10	4	23,404	0.02%
2024/07/03	4.1	32.60	7	32.67	32.70	-2.9	23,572	-0.01%
2024/07/02	2	32.00	6	32.05	32.10	-4	23,362	-0.02%
2024/07/01	4.2	32.00	12.2	31.97	32.00	-8	23,274	-0.03%
2024/06/28	4.5	31.89	4	31.79	32.05	0.5	23,145	0.00%
2024/06/27	50.8	31.55	1	31.70	31.75	49.8	22,666	0.22%
2024/06/26	8	34.18	1	34.05	33.80	7	21,360	0.03%
2024/06/25	0.1	34.50	3	34.27	34.40	-3	20,917	-0.01%
2024/06/24	17	33.90	16	34.06	34.50	1	20,675	0.00%
2024/06/21	0	0.00	10	33.95	34.15	-10	20,543	-0.05%
2024/06/20	3	34.32	2	34.25	34.35	1	20,314	0.00%
2024/06/19	0	0.00	21	33.71	33.75	-21	20,039	-0.10%
2024/06/18	0	0.00	24.6	32.70	32.90	-24.6	20,031	-0.12%
2024/06/17	0	32.05	0.2	32.39	32.30	-0.2	20,196	0.00%
2024/06/13	1	32.05	1	32.05	32.00	0	20,675	0.00%
2024/06/12	1.5	31.53	0	0.00	31.45	1.5	21,157	0.01%
2024/06/11	1.7	31.64	0	0.00	31.60	1.7	22,019	0.01%
2024/06/07	3	31.85	10	32.00	31.80	-7	22,313	-0.03%
2024/06/06	7.3	31.64	0	0.00	31.70	7.3	22,349	0.03%
2024/06/05	0	0.00	0	31.60	31.30	0	22,463	0.00%
2024/06/04	2.9	31.39	0	0.00	31.45	2.9	22,761	0.01%
2024/06/03	0.9	31.80	0	0.00	31.75	0.9	23,129	0.00%
2024/05/31	2	31.53	0	0.00	31.65	2	23,178	0.01%
2024/05/30	3	31.70	0	0.00	31.45	3	22,731	0.01%
2024/05/29	2.5	31.94	1	31.85	31.85	1.5	22,553	0.01%
2024/05/28	1	32.90	3	32.90	32.85	-2	22,313	-0.01%
2024/05/27	0.1	32.65	8.6	32.49	32.70	-8.5	22,398	-0.04%
2024/05/24	1.2	32.58	0	0.00	32.50	1.2	22,447	0.01%
2024/05/23	1	33.05	1	33.20	33.15	0	22,322	0.00%
2024/05/22	20	33.37	27.4	33.44	33.35	-7.4	22,167	-0.03%
2024/05/21	1	31.90	0	0.00	32.05	1	21,733	0.00%
2024/05/20	2	32.30	3	32.30	32.35	-1	21,750	0.00%
2024/05/17	1	32.30	11	32.55	32.65	-10	21,870	-0.05%
2024/05/16	0	0.00	6	32.40	32.60	-6	21,837	-0.03%
2024/05/15	8	32.10	2	31.95	31.85	6	21,399	0.03%
2024/05/14	7.7	31.54	1	31.45	31.45	6.7	21,382	0.03%
2024/05/13	0	0.00	1	32.15	32.00	-1	21,349	0.00%
2024/05/10	0	0.00	24	32.00	32.10	-24	21,318	-0.11%
2024/05/09	0	0.00	10.2	31.94	31.65	-10.2	21,300	-0.05%
2024/05/08	7	31.70	46.1	31.61	31.80	-39.1	21,147	-0.18%
2024/05/07	1	31.45	11.4	31.41	31.80	-10.4	21,154	-0.05%
2024/05/06	0.2	30.85	1.1	31.31	31.50	-0.9	20,957	0.00%
2024/05/03	2	30.68	5	31.00	30.55	-3	20,783	-0.01%
2024/05/02	1	30.70	3	30.62	30.65	-2	20,688	-0.01%
2024/04/30	1	30.75	9	30.72	30.65	-8	20,545	-0.04%
2024/04/29	0	0.00	11	30.91	31.05	-11	20,436	-0.05%
2024/04/26	0	0.00	18	30.06	30.00	-18	20,096	-0.09%
2024/04/25	13	29.92	4	29.85	29.80	9	20,118	0.04%
2024/04/24	0.3	30.10	9	30.23	30.35	-8.7	19,994	-0.04%
2024/04/23	6	29.84	2.1	30.05	29.80	3.9	19,844	0.02%
2024/04/22	7.4	29.89	7	29.88	29.90	0.4	19,654	0.00%
2024/04/19	28.2	29.91	14	30.04	29.90	14.2	19,148	0.07%
2024/04/18	6	30.41	2	30.55	30.60	4	18,463	0.02%
2024/04/17	7	30.01	1.3	29.96	30.00	5.7	18,105	0.03%
2024/04/16	6	29.93	5	29.90	29.95	1	18,010	0.01%
2024/04/15	4	30.13	17.4	30.32	30.55	-13.4	17,755	-0.08%
2024/04/12	1	30.20	2	30.30	30.30	-1	17,624	-0.01%
2024/04/10	6	30.57	3	30.65	30.50	3	17,495	0.02%
2024/04/09	19	30.87	9	30.92	30.90	10	17,624	0.06%
2024/04/08	4.2	29.81	0	0.00	30.30	4.2	17,390	0.02%
2024/04/03	9	29.99	15.6	29.94	29.95	-6.6	17,458	-0.04%
2024/04/02	4	30.05	0.7	30.15	30.30	3.3	17,547	0.02%
2024/04/01	11	30.34	25	30.30	30.10	-14	17,754	-0.08%
2024/03/29	0	0.00	3	30.35	30.40	-3	17,819	-0.02%
2024/03/28	22.3	30.09	5.2	30.04	30.10	17.1	17,675	0.10%
2024/03/27	15	30.00	9.1	30.23	30.30	5.9	17,687	0.03%
2024/03/26	3	30.07	4	30.08	30.10	-1	17,806	-0.01%
2024/03/25	0.1	29.55	1	29.85	29.85	-1	17,978	-0.01%
2024/03/22	1	29.55	0	0.00	29.45	1	18,215	0.01%
2024/03/21	2	29.85	0	0.00	29.80	2	18,221	0.01%
2024/03/20	4.3	29.19	20.1	29.18	28.90	-15.8	18,450	-0.09%
2024/03/19	6.2	29.18	3	29.22	29.20	3.2	18,458	0.02%
2024/03/18	3.8	29.49	17	29.29	29.35	-13.2	18,330	-0.07%
2024/03/15	3	29.97	20.7	29.90	30.20	-17.7	18,162	-0.10%
2024/03/14	88	30.18	16	30.38	30.30	72	17,626	0.41%
2024/03/13	24	29.26	13.4	29.36	29.50	10.6	16,785	0.06%
2024/03/12	9	28.82	1	28.80	28.90	8	16,419	0.05%
2024/03/11	4	28.54	2.8	28.65	28.55	1.2	16,438	0.01%
2024/03/08	7	28.09	4.6	28.44	28.45	2.4	16,445	0.01%
2024/03/07	2	27.63	1	28.05	28.10	1	16,213	0.01%
2024/03/06	4.2	27.38	1.1	27.54	27.50	3	15,804	0.02%
2024/03/05	12	27.16	5	27.40	27.30	7	15,976	0.04%
2024/03/04	1	27.25	5	27.23	27.35	-4	16,071	-0.02%
2024/02/29	0	0.00	5	27.37	27.45	-5	16,332	-0.03%
2024/02/26	1.1	27.16	118	27.25	27.10	-117	16,031	-0.73%	大賣/鉅額交易
2024/02/23	7	27.46	1	27.45	27.30	6	15,976	0.04%
2024/02/22	1	27.35	0	0.00	27.55	1	16,208	0.01%
2024/02/21	15	27.39	0.1	27.50	27.35	14.9	16,173	0.09%
2024/02/20	0	0.00	7	27.66	27.85	-7	16,099	-0.04%
2024/02/19	2	27.15	1	27.35	27.45	1	15,999	0.01%
2024/02/16	5	27.00	4.2	27.05	27.15	0.8	16,178	0.00%
2024/02/15	1.2	26.93	10.3	26.99	27.00	-9.1	16,185	-0.06%
2024/02/02	1	26.80	0	0.00	26.90	1	15,780	0.01%
2024/01/31	0	0.00	6	26.99	27.05	-6	15,625	-0.04%
2024/01/30	0	27.00	1	26.90	26.85	-1	15,518	-0.01%
2024/01/29	0	0.00	3.2	27.01	27.10	-3.2	15,711	-0.02%
2024/01/26	0	0.00	2.3	26.81	26.95	-2.3	15,758	-0.01%
2024/01/25	0.1	26.75	2	26.65	26.75	-2	15,712	-0.01%
2024/01/24	0.2	26.55	0	26.60	26.60	0.2	15,738	0.00%
2024/01/22	3	26.33	3	26.35	26.35	0	16,053	0.00%
2024/01/19	4	25.95	2.6	26.18	26.20	1.4	16,013	0.01%
2024/01/18	1.1	25.71	6	25.83	25.80	-4.9	16,029	-0.03%
2024/01/17	8.2	25.98	1	26.00	25.80	7.2	15,949	0.05%
2024/01/16	1.1	26.30	0	0.00	26.25	1.1	15,663	0.01%
2024/01/15	1	26.66	1	26.65	26.70	0	15,517	0.00%
2024/01/10	4.7	26.59	3	26.55	26.50	1.7	16,367	0.01%
2024/01/09	0	0.00	0.1	26.95	26.80	-0.1	16,409	0.00%
2024/01/08	3.2	27.06	0	0.00	26.90	3.2	16,485	0.02%
2024/01/05	3.2	26.84	1	27.20	26.95	2.2	16,514	0.01%
2024/01/03	12.3	27.04	5	27.05	26.95	7.3	16,816	0.04%
2024/01/02	1.3	27.48	8	27.69	27.75	-6.7	16,492	-0.04%
2023/12/29	0.6	27.45	2	27.55	27.60	-1.4	16,322	-0.01%
2023/12/28	0	0.00	3.5	27.30	27.35	-3.5	16,304	-0.02%
2023/12/27	0.4	26.85	1	27.10	27.15	-0.6	16,123	0.00%
2023/12/26	0	0.00	4	26.91	26.85	-4	15,860	-0.03%
2023/12/25	0.6	26.62	2	26.55	26.60	-1.5	15,812	-0.01%
2023/12/22	0.5	26.70	1	26.80	26.80	-0.5	15,935	0.00%
2023/12/21	3.4	26.40	0	0.00	26.45	3.4	15,843	0.02%
2023/12/20	1	26.55	8	26.76	26.55	-7	15,485	-0.05%
2023/12/19	1.5	26.70	1.5	26.75	26.70	0.1	15,199	0.00%
2023/12/18	1.5	26.98	0	27.00	27.05	1.5	15,019	0.01%
2023/12/15	2.4	27.02	1	27.15	27.00	1.4	14,908	0.01%
2023/12/14	1.5	26.95	0.1	26.75	27.00	1.4	14,590	0.01%
2023/12/13	0	0.00	3	26.80	26.75	-3	14,457	-0.02%
2023/12/12	0	0.00	1.1	26.60	26.80	-1.1	14,675	-0.01%
2023/12/11	0.4	26.50	8.4	26.35	26.55	-8	14,606	-0.05%
2023/12/07	0	0.00	12	26.49	26.50	-12	14,620	-0.08%
2023/12/06	0.5	26.41	0	26.40	26.45	0.5	14,545	0.00%
2023/12/05	0	0.00	5.3	26.35	26.40	-5.3	14,442	-0.04%
2023/12/04	1	26.40	8	26.36	26.35	-7	14,572	-0.05%
2023/12/01	0.5	25.95	77	26.15	26.10	-76.5	14,509	-0.53%
2023/11/30	0	0.00	2	26.00	26.00	-2	14,505	-0.01%
2023/11/29	0	0.00	6.8	26.02	25.95	-6.8	14,200	-0.05%
2023/11/28	1	26.05	70	26.05	26.10	-69	14,050	-0.49%
2023/11/27	4.9	25.89	23.9	25.89	25.85	-19	14,075	-0.13%
2023/11/24	0	0.00	11	25.75	25.80	-11	14,023	-0.08%
2023/11/23	0	0.00	2.5	25.64	25.70	-2.5	14,099	-0.02%
2023/11/22	1.7	25.55	0.2	25.55	25.60	1.5	14,141	0.01%
2023/11/21	15.3	25.65	8	25.65	25.70	7.2	14,238	0.05%
2023/11/17	2.7	25.41	4	25.40	25.35	-1.3	14,079	-0.01%
2023/11/16	0	0.00	6.5	25.43	25.45	-6.5	14,006	-0.05%
2023/11/15	1	25.30	59	25.30	25.30	-58	13,945	-0.42%
2023/11/14	54	25.01	50	25.05	25.05	4	13,829	0.03%
2023/11/13	1.2	24.98	0.7	24.97	25.00	0.5	14,058	0.00%
2023/11/10	4.8	24.95	7	24.93	25.00	-2.2	14,396	-0.02%
2023/11/09	0	0.00	75.3	24.97	25.00	-75.3	14,536	-0.52%
2023/11/08	2	24.95	5.6	25.00	25.00	-3.6	14,774	-0.02%
2023/11/07	0	0.00	10.6	25.00	25.05	-10.6	14,940	-0.07%
2023/11/06	7.2	24.89	0.1	24.95	24.90	7.1	15,228	0.05%
2023/11/03	5	24.75	1.6	24.79	24.95	3.4	15,067	0.02%
2023/11/02	1.1	24.54	5.2	24.57	24.50	-4.1	15,550	-0.03%
2023/11/01	2	24.33	0	0.00	24.40	2	15,668	0.01%
2023/10/31	6	24.20	0.2	24.30	24.30	5.8	15,832	0.04%
2023/10/30	19.1	24.14	0	0.00	24.10	19.1	15,988	0.12%
2023/10/27	4	24.44	0.8	24.53	24.40	3.3	16,107	0.02%
2023/10/26	4.5	24.36	0	0.00	24.35	4.5	16,265	0.03%
2023/10/25	5.3	24.61	0	0.00	24.60	5.3	16,299	0.03%
2023/10/24	6	24.31	0	0.00	24.45	6	16,366	0.04%
2023/10/23	50.1	24.43	1	24.55	24.40	49.1	16,412	0.30%
2023/10/20	12.7	24.50	0	0.00	24.75	12.7	16,302	0.08%
2023/10/19	25	25.05	0	0.00	25.10	25	16,077	0.16%
2023/10/18	1.3	25.32	0	0.00	25.55	1.3	15,990	0.01%
2023/10/17	3	25.48	11.2	25.60	25.30	-8.2	15,836	-0.05%
2023/10/16	0	25.45	0	0.00	25.55	0	15,886	0.00%
2023/10/13	1	25.50	0.6	25.45	25.45	0.4	15,869	0.00%
2023/10/12	0	0.00	100.7	25.55	25.65	-100.7	15,981	-0.63%
2023/10/11	0	0.00	39	25.30	25.50	-39	16,036	-0.24%
2023/10/06	2.2	24.60	7	24.64	24.80	-4.8	15,892	-0.03%
2023/10/05	2.7	24.54	4	24.60	24.55	-1.3	16,091	-0.01%
2023/10/04	28.8	24.28	1	24.25	24.25	27.8	16,241	0.17%
2023/10/03	4.7	24.76	2.8	24.73	24.65	1.8	16,245	0.01%
2023/10/02	0	0.00	1.5	25.05	24.95	-1.5	16,374	-0.01%
2023/09/28	1	25.15	1.7	25.15	25.05	-0.7	16,818	0.00%
2023/09/27	0	0.00	101	25.20	25.15	-101	16,838	-0.60%	大賣/鉅額交易
2023/09/26	0	0.00	4.7	25.10	25.00	-4.7	16,821	-0.03%
2023/09/25	4.1	25.10	1	25.05	25.20	3.1	16,785	0.02%
2023/09/22	4.7	24.86	0	0.00	25.10	4.7	17,086	0.03%
2023/09/21	5.3	24.96	2	25.25	25.00	3.3	17,219	0.02%
2023/09/20	1.2	25.44	0	0.00	25.40	1.2	17,268	0.01%
2023/09/19	1	25.70	8.6	25.66	25.75	-7.6	17,248	-0.04%
2023/09/18	0	0.00	2	25.38	25.40	-2	17,134	-0.01%
2023/09/15	0	0.00	11.1	25.24	25.35	-11.1	17,267	-0.06%
2023/09/14	0	0.00	19	25.14	25.20	-19	17,236	-0.11%
2023/09/13	0	0.00	4	24.80	25.00	-4	17,248	-0.02%
2023/09/12	6	24.79	0	0.00	24.80	6	17,439	0.03%
2023/09/07	0	0.00	0.8	24.73	24.70	-0.8	18,130	0.00%
2023/09/06	1.2	24.13	0	0.00	24.25	1.2	18,048	0.01%
2023/09/05	3	24.32	1.4	24.26	24.20	1.6	18,028	0.01%
2023/09/04	4	24.55	0	0.00	24.50	4	18,223	0.02%
2023/09/01	0	0.00	1.2	24.60	24.75	-1.2	18,496	-0.01%
2023/08/31	1	24.40	0	0.00	24.40	1	18,740	0.01%
2023/08/30	0	0.00	56	24.80	24.80	-56	18,891	-0.30%
2023/08/28	0	0.00	4	24.33	24.40	-4	18,969	-0.02%
2023/08/25	10.1	24.25	0.6	24.45	24.40	9.5	19,376	0.05%
2023/08/24	3	24.15	0.6	24.25	24.45	2.4	19,468	0.01%
2023/08/23	0	0.00	1	24.10	24.20	-1	19,454	-0.01%
2023/08/22	1	23.95	0	0.00	23.85	1	19,542	0.01%
2023/08/21	0	0.00	0.6	24.10	23.90	-0.6	19,574	0.00%
2023/08/18	2	23.85	0	0.00	23.95	2	19,484	0.01%
2023/08/17	6.2	23.47	0	0.00	23.75	6.2	19,503	0.03%
2023/08/16	13	24.03	0	0.00	23.85	13	19,345	0.07%
2023/08/15	0	0.00	2.6	24.21	24.20	-2.6	19,145	-0.01%
2023/08/14	0.1	24.30	2.2	24.49	24.30	-2.1	19,218	-0.01%
2023/08/11	3.2	24.77	5	24.84	24.75	-1.8	19,170	-0.01%
2023/08/10	0	0.00	8.1	25.20	25.30	-8.1	19,013	-0.04%
2023/08/09	0	0.00	2.3	25.10	25.15	-2.3	18,775	-0.01%
2023/08/08	0	0.00	8	25.06	25.10	-8	18,679	-0.04%
2023/08/07	3.2	24.53	6.3	24.67	24.70	-3.1	18,112	-0.02%
2023/08/04	55	24.30	23	24.45	24.35	32	17,972	0.18%
2023/08/02	1.3	24.60	0	0.00	24.45	1.3	17,759	0.01%
2023/08/01	0.1	24.65	2	24.75	24.90	-1.9	17,652	-0.01%
2023/07/31	80.1	24.40	6	24.55	24.40	74.1	17,308	0.43%
2023/07/28	1	24.40	10	24.40	24.40	-9	17,151	-0.05%
2023/07/27	0.1	24.55	4	24.61	24.70	-3.9	16,967	-0.02%
2023/07/26	0.2	24.50	15	24.48	24.55	-14.8	16,847	-0.09%
2023/07/25	0.1	24.30	0	0.00	24.25	0.1	16,808	0.00%
2023/07/24	13	24.15	0	0.00	24.10	13	16,845	0.08%
2023/07/21	1.1	24.42	44.8	24.35	24.40	-43.7	16,786	-0.26%
2023/07/20	0	0.00	1.8	24.30	24.45	-1.8	16,671	-0.01%
2023/07/19	0	0.00	21	24.22	24.10	-21	16,429	-0.13%
2023/07/18	71	24.05	0	0.00	24.10	71	16,277	0.44%
2023/07/17	4	24.00	13.3	23.98	23.95	-9.3	16,220	-0.06%
2023/07/14	0	0.00	4	23.60	23.75	-4	16,037	-0.02%
2023/07/13	5	23.41	0	0.00	23.30	5	15,781	0.03%
2023/07/12	16.1	23.40	8.1	23.46	23.45	8.1	15,656	0.05%
2023/07/11	1	23.30	50	23.40	23.30	-49	15,587	-0.31%
2023/07/10	1	23.00	0	0.00	23.00	1	15,474	0.01%
2023/07/07	12.9	22.60	0	0.00	22.65	12.9	15,267	0.08%
2023/07/06	41.2	22.80	0	0.00	22.70	41.2	15,203	0.27%
2023/07/05	4.2	23.08	0	0.00	23.15	4.2	14,735	0.03%
2023/07/04	2	23.15	1	23.20	23.05	1	14,624	0.01%
2023/07/03	1.1	23.21	2	23.25	23.20	-0.9	14,603	-0.01%
2023/06/30	30.9	23.12	2	23.20	23.10	28.9	14,617	0.20%
2023/06/29	10	23.49	0	0.00	23.30	10	14,416	0.07%
2023/06/28	5.4	24.11	11.1	24.20	24.10	-5.7	14,205	-0.04%
2023/06/27	16.1	24.21	19	24.21	24.20	-2.9	13,935	-0.02%
2023/06/26	3.1	24.29	0	0.00	24.30	3.1	13,842	0.02%
2023/06/21	0.5	24.29	10	24.30	24.35	-9.5	13,750	-0.07%
2023/06/20	10.1	24.40	7.1	24.50	24.25	3	13,529	0.02%
2023/06/19	0.2	24.45	16	24.38	24.40	-15.8	13,296	-0.12%
2023/06/15	11.1	24.31	1.3	24.50	24.50	9.8	12,941	0.08%
2023/06/14	0.5	24.40	7	24.50	24.40	-6.5	12,841	-0.05%
2023/06/13	17.3	24.42	8.1	24.37	24.35	9.2	12,795	0.07%
2023/06/12	0.5	24.50	0	0.00	24.55	0.5	12,630	0.00%
2023/06/09	0.1	24.55	2	24.58	24.60	-1.9	12,734	-0.01%
2023/06/08	6	24.56	3.1	24.52	24.50	2.9	12,731	0.02%
2023/06/07	1	24.55	4.2	24.54	24.60	-3.2	12,698	-0.03%
2023/06/06	0	0.00	2	24.18	24.20	-2	12,527	-0.02%
2023/06/05	2.1	24.04	0.1	24.00	24.00	2.1	12,327	0.02%
2023/06/02	2	23.85	27	23.89	23.85	-25	12,036	-0.21%
2023/06/01	1	23.65	0	0.00	23.65	1	11,882	0.01%
2023/05/31	0.1	23.65	2	23.78	23.85	-1.9	11,750	-0.02%
2023/05/30	0	0.00	4	23.75	23.70	-4	11,531	-0.03%
2023/05/29	10.1	23.60	12	23.63	23.55	-1.9	11,676	-0.02%
2023/05/26	4.6	23.33	4.4	23.25	23.50	0.2	11,831	0.00%
2023/05/25	3.2	23.32	0	0.00	23.25	3.2	11,733	0.03%
2023/05/24	0.1	23.50	0	0.00	23.55	0.1	11,770	0.00%
2023/05/22	0.1	23.50	6	23.43	23.45	-5.9	11,637	-0.05%
2023/05/19	0	0.00	14	23.40	23.45	-14	11,540	-0.12%
2023/05/18	0	0.00	90	23.21	23.40	-90	11,407	-0.79%
2023/05/17	0	0.00	2	23.00	23.10	-2	11,241	-0.02%
2023/05/15	0.1	22.75	1	22.85	22.80	-0.9	11,184	-0.01%
2023/05/12	6.5	22.65	0	0.00	22.65	6.5	11,187	0.06%
2023/05/11	4.7	22.87	35.2	22.95	22.90	-30.5	11,184	-0.27%
2023/05/10	3	22.93	0	0.00	23.00	3	11,214	0.03%
2023/05/09	1	22.95	5	22.95	23.00	-4	11,269	-0.04%
2023/05/08	8	22.97	4	22.91	23.00	4	11,402	0.04%
2023/05/05	5	22.85	3	22.80	22.85	2	11,287	0.02%
2023/05/04	0	0.00	12.3	22.85	22.90	-12.3	11,529	-0.11%
2023/05/03	0	0.00	1	22.75	22.75	-1	11,598	-0.01%
2023/05/02	1	22.70	14	22.61	22.70	-13	11,941	-0.11%
2023/04/28	1	22.55	2	22.53	22.60	-1	12,593	-0.01%
2023/04/27	1	22.30	0	0.00	22.45	1	12,716	0.01%
2023/04/26	0	0.00	24	22.44	22.45	-24	12,877	-0.19%
2023/04/25	0.1	22.50	4	22.50	22.40	-4	12,874	-0.03%
2023/04/24	0	0.00	1	22.40	22.40	-1	12,941	-0.01%
2023/04/20	2.2	22.33	0	0.00	22.30	2.2	13,129	0.02%
2023/04/18	1	22.55	0.3	22.55	22.50	0.8	13,416	0.01%
2023/04/17	10.5	22.52	0	0.00	22.50	10.5	13,475	0.08%
2023/04/14	0	0.00	0	22.65	22.65	0	13,385	0.00%
2023/04/13	13	22.55	0	0.00	22.55	13	13,387	0.10%
2023/04/10	0	0.00	3	22.40	22.45	-3	13,254	-0.02%
2023/04/06	2.1	22.38	1	22.30	22.40	1.1	13,296	0.01%
2023/03/31	0.8	22.40	1	22.45	22.35	-0.2	13,263	0.00%
2023/03/30	4	22.29	4	22.40	22.30	0	13,892	0.00%
2023/03/29	2	22.20	0	0.00	22.40	2	14,478	0.01%
2023/03/28	1	22.25	0	0.00	22.30	1	15,234	0.01%
2023/03/27	0.1	22.25	0	0.00	22.15	0.1	15,971	0.00%
2023/03/24	7	22.15	3	22.15	22.20	4	16,845	0.02%
2023/03/23	7	22.13	6	22.25	22.25	1	16,948	0.01%
2023/03/22	5	22.08	0	0.00	22.10	5	17,062	0.03%
2023/03/21	8	21.89	0	0.00	21.95	8	17,300	0.05%
2023/03/20	4.1	21.82	1	21.80	21.80	3.1	17,369	0.02%
2023/03/17	37	21.74	0	0.00	21.85	37	17,433	0.21%
2023/03/16	27.1	21.68	10	21.65	21.70	17.1	17,525	0.10%
2023/03/15	16.1	22.00	0	0.00	22.05	16.1	17,526	0.09%
2023/03/14	16.9	21.93	4	22.10	21.95	12.9	17,720	0.07%
2023/03/13	17.1	22.13	10	22.37	22.35	7.1	17,673	0.04%
2023/03/10	26	22.42	2	22.33	22.30	24	17,695	0.14%
2023/03/09	10.1	22.78	0	0.00	22.65	10.1	17,675	0.06%
2023/03/08	25	22.84	0.5	22.80	22.80	24.5	18,025	0.14%
2023/03/07	4	22.83	11	22.88	22.90	-7	18,236	-0.04%
2023/03/06	11	22.74	0	0.00	22.70	11	18,443	0.06%
2023/03/03	11.3	22.50	3.9	22.59	22.55	7.4	18,560	0.04%
2023/03/02	3	22.32	0	0.00	22.50	3	18,833	0.02%
2023/03/01	9.4	22.43	24	22.50	22.40	-14.6	19,089	-0.08%
2023/02/24	3	22.65	5	22.68	22.75	-2	19,163	-0.01%
2023/02/22	1.8	22.63	2	22.60	22.75	-0.2	19,150	0.00%
2023/02/21	8	22.70	0	0.00	22.75	8	19,117	0.04%
2023/02/20	2	22.88	3	22.90	22.90	-1	19,297	-0.01%
2023/02/17	47	22.75	0	0.00	22.75	47	19,491	0.24%
2023/02/16	0	0.00	0.8	22.75	22.75	-0.8	19,779	0.00%
2023/02/15	2.3	22.63	0	0.00	22.60	2.3	20,441	0.01%
2023/02/14	1	22.70	0	0.00	22.80	1	20,514	0.00%
2023/02/13	5	22.84	0	0.00	22.80	5	20,646	0.02%
2023/02/10	1	22.80	1	22.80	22.80	0	20,732	0.00%
2023/02/09	3	22.60	5	22.60	22.70	-2	20,752	-0.01%
2023/02/08	1	22.65	1	22.70	22.65	0	20,833	0.00%
2023/02/07	1	22.70	0	0.00	22.75	1	20,877	0.00%
2023/02/06	0	0.00	28	22.70	22.70	-28	20,891	-0.13%
2023/02/03	2	22.73	0	0.00	22.75	2	20,910	0.01%
2023/02/02	28	22.65	0	0.00	22.80	28	20,926	0.13%
2023/02/01	2	22.63	3.1	22.55	22.75	-1.1	20,793	-0.01%
2023/01/31	6	22.70	9	22.75	22.50	-3	20,766	-0.01%
2023/01/30	1.1	23.05	0	0.00	23.05	1.1	20,528	0.01%
2023/01/17	1.5	22.70	10	22.60	22.70	-8.5	20,017	-0.04%
2023/01/16	1.1	22.70	0	0.00	22.70	1.1	19,985	0.01%
2023/01/12	1	22.55	0	0.00	22.55	1	20,144	0.00%
2023/01/10	20	22.40	0	0.00	22.60	20	20,130	0.10%
2023/01/09	1	22.35	10.2	22.34	22.50	-9.2	20,160	-0.05%
2023/01/05	0	0.00	10	21.90	21.95	-10	20,198	-0.05%
2023/01/03	10	21.48	0	0.00	21.65	10	20,588	0.05%
2022/12/29	1	21.75	4	21.75	21.65	-3	20,735	-0.01%
2022/12/28	3	21.90	0	0.00	21.95	3	20,825	0.01%
2022/12/27	7	21.91	0	0.00	21.95	7	21,015	0.03%
2022/12/26	0.1	21.95	1	21.90	21.90	-1	21,113	0.00%
2022/12/23	2.4	21.78	0	0.00	21.80	2.4	21,359	0.01%
2022/12/20	0	0.00	5	22.15	21.80	-5	20,610	-0.02%
2022/12/19	4.1	22.17	6	22.30	22.10	-1.9	19,979	-0.01%
2022/12/16	21.6	22.31	0	0.00	22.15	21.6	19,240	0.11%
2022/12/15	0.4	22.45	0	0.00	22.45	0.4	18,528	0.00%
2022/12/14	0.4	22.20	1	22.35	22.30	-0.6	18,590	0.00%
2022/12/13	1.4	22.16	0	0.00	22.10	1.4	18,554	0.01%
2022/12/12	2.4	22.42	10	22.30	22.40	-7.6	18,353	-0.04%
2022/12/09	5.4	22.44	2	22.50	22.40	3.4	18,685	0.02%
2022/12/08	1.4	22.16	0	0.00	22.30	1.4	18,729	0.01%
2022/12/07	7	22.54	0.5	22.50	22.60	6.5	18,669	0.03%
2022/12/06	1.4	22.43	0	0.00	22.50	1.4	18,692	0.01%
2022/12/05	3.4	22.65	21	22.70	22.60	-17.6	18,849	-0.09%
2022/12/02	0.4	22.50	0	0.00	22.45	0.4	18,707	0.00%
2022/12/01	2	22.70	0.4	22.65	22.60	1.6	18,884	0.01%
2022/11/30	5	22.46	12.1	22.51	22.60	-7.1	18,939	-0.04%
2022/11/29	1	22.25	0	0.00	22.50	1	18,603	0.01%
2022/11/28	0	22.20	10.3	21.85	22.25	-10.3	18,472	-0.06%
2022/11/25	0.1	22.25	0	0.00	22.05	0.1	18,353	0.00%
2022/11/24	0	0.00	19.1	22.16	22.30	-19.1	18,308	-0.10%
2022/11/23	3	22.20	23	22.00	22.10	-20	18,184	-0.11%
2022/11/22	1	21.50	9.1	21.44	21.60	-8.1	17,821	-0.05%
2022/11/21	0	0.00	1	21.10	21.10	-1	17,476	-0.01%
2022/11/18	5.2	20.87	0	0.00	20.90	5.2	17,414	0.03%
2022/11/17	1	21.05	1	21.00	21.20	0	17,355	0.00%
2022/11/16	0	0.00	1	21.35	21.25	-1	17,506	-0.01%
2022/11/15	1	21.45	4	21.33	21.45	-3	17,430	-0.02%
2022/11/14	1	21.10	2	21.20	21.20	-1	17,326	-0.01%
2022/11/11	0.2	20.95	37.2	20.94	21.20	-37.1	17,085	-0.22%
2022/11/10	0	0.00	1	20.50	20.40	-1	16,633	-0.01%
2022/11/09	20	20.40	1	20.40	20.50	19	16,702	0.11%
2022/11/08	0.5	20.25	5.7	20.25	20.30	-5.3	16,586	-0.03%
2022/11/04	0	0.00	3	19.95	20.05	-3	16,988	-0.02%
2022/11/03	1.8	19.97	0	0.00	20.05	1.8	17,098	0.01%
2022/11/02	1	20.00	2	20.10	20.20	-1	17,192	-0.01%
2022/11/01	0	0.00	1	19.95	20.05	-1	17,288	-0.01%
2022/10/31	6	19.67	1	19.80	19.70	5	17,404	0.03%
2022/10/28	7.1	19.63	0	0.00	19.60	7.1	17,456	0.04%
2022/10/27	1	19.80	1	19.90	19.70	0	17,429	0.00%
2022/10/26	1	19.70	0	0.00	19.75	1	17,463	0.01%
2022/10/25	1.1	19.31	0	0.00	19.55	1.1	17,438	0.01%
2022/10/24	10.7	19.50	0	0.00	19.55	10.7	17,452	0.06%
2022/10/21	1	19.50	5.2	19.20	19.45	-4.2	17,390	-0.02%
2022/10/20	5	18.90	7	19.06	19.05	-2	17,206	-0.01%
2022/10/19	4	19.29	0	0.00	19.00	4	16,983	0.02%
2022/10/18	7	19.22	6	19.22	19.20	1	16,971	0.01%
2022/10/17	2	18.95	0	0.00	19.10	2	17,240	0.01%
2022/10/14	3.9	19.14	2	19.13	19.10	1.8	17,305	0.01%
2022/10/13	14	19.07	1.6	19.13	19.05	12.4	17,449	0.07%
2022/10/12	6.3	19.19	5.2	19.25	19.35	1.2	17,479	0.01%
2022/10/11	7.4	19.10	10	19.10	19.10	-2.6	17,665	-0.01%
2022/10/07	2	19.55	0	0.00	19.50	2	17,951	0.01%
2022/10/06	3.1	19.55	0	0.00	19.70	3.1	17,997	0.02%
2022/10/05	14	19.53	0	0.00	19.55	14	18,165	0.08%
2022/10/04	3.1	19.35	0	0.00	19.35	3.1	18,267	0.02%
2022/10/03	8	19.38	1	19.45	19.30	7	18,161	0.04%
2022/09/30	6	19.48	0	0.00	19.55	6	18,228	0.03%
2022/09/29	8.2	19.60	1	19.70	19.70	7.2	18,341	0.04%
2022/09/28	3.2	19.59	4	19.70	19.55	-0.8	18,448	0.00%
2022/09/27	6.4	19.85	0.1	19.95	19.85	6.4	18,442	0.03%
2022/09/26	6.7	19.98	0	0.00	19.90	6.7	18,357	0.04%
2022/09/23	5	20.11	0	0.00	20.15	5	18,524	0.03%
2022/09/22	8	20.04	3.4	20.08	20.05	4.6	19,226	0.02%
2022/09/21	5	20.32	1	20.40	20.25	4	19,684	0.02%
2022/09/20	2	20.33	7.3	20.35	20.50	-5.3	20,667	-0.03%
2022/09/19	5	20.15	0	0.00	20.15	5	21,298	0.02%
2022/09/16	9	20.10	3	20.12	20.10	6	21,516	0.03%
2022/09/15	7	20.24	0	0.00	20.25	7	21,400	0.03%
2022/09/14	40.2	20.23	1	20.38	20.20	39.2	21,398	0.18%
2022/09/13	15	20.71	0	0.00	20.60	15	21,613	0.07%
2022/09/12	2	20.80	22	20.83	20.90	-20	21,885	-0.09%
2022/09/08	0.1	20.50	0	0.00	20.60	0.1	21,939	0.00%
2022/09/07	8	20.47	0	0.00	20.35	8	22,022	0.04%
2022/09/06	20	20.83	8	20.68	20.85	12	21,977	0.05%
2022/09/05	5	20.40	19	20.11	20.30	-14	22,048	-0.06%
2022/09/02	3.3	20.09	12	20.05	20.00	-8.7	22,311	-0.04%
2022/09/01	7	20.04	0	0.00	20.05	7	22,268	0.03%
2022/08/31	0.4	20.25	1.8	20.35	20.30	-1.4	22,188	-0.01%
2022/08/30	3	20.10	0	0.00	20.20	3	22,154	0.01%
2022/08/29	14	20.14	1	20.15	20.15	13	22,151	0.06%
2022/08/26	10	20.39	0	0.00	20.40	10	22,303	0.04%
2022/08/25	6.1	20.29	0	0.00	20.35	6.1	22,430	0.03%
2022/08/24	3	20.12	0	0.00	20.25	3	22,775	0.01%
2022/08/23	16.8	20.33	0	0.00	20.20	16.8	24,059	0.07%
2022/08/22	17	20.61	0.5	20.75	20.60	16.5	24,333	0.07%
2022/08/19	6	20.70	0	0.00	20.80	6	24,662	0.02%
2022/08/18	10.4	20.83	0	0.00	20.80	10.4	24,947	0.04%
2022/08/17	3.1	20.89	0.5	20.95	21.00	2.6	25,297	0.01%
2022/08/16	4.5	20.82	0	0.00	20.90	4.5	25,572	0.02%
2022/08/15	1.5	20.71	2	20.70	20.70	-0.5	26,048	0.00%
2022/08/12	10.4	20.61	0	0.00	20.55	10.4	26,188	0.04%
2022/08/11	10	21.08	3	21.05	21.20	7	26,372	0.03%
2022/08/10	5.3	20.70	22	20.71	20.75	-16.7	26,242	-0.06%
2022/08/09	10	20.66	4	20.63	20.65	6	26,211	0.02%
2022/08/08	14	20.64	0	0.00	20.80	14	26,324	0.05%
2022/08/05	25	20.45	3	20.53	20.70	22	26,431	0.08%
2022/08/04	8	20.14	4	20.30	20.20	4	26,665	0.02%
2022/08/03	0.4	20.15	0	0.00	20.15	0.4	26,888	0.00%
2022/08/02	5.1	20.08	0	0.00	20.15	5.1	27,215	0.02%
2022/08/01	4.8	20.15	5	20.22	20.30	-0.2	27,397	0.00%
2022/07/29	4.2	20.07	2.4	20.28	20.00	1.8	27,557	0.01%
2022/07/28	1	20.00	5	20.00	20.10	-4	27,482	-0.01%
2022/07/27	1	19.95	0	0.00	19.95	1	27,473	0.00%
2022/07/26	1	19.85	1	19.90	19.90	0	27,525	0.00%
2022/07/25	8.1	19.95	5	19.92	19.85	3.1	27,576	0.01%
2022/07/22	9	19.56	0	0.00	19.70	9	27,700	0.03%
2022/07/21	17	19.25	0	0.00	19.40	17	27,733	0.06%
2022/07/20	9	19.29	0	0.00	19.25	9	27,852	0.03%
2022/07/19	10.1	19.08	0	0.00	19.20	10.1	28,066	0.04%
2022/07/18	3	18.97	11.3	19.18	19.15	-8.3	28,197	-0.03%
2022/07/15	27.7	18.93	0	0.00	18.80	27.7	28,120	0.10%
2022/07/14	14.3	19.62	0	0.00	19.55	14.3	27,997	0.05%
2022/07/13	3	19.55	0	0.00	19.75	3	28,087	0.01%
2022/07/12	3	19.00	3	19.18	19.10	0	27,910	0.00%
2022/07/11	3	19.67	0	0.00	19.50	3	27,758	0.01%
2022/07/08	5	19.85	0	0.00	19.80	5	27,850	0.02%
2022/07/06	11	19.59	0	0.00	19.40	11	27,587	0.04%
2022/07/05	4.2	20.04	0	0.00	20.10	4.2	27,527	0.02%
2022/07/04	10	19.79	5	19.55	19.65	5	27,432	0.02%
2022/07/01	8	19.67	4	19.90	19.60	4	27,706	0.01%
2022/06/30	27	19.84	8	19.90	19.70	19	27,721	0.07%
2022/06/29	42	20.45	0	0.00	20.25	42	27,239	0.15%
2022/06/28	65.4	21.05	4	21.00	20.90	61.4	26,873	0.23%
2022/06/27	25.1	23.38	42	23.47	23.30	-17	25,968	-0.07%
2022/06/24	10	23.36	1	23.30	23.45	9	25,349	0.04%
2022/06/23	4	23.10	0.4	23.15	23.10	3.7	25,258	0.01%
2022/06/22	6	23.22	0	0.00	23.10	6	25,260	0.02%
2022/06/21	4	23.45	21	23.29	23.50	-17	25,313	-0.07%
2022/06/20	27	22.78	2	22.90	22.80	25	25,260	0.10%
2022/06/17	28.5	22.91	0	0.00	22.90	28.5	25,147	0.11%
2022/06/16	12	23.17	0	0.00	23.10	12	24,883	0.05%
2022/06/15	2	23.13	5	23.15	23.05	-3	25,242	-0.01%
2022/06/14	5	23.10	0	0.00	23.10	5	25,418	0.02%
2022/06/13	13	23.12	0	0.00	23.10	13	25,588	0.05%
2022/06/10	2	23.35	5	23.35	23.45	-3	25,402	-0.01%
2022/06/09	1	23.30	0	0.00	23.40	1	25,433	0.00%
2022/06/08	22	23.54	0	0.00	23.45	22	25,396	0.09%
2022/06/07	5.4	23.43	0	0.00	23.40	5.4	25,524	0.02%
2022/06/06	2	23.33	0	0.00	23.35	2	25,607	0.01%
2022/06/02	13.2	23.51	0	0.00	23.50	13.2	25,829	0.05%
2022/06/01	15	23.94	0	0.00	23.70	15	26,271	0.06%
2022/05/31	4	23.80	3	24.13	24.35	1	26,131	0.00%
2022/05/30	3	23.65	15	23.55	23.90	-12	24,846	-0.05%
2022/05/27	15	23.05	0	0.00	23.15	15	24,552	0.06%
2022/05/26	5.2	22.98	0	0.00	22.90	5.2	24,459	0.02%
2022/05/25	4.5	23.04	5	23.16	23.05	-0.6	24,534	0.00%
2022/05/24	7.4	23.38	0	0.00	23.30	7.4	24,758	0.03%
2022/05/23	7.9	23.06	2	22.90	23.90	5.9	24,457	0.02%
2022/05/20	23	23.45	0	0.00	23.45	23	24,153	0.10%
2022/05/19	13.3	23.45	0	0.00	23.35	13.3	24,079	0.06%
2022/05/18	3	23.92	0	0.00	24.05	3	23,846	0.01%
2022/05/17	6	23.83	0	0.00	23.75	6	23,817	0.03%
2022/05/16	11.2	23.63	13	23.56	24.00	-1.8	23,810	-0.01%
2022/05/13	10	23.72	10	23.85	23.85	0	23,781	0.00%
2022/05/12	19	23.96	0	0.00	23.65	19	23,718	0.08%
2022/05/11	6	24.46	0	0.00	24.45	6	23,553	0.03%
2022/05/10	14	24.67	51	24.73	24.75	-37	23,366	-0.16%
2022/05/09	17	25.09	6	25.17	25.00	11	23,084	0.05%
2022/05/06	13.2	25.62	5	25.58	25.60	8.2	22,968	0.04%
2022/05/05	1	25.90	0	0.00	25.90	1	23,182	0.00%
2022/05/04	14	25.87	0	0.00	26.00	14	23,263	0.06%
2022/05/03	12	26.02	0	0.00	25.90	12	23,456	0.05%
2022/04/29	3	26.13	0	0.00	26.15	3	23,705	0.01%
2022/04/28	86	25.89	0	0.00	26.00	86	24,070	0.36%
2022/04/27	8	25.79	0	0.00	25.75	8	23,986	0.03%
2022/04/26	1.2	26.24	0	0.00	26.15	1.2	23,937	0.01%
2022/04/25	3	26.08	1	26.05	26.25	2	23,849	0.01%
2022/04/22	5	26.39	5	26.50	26.65	0	23,426	0.00%
2022/04/21	5	26.33	8	26.38	26.55	-3	23,386	-0.01%
2022/04/20	1	26.20	61	26.52	26.30	-60	23,614	-0.25%
2022/04/19	6	26.31	2.9	26.37	26.15	3.1	23,403	0.01%
2022/04/18	10.2	26.32	7	26.44	26.35	3.2	23,603	0.01%
2022/04/15	0	0.00	14	26.55	26.60	-14	23,581	-0.06%
2022/04/14	1	26.55	0	0.00	26.55	1	23,726	0.00%
2022/04/13	1	26.80	16	26.90	26.95	-15	23,695	-0.06%
2022/04/12	3	26.70	20	26.78	26.75	-17	23,712	-0.07%
2022/04/11	7	26.84	5	26.88	26.80	2	23,696	0.01%
2022/04/08	5	26.85	14.2	26.83	26.85	-9.2	23,534	-0.04%
2022/04/07	11	27.01	7	26.89	26.70	4	23,473	0.02%
2022/04/06	0.2	26.60	87	26.84	27.20	-86.8	23,224	-0.37%
2022/04/01	0	0.00	61	26.59	26.60	-61	22,973	-0.27%
2022/03/31	65.5	26.44	59	26.47	26.40	6.5	22,717	0.03%
2022/03/30	6	26.22	13	26.23	26.20	-7	22,390	-0.03%
2022/03/29	0	0.00	46	26.03	26.05	-46	22,151	-0.21%
2022/03/28	2.3	25.62	0	0.00	25.90	2.3	21,982	0.01%
2022/03/25	8	25.81	16	25.80	25.75	-8	21,812	-0.04%
2022/03/24	5	25.99	1	25.90	26.00	4	21,615	0.02%
2022/03/23	5	26.03	1	26.10	26.10	4	21,539	0.02%
2022/03/22	3	26.02	1	26.05	26.00	2	21,164	0.01%
2022/03/18	36	26.22	57	26.24	26.25	-21	20,752	-0.10%
2022/03/17	1	26.00	53	26.00	26.00	-52	20,274	-0.26%
2022/03/16	19.8	25.56	24	25.64	25.60	-4.2	20,054	-0.02%
2022/03/15	5.1	24.51	0	0.00	24.65	5.1	19,886	0.03%
2022/03/11	1	24.75	0	0.00	24.75	1	20,307	0.00%
2022/03/10	2	24.70	0	0.00	24.80	2	20,356	0.01%
2022/03/09	5	24.20	0	0.00	24.20	5	20,342	0.02%
2022/03/08	11.1	24.11	6	24.07	24.20	5.1	20,378	0.03%
2022/03/07	9	24.29	1	24.50	24.50	8	20,523	0.04%
2022/03/04	4	25.03	0	0.00	25.05	4	20,940	0.02%
2022/03/02	0	0.00	1	25.30	25.40	-1	21,164	0.00%
2022/03/01	0	0.00	17	25.47	25.25	-17	21,116	-0.08%
2022/02/25	15	24.72	0	0.00	24.85	15	20,906	0.07%
2022/02/24	19	24.91	4	24.90	24.85	15	20,539	0.07%
2022/02/23	5	25.25	0	0.00	25.20	5	19,954	0.03%
2022/02/22	8.1	25.24	3	25.15	25.35	5.1	19,914	0.03%
2022/02/21	1.5	25.37	0	0.00	25.50	1.5	19,857	0.01%
2022/02/18	2	25.33	20	25.40	25.40	-18	19,988	-0.09%
2022/02/16	6	25.29	23	25.35	25.35	-17	19,805	-0.09%
2022/02/15	14	25.26	25	25.15	25.20	-11	19,751	-0.06%
2022/02/14	20	25.27	0	0.00	25.45	20	19,557	0.10%
2022/02/11	9	25.51	25	25.53	25.60	-16	19,487	-0.08%
2022/02/10	2	25.75	1	25.90	25.85	1	20,584	0.00%
2022/02/09	0	0.00	2	25.95	25.90	-2	20,573	-0.01%
2022/02/08	0	0.00	6	25.84	25.80	-6	20,449	-0.03%
2022/02/07	31	25.39	2	25.55	25.50	29	20,253	0.14%
2022/01/26	5.5	25.12	1	25.30	25.25	4.5	19,784	0.02%
2022/01/25	7.7	25.03	24	25.15	25.15	-16.3	19,723	-0.08%
2022/01/24	0	0.00	2	25.30	25.20	-2	19,479	-0.01%
2022/01/21	11	25.44	0.4	25.55	25.35	10.6	19,284	0.05%
2022/01/20	0	0.00	20	25.70	25.85	-20	18,829	-0.11%
2022/01/19	2	25.80	35	25.75	25.70	-33	18,695	-0.18%
2022/01/18	6	25.78	2	25.85	25.80	4	18,604	0.02%
2022/01/17	1	25.90	8.1	25.89	25.85	-7.1	18,362	-0.04%
2022/01/14	4.4	26.03	2	25.93	25.90	2.4	18,246	0.01%
2022/01/13	8	26.23	33	26.21	26.30	-25	18,018	-0.14%
2022/01/12	8	25.88	3	25.92	25.90	5	17,581	0.03%
2022/01/11	4	25.85	29.4	25.59	25.85	-25.4	17,434	-0.15%
2022/01/10	2	25.58	3	25.48	25.50	-1	17,236	-0.01%
2022/01/07	3	25.78	25	25.76	25.75	-22	17,213	-0.13%
2022/01/06	0	0.00	20	25.40	25.40	-20	16,991	-0.12%
2022/01/05	1	25.35	0	0.00	25.25	1	16,877	0.01%
2022/01/04	0	0.00	8.3	25.34	25.40	-8.3	16,839	-0.05%
2022/01/03	0	0.00	9	25.34	25.20	-9	16,742	-0.05%
2021/12/30	1	25.30	1	25.35	25.30	0	16,672	0.00%
2021/12/29	0	0.00	21	25.30	25.30	-21	16,826	-0.12%
2021/12/28	1	25.00	7	25.00	25.05	-6	16,787	-0.04%
2021/12/27	2.1	24.95	0	0.00	25.00	2.1	16,720	0.01%
2021/12/24	1	25.00	3.1	24.95	25.00	-2.1	16,992	-0.01%
2021/12/23	11	24.90	10	24.95	24.95	1	17,106	0.01%
2021/12/22	6	24.80	0	0.00	24.80	6	17,232	0.03%
2021/12/21	0.5	24.75	0	0.00	24.75	0.5	17,265	0.00%
2021/12/20	0	0.00	2	24.83	24.65	-2	17,289	-0.01%
2021/12/17	0	0.00	12	25.05	25.05	-12	17,136	-0.07%
2021/12/16	6	24.72	10	24.85	24.85	-4	17,052	-0.02%
2021/12/15	1	24.65	0	0.00	24.70	1	17,323	0.01%
2021/12/14	3	24.68	0	0.00	24.70	3	17,633	0.02%
2021/12/13	11	25.00	13	25.00	25.00	-2	17,667	-0.01%
2021/12/10	2	24.95	3	24.98	24.95	-1	17,714	-0.01%
2021/12/09	13	25.00	5	25.00	25.00	8	17,681	0.05%
2021/12/08	5	24.95	12	25.05	25.05	-7	17,426	-0.04%
2021/12/07	2	24.78	10	24.95	24.95	-8	16,963	-0.05%
2021/12/06	11	24.56	8	24.90	24.90	3	16,937	0.02%
2021/12/03	6	24.77	0	0.00	24.75	6	17,078	0.04%
2021/12/02	6	24.41	27	24.50	24.55	-21	17,103	-0.12%
2021/12/01	10	24.05	0	0.00	24.35	10	16,988	0.06%
2021/11/30	50	23.79	0	0.00	23.70	50	16,448	0.30%
2021/11/29	17	24.28	7.2	24.49	24.30	9.8	15,584	0.06%
2021/11/26	17.4	24.49	5	24.52	24.45	12.4	15,536	0.08%
2021/11/25	10	24.75	5	24.80	24.90	5	15,484	0.03%
2021/11/24	10	24.93	0	0.00	24.90	10	15,549	0.06%
2021/11/23	41	24.84	0	0.00	24.75	41	15,603	0.26%
2021/11/22	37	25.01	0	0.00	25.00	37	15,568	0.24%
2021/11/19	7.5	24.99	4	25.00	25.05	3.5	15,680	0.02%
2021/11/18	13	25.15	0	0.00	25.10	13	15,705	0.08%
2021/11/17	0	0.00	29	25.11	25.15	-29	15,718	-0.18%
2021/11/16	0	0.00	23	24.83	24.85	-23	15,906	-0.14%
2021/11/15	0	0.00	5	24.70	24.75	-5	16,707	-0.03%
2021/11/12	5	24.45	17	24.42	24.50	-12	17,484	-0.07%
2021/11/11	4	24.39	22	24.42	24.35	-18	17,866	-0.10%
2021/11/10	2	24.30	0	0.00	24.45	2	18,414	0.01%
2021/11/09	20	24.15	0	0.00	24.20	20	19,239	0.10%
2021/11/05	5	24.47	6	24.48	24.65	-1	21,457	0.00%
2021/11/04	1	24.65	40	24.64	24.50	-39	21,822	-0.18%
2021/11/03	0	0.00	20	24.53	24.50	-20	22,108	-0.09%
2021/11/02	6	24.42	30	24.62	24.35	-24	22,223	-0.11%
2021/11/01	5	24.56	22	24.76	24.55	-17	22,190	-0.08%
2021/10/29	6	24.60	5	24.65	24.70	1	22,215	0.00%
2021/10/28	6	24.75	0	0.00	24.85	6	22,171	0.03%
2021/10/27	6	24.80	0	0.00	24.90	6	22,282	0.03%
2021/10/26	5	24.90	3	24.95	24.95	2	22,390	0.01%
2021/10/25	2	24.65	0	0.00	24.60	2	22,391	0.01%
2021/10/22	0	0.00	2	24.75	24.70	-2	22,616	-0.01%
2021/10/21	0	0.00	13	24.94	25.00	-13	22,792	-0.06%
2021/10/20	1	24.55	4	24.85	24.80	-3	22,885	-0.01%
2021/10/19	0	0.00	5	24.95	24.75	-5	22,937	-0.02%
2021/10/18	2	25.00	10.5	24.95	24.95	-8.5	23,102	-0.04%
2021/10/15	0	0.00	18	24.64	24.70	-18	23,300	-0.08%
2021/10/14	4	24.23	0	0.00	24.20	4	23,309	0.02%
2021/10/12	0	0.00	15	24.39	24.50	-15	23,840	-0.06%
2021/10/08	1	24.45	7	24.60	24.45	-6	24,125	-0.02%
2021/10/07	0	0.00	3	24.53	24.55	-3	24,481	-0.01%
2021/10/06	1	24.15	8	24.43	24.45	-7	24,822	-0.03%
2021/10/05	11	24.01	0	0.00	24.05	11	25,166	0.04%
2021/10/04	1.6	24.22	5	24.19	24.20	-3.4	26,556	-0.01%
2021/10/01	13	24.23	16	24.16	24.20	-3	27,824	-0.01%
2021/09/30	2	24.40	0	0.00	24.70	2	28,622	0.01%
2021/09/29	0	0.00	1	24.40	24.40	-1	29,489	0.00%
2021/09/24	3	24.58	0	0.00	24.65	3	30,580	0.01%
2021/09/22	7	24.39	3	24.37	24.30	4	31,348	0.01%
2021/09/17	5	24.89	0	0.00	24.75	5	31,336	0.02%
2021/09/16	4	25.06	1	25.20	25.05	3	31,330	0.01%
2021/09/15	3	25.02	12	25.09	25.10	-9	31,613	-0.03%
2021/09/14	5	24.95	127.3	25.06	25.10	-122.3	31,599	-0.39%	大賣/鉅額交易
2021/09/13	11	24.72	8	24.90	24.95	3	31,600	0.01%
2021/09/10	1.4	24.74	19	24.76	24.75	-17.6	31,796	-0.06%
2021/09/09	3	24.53	0	0.00	24.60	3	32,075	0.01%
2021/09/08	13	24.65	10	24.70	24.65	3	32,056	0.01%
2021/09/07	7	24.33	0	0.00	24.30	7	31,907	0.02%
2021/09/06	5.1	24.49	0	0.00	24.50	5.1	31,733	0.02%
2021/09/03	0	0.00	1	24.65	24.70	-1	31,605	0.00%
2021/09/02	4	24.64	6	24.60	24.50	-2	31,622	-0.01%
2021/09/01	2	24.75	1	24.85	24.90	1	31,527	0.00%
2021/08/31	1	24.50	23	24.97	25.00	-22	31,415	-0.07%
2021/08/30	0	0.00	59	24.92	25.00	-59	31,276	-0.19%
2021/08/27	1	24.55	4.2	24.51	24.60	-3.2	31,157	-0.01%
2021/08/26	7	24.28	1	24.25	24.30	6	31,278	0.02%
2021/08/25	16	24.38	0	0.00	24.50	16	31,322	0.05%
2021/08/24	1	24.20	23	24.16	24.45	-22	31,296	-0.07%
2021/08/23	30	24.08	4	24.15	24.15	26	31,232	0.08%
2021/08/20	3	23.57	3	23.58	23.65	0	31,253	0.00%
2021/08/19	55	23.68	29	23.46	23.35	26	31,365	0.08%
2021/08/18	11.6	23.53	33	23.58	23.90	-21.4	30,553	-0.07%
2021/08/17	26	23.82	0	0.00	23.70	26	29,806	0.09%
2021/08/16	6	24.01	18	24.04	24.05	-12	29,438	-0.04%
2021/08/13	66.2	23.89	46	23.87	23.70	20.2	29,031	0.07%
2021/08/12	61	24.19	14	24.17	24.40	47	28,259	0.17%
2021/08/11	160.5	24.19	0	0.00	24.25	160.5	27,863	0.58%	大買/鉅額交易
2021/08/10	4	25.56	0	0.00	25.60	4	25,036	0.02%
2021/08/09	1	25.40	22	25.80	25.80	-21	25,465	-0.08%
2021/08/06	2	25.75	8	25.80	25.70	-6	25,677	-0.02%
2021/08/05	0	0.00	10	25.87	25.95	-10	26,540	-0.04%
2021/08/04	20	25.75	20.4	25.80	25.85	-0.4	28,047	0.00%
2021/08/03	0	0.00	2	25.70	25.80	-2	28,882	-0.01%
2021/08/02	0.5	25.50	4	25.44	25.65	-3.5	29,563	-0.01%
2021/07/30	2	25.23	0	0.00	25.40	2	29,721	0.01%
2021/07/29	25	25.11	3.5	25.32	25.35	21.5	29,891	0.07%
2021/07/28	10	24.95	39	24.96	25.05	-29	30,047	-0.10%
2021/07/27	16	25.23	10	25.16	25.20	6	30,476	0.02%
2021/07/26	21	25.47	0	0.00	25.30	21	31,034	0.07%
2021/07/23	0	0.00	1	25.75	25.70	-1	31,274	0.00%
2021/07/22	3	25.50	0	0.00	25.55	3	31,421	0.01%
2021/07/21	50	25.38	4	25.35	25.40	46	31,412	0.15%
2021/07/20	13.5	25.56	0	0.00	25.55	13.5	31,558	0.04%
2021/07/19	10	25.71	2	25.80	25.80	8	31,768	0.03%
2021/07/16	30	25.52	1	25.90	25.90	29	32,296	0.09%
2021/07/15	38.2	25.30	0	0.00	25.45	38.2	32,471	0.12%
2021/07/14	26	25.39	3	25.38	25.35	23	32,730	0.07%
2021/07/13	52	25.46	15	25.41	25.40	37	33,239	0.11%
2021/07/12	49.7	25.62	1	25.50	25.50	48.7	33,620	0.14%
2021/07/09	80.2	25.57	2	25.60	25.55	78.2	33,562	0.23%
2021/07/08	17	27.18	35	27.23	27.15	-18	32,318	-0.06%
2021/07/07	49.2	27.21	3	27.22	27.00	46.2	31,327	0.15%
2021/07/06	14	27.49	9.2	27.45	27.50	4.8	30,601	0.02%
2021/07/05	1	27.00	38.3	27.05	27.10	-37.3	29,965	-0.12%
2021/07/02	1.1	26.65	0	0.00	26.50	1.1	29,310	0.00%
2021/07/01	3	26.78	3	26.78	26.65	0	29,080	0.00%
2021/06/30	2	26.90	8	26.84	26.85	-6	28,836	-0.02%
2021/06/29	8	26.29	16	26.39	26.40	-8	28,431	-0.03%
2021/06/28	5	26.65	1	26.55	26.40	4	28,485	0.01%
2021/06/25	49	26.26	54.1	26.40	26.45	-5.1	28,490	-0.02%
2021/06/24	5	25.86	16	25.88	26.05	-11	28,283	-0.04%
2021/06/23	3	25.43	1.5	25.52	25.45	1.5	28,014	0.01%
2021/06/22	1	25.35	0	0.00	25.35	1	28,100	0.00%
2021/06/21	5	24.96	5	25.05	25.05	0	28,630	0.00%
2021/06/18	6	25.33	0	0.00	25.20	6	28,522	0.02%
2021/06/16	2	25.55	2	25.35	25.40	0	28,518	0.00%
2021/06/15	0.5	25.60	4.5	25.46	25.40	-4	28,666	-0.01%
2021/06/11	6	25.51	2	25.65	25.50	4	28,790	0.01%
2021/06/10	0	0.00	4	25.45	25.50	-4	28,879	-0.01%
2021/06/09	5	25.62	0	0.00	25.50	5	28,920	0.02%
2021/06/08	2	25.80	5	25.77	25.85	-3	28,979	-0.01%
2021/06/07	3	25.70	0	0.00	25.50	3	29,250	0.01%
2021/06/04	1	25.75	4	25.75	25.80	-3	29,378	-0.01%
2021/06/03	8	26.14	3	26.25	26.00	5	29,915	0.02%
2021/06/02	3	25.85	0.6	25.80	25.95	2.4	29,821	0.01%
2021/06/01	8	25.53	1	25.60	25.70	7	29,832	0.02%
2021/05/31	5	25.67	0.5	25.65	25.60	4.5	30,030	0.01%
2021/05/28	0	0.00	25	25.53	25.60	-25	30,162	-0.08%
2021/05/27	5	24.99	0	0.00	25.20	5	30,177	0.02%
2021/05/26	0.1	25.05	8	25.07	25.15	-7.9	30,364	-0.03%
2021/05/25	21	25.20	0	0.00	25.05	21	30,710	0.07%
2021/05/24	2	24.88	2	24.93	25.00	0	30,743	0.00%
2021/05/21	2	24.70	5	24.95	24.65	-3	30,946	-0.01%
2021/05/20	1	24.30	0	0.00	24.45	1	30,872	0.00%
2021/05/19	3	24.43	0	0.00	24.35	3	30,853	0.01%
2021/05/18	12	24.22	17	24.36	24.45	-5	30,994	-0.02%
2021/05/17	28	23.40	9	23.48	23.15	19	31,119	0.06%
2021/05/14	8	24.38	0	0.00	24.30	8	30,635	0.03%
2021/05/13	30.3	23.97	18	24.04	23.90	12.3	30,338	0.04%
2021/05/12	29	24.93	42	24.65	24.50	-13	29,615	-0.04%
2021/05/11	12	26.39	8	26.40	26.00	4	28,544	0.01%
2021/05/10	5	26.42	9.1	26.57	26.70	-4.1	27,950	-0.01%
2021/05/07	3.3	25.71	6	25.78	25.90	-2.7	27,688	-0.01%
2021/05/06	7	25.69	1	25.70	25.70	6	27,753	0.02%
2021/05/05	13	25.50	0	0.00	25.30	13	27,710	0.05%
2021/05/04	26.5	25.12	25	25.13	25.05	1.5	27,712	0.01%
2021/05/03	52.9	25.61	5	25.55	25.50	47.9	27,339	0.18%
2021/04/29	11.5	25.94	4.5	26.09	26.00	7	27,011	0.03%
2021/04/28	33	26.15	1	26.15	26.10	32	26,932	0.12%
2021/04/27	5	26.32	3	26.35	26.35	2	27,206	0.01%
2021/04/26	20.5	26.37	31	26.40	26.50	-10.5	27,213	-0.04%
2021/04/23	19	26.01	18	26.17	25.90	1	27,149	0.00%
2021/04/22	44.5	26.24	47.5	26.22	25.95	-3	27,237	-0.01%
2021/04/21	26.4	25.64	32	25.81	25.70	-5.6	26,943	-0.02%
2021/04/20	30.2	25.96	7	25.79	26.00	23.2	26,736	0.09%
2021/04/19	12	25.27	83	25.81	26.10	-71	26,707	-0.27%
2021/04/16	14	24.39	52	24.74	24.75	-38	26,605	-0.14%
2021/04/15	19	23.64	18	23.78	24.00	1	26,518	0.00%
2021/04/14	55.5	23.15	0.1	23.20	23.30	55.4	26,644	0.21%
2021/04/13	5	23.26	23	23.14	23.15	-18	27,103	-0.07%
2021/04/12	0	0.00	3.5	23.19	23.35	-3.5	27,030	-0.01%
2021/04/09	23	22.97	0.3	22.95	23.00	22.7	27,048	0.08%
2021/04/08	5.5	22.70	18	22.62	22.70	-12.5	27,106	-0.05%
2021/04/07	1	22.55	5	22.65	22.60	-4	27,622	-0.01%
2021/04/06	1	22.55	9	22.50	22.50	-8	27,701	-0.03%
2021/04/01	10	22.45	5	22.45	22.40	5	27,618	0.02%
2021/03/31	11	22.63	22.1	22.70	22.50	-11.1	27,524	-0.04%
2021/03/30	17	22.36	1	22.55	22.65	16	27,221	0.06%
2021/03/29	9	22.28	3	22.30	22.35	6	27,001	0.02%
2021/03/26	3	22.25	2	22.40	22.25	1	26,987	0.00%
2021/03/25	1	22.35	2	22.25	22.30	-1	27,069	0.00%
2021/03/24	46	22.22	22	22.15	22.15	24	27,044	0.09%
2021/03/23	10	21.80	3	21.80	21.90	7	26,491	0.03%
2021/03/22	6	21.73	2	21.60	21.75	4	26,549	0.02%
2021/03/19	55	21.66	20	21.70	21.65	35	26,777	0.13%
2021/03/18	5	21.95	1	22.00	21.90	4	26,807	0.01%
2021/03/17	2	21.78	0.4	21.85	21.80	1.6	27,337	0.01%
2021/03/16	1	21.85	1	21.80	21.90	0	27,717	0.00%
2021/03/15	0	0.00	1.5	21.98	21.90	-1.5	27,954	-0.01%
2021/03/12	6	21.74	0	0.00	21.90	6	28,231	0.02%
2021/03/11	11	21.90	18	21.93	21.85	-7	28,344	-0.02%
2021/03/10	5.4	21.85	0	0.00	21.85	5.4	28,221	0.02%
2021/03/09	5	21.46	10.5	21.62	21.65	-5.5	28,080	-0.02%
2021/03/08	15	21.11	4	21.19	21.15	11	27,674	0.04%
2021/03/05	15	20.99	5.6	21.01	21.20	9.4	27,675	0.03%
2021/03/04	3	21.30	0	0.00	21.15	3	28,230	0.01%
2021/03/03	2	21.25	4	21.50	21.40	-2	28,115	-0.01%
2021/03/02	1	21.20	9.1	21.29	21.05	-8.1	27,970	-0.03%
2021/02/26	9.2	21.47	0	0.00	21.25	9.2	27,931	0.03%
2021/02/25	3	21.98	8	21.84	22.00	-5	27,512	-0.02%
2021/02/24	10	21.65	0	0.00	21.60	10	27,685	0.04%
2021/02/23	17	21.67	38	21.68	21.65	-21	27,761	-0.08%
2021/02/22	14	21.38	0	0.00	21.30	14	27,624	0.05%
2021/02/19	5	21.26	15.6	21.25	21.30	-10.6	27,900	-0.04%
2021/02/18	3	21.48	0	21.55	21.40	3	28,157	0.01%
2021/02/17	6	21.38	21	21.33	21.40	-15	28,116	-0.05%
2021/02/05	0	0.00	2.5	21.00	21.00	-2.5	27,885	-0.01%
2021/02/03	0	0.00	1	20.75	20.85	-1	28,672	0.00%
2021/02/02	8	20.66	10	20.55	20.65	-2	28,927	-0.01%
2021/02/01	1	20.20	22.5	20.13	20.20	-21.5	28,724	-0.07%
2021/01/29	37	19.94	15	20.14	19.90	22	28,620	0.08%
2021/01/28	22	20.25	1	20.35	20.30	21	28,297	0.07%
2021/01/27	2	20.75	3	20.85	20.65	-1	28,048	0.00%
2021/01/26	15	20.77	9	20.79	20.70	6	28,082	0.02%
2021/01/25	3	20.78	2	20.75	20.85	1	27,906	0.00%
2021/01/22	2	20.75	5	20.72	20.75	-3	27,860	-0.01%
2021/01/21	5	20.97	11	20.99	21.00	-6	27,613	-0.02%
2021/01/20	48	20.74	2.1	20.83	20.65	45.9	27,314	0.17%
2021/01/19	0.1	21.20	12	21.28	21.30	-11.9	26,815	-0.04%
2021/01/18	21	20.72	0	0.00	21.00	21	26,607	0.08%
2021/01/15	6	20.99	0.4	21.40	21.00	5.6	26,260	0.02%
2021/01/14	20	21.17	12	21.14	21.20	8	26,052	0.03%
2021/01/13	16	21.38	16	21.48	21.40	0	25,666	0.00%
2021/01/12	45	21.52	10.1	21.48	21.25	34.9	25,327	0.14%
2021/01/11	8	21.81	28.1	21.78	21.90	-20.1	24,835	-0.08%
2021/01/08	32	21.29	7	21.15	21.35	25	24,160	0.10%
2021/01/07	19	21.04	24	21.05	21.00	-5	23,651	-0.02%
2021/01/06	12	20.77	3.5	20.79	20.65	8.5	23,176	0.04%
2021/01/05	1	20.45	11	20.36	20.55	-10	22,544	-0.04%
2021/01/04	8	20.38	0.9	20.43	20.45	7.1	22,539	0.03%
2020/12/31	2	20.52	6	20.53	20.55	-4	22,451	-0.02%
2020/12/30	4	20.30	6.1	20.18	20.40	-2.1	22,175	-0.01%
2020/12/29	0	0.00	2	19.90	19.95	-2	21,846	-0.01%
2020/12/28	0	0.00	2.5	19.79	19.80	-2.5	21,822	-0.01%
2020/12/24	0	0.00	16	19.75	19.75	-16	22,020	-0.07%
2020/12/23	2	19.60	6.5	19.69	19.55	-4.5	22,183	-0.02%
2020/12/22	8.5	19.78	0	0.00	19.65	8.5	22,425	0.04%
2020/12/21	0	0.00	13	19.83	19.90	-13	22,902	-0.06%
2020/12/18	2	19.65	3	19.72	19.55	-1	22,850	0.00%
2020/12/17	0	0.00	0.2	19.75	19.65	-0.2	23,043	0.00%
2020/12/16	2	19.70	8.2	19.69	19.80	-6.2	23,204	-0.03%
2020/12/15	33	19.60	6	19.55	19.50	27	23,233	0.12%
2020/12/14	8	19.88	6	19.93	19.85	2	23,077	0.01%
2020/12/11	0	0.00	67.1	19.71	19.80	-67.1	22,937	-0.29%
2020/12/10	3	19.65	9	19.51	19.40	-6	22,235	-0.03%
2020/12/09	0	0.00	60.2	19.37	19.45	-60.2	21,897	-0.28%
2020/12/08	1	19.20	13	19.27	19.35	-12	21,737	-0.06%
2020/12/07	1	19.30	1	19.35	19.30	0	21,525	0.00%
2020/12/04	2	19.35	2.2	19.35	19.40	-0.2	21,504	0.00%
2020/12/03	0	0.00	4	19.36	19.35	-4	21,526	-0.02%
2020/12/02	4	19.25	0	0.00	19.40	4	21,737	0.02%
2020/12/01	30	19.26	10	19.20	19.35	20	21,824	0.09%
2020/11/30	3	19.15	89.3	19.15	19.10	-86.3	22,211	-0.39%
2020/11/27	3	19.18	0	0.00	19.30	3	21,863	0.01%
2020/11/26	2	19.13	1	19.21	19.25	1	22,098	0.00%
2020/11/25	24	19.19	28.3	19.30	19.25	-4.3	22,312	-0.02%
2020/11/24	16	19.40	2	19.45	19.40	14	22,218	0.06%
2020/11/23	3	19.28	18.5	19.34	19.40	-15.5	21,966	-0.07%
2020/11/20	0	0.00	11	19.01	19.05	-11	21,774	-0.05%
2020/11/19	0.7	19.00	17	18.98	18.95	-16.3	21,811	-0.07%
2020/11/18	2	19.00	4	19.00	19.05	-2	21,827	-0.01%
2020/11/17	0	0.00	2	18.93	18.90	-2	21,713	-0.01%
2020/11/16	0	0.00	9	18.80	18.80	-9	22,230	-0.04%
2020/11/13	38	18.58	58	18.46	18.50	-20	22,624	-0.09%
2020/11/12	14.9	18.69	18.4	18.77	18.60	-3.4	22,661	-0.02%
2020/11/11	73	19.03	38.3	18.94	19.05	34.7	22,874	0.15%
2020/11/10	8	18.48	19.2	18.53	18.60	-11.2	22,416	-0.05%
2020/11/09	22	18.30	330	18.37	18.35	-308	22,141	-1.39%	大賣/鉅額交易
2020/11/06	1.1	18.19	1	18.20	18.30	0.1	22,256	0.00%
2020/11/05	2	18.10	3.1	18.20	18.25	-1.1	22,439	0.00%
2020/11/04	10	18.05	1	18.20	18.15	9	23,273	0.04%
2020/11/03	0	0.00	7	18.11	18.10	-7	23,833	-0.03%
2020/11/02	0	0.00	2	17.75	18.00	-2	24,343	-0.01%
2020/10/30	21.4	17.67	0	0.00	17.75	21.4	24,298	0.09%
2020/10/29	8.9	17.74	0	0.00	17.65	8.9	24,420	0.04%
2020/10/28	5	17.89	0	0.00	17.90	5	24,631	0.02%
2020/10/27	2.9	17.98	0	0.00	18.00	2.9	25,223	0.01%
2020/10/26	58	18.08	2.1	18.10	18.05	55.9	25,533	0.22%
2020/10/23	1	17.95	0	0.00	17.95	1	26,032	0.00%
2020/10/22	0	0.00	14.4	18.09	18.10	-14.4	26,257	-0.05%
2020/10/21	2	17.85	0	0.00	17.85	2	26,298	0.01%
2020/10/20	1	17.75	8	17.83	17.85	-7	26,590	-0.03%
2020/10/19	13	17.89	15	17.85	17.80	-2	26,680	-0.01%
2020/10/16	5	17.90	0.4	18.00	17.90	4.6	26,682	0.02%
2020/10/15	2	18.00	0	0.00	18.00	2	26,843	0.01%
2020/10/14	1	18.10	1.4	18.15	18.15	-0.4	26,907	0.00%
2020/10/13	4	18.03	0	0.00	18.10	4	26,909	0.01%
2020/10/12	4	18.13	0	18.20	18.20	4	27,287	0.01%
2020/10/08	6	18.10	5.4	18.13	18.20	0.6	27,716	0.00%
2020/10/07	1	18.10	6	18.10	18.00	-5	27,896	-0.02%
2020/10/05	6.4	17.83	0.1	17.90	17.85	6.3	28,399	0.02%
2020/09/30	3	17.75	0.6	17.80	17.80	2.4	28,677	0.01%
2020/09/29	3	17.67	0	0.00	17.65	3	29,032	0.01%
2020/09/28	16	17.65	5	17.70	17.70	11	29,492	0.04%
2020/09/25	16	17.33	25	17.40	17.30	-9	29,702	-0.03%
2020/09/24	49	17.19	13	17.24	17.15	36	29,566	0.12%
2020/09/23	14	17.70	4	17.71	17.70	10	29,037	0.03%
2020/09/22	29	17.81	20	17.76	17.75	9	28,906	0.03%
2020/09/21	9	18.12	5	18.10	18.00	4	28,791	0.01%
2020/09/18	4	18.20	0	0.00	18.30	4	29,331	0.01%
2020/09/16	15	18.27	0	0.00	18.35	15	30,101	0.05%
2020/09/15	3	18.20	0	0.00	18.25	3	30,195	0.01%
2020/09/11	6	18.22	0	0.00	18.30	6	31,153	0.02%
2020/09/10	8	18.20	0	0.00	18.30	8	31,779	0.03%
2020/09/09	5	18.19	1	18.20	18.20	4	32,165	0.01%
2020/09/08	3	18.27	0	0.00	18.30	3	32,517	0.01%
2020/09/07	14	18.22	0	0.00	18.25	14	33,207	0.04%
2020/09/04	3	18.25	10	18.25	18.20	-7	34,168	-0.02%
2020/09/03	60	18.55	44	18.56	18.40	16	34,801	0.05%
2020/09/02	53	18.32	0	0.00	18.30	53	35,108	0.15%
2020/09/01	6	18.28	2	18.30	18.30	4	35,668	0.01%
2020/08/31	7	18.35	0	0.00	18.40	7	35,587	0.02%
2020/08/28	1	18.35	0	0.00	18.30	1	35,766	0.00%
2020/08/27	3	18.40	0	0.00	18.30	3	36,101	0.01%
2020/08/26	14	18.39	1	18.40	18.40	13	36,580	0.04%
2020/08/25	22	18.48	0	0.00	18.45	22	36,520	0.06%
2020/08/24	14	18.45	1	18.45	18.45	13	37,617	0.03%
2020/08/21	3	18.52	18	18.64	18.60	-15	37,734	-0.04%
2020/08/20	27	18.55	6	18.61	18.45	21	37,786	0.06%
2020/08/19	2	18.93	40	19.10	18.85	-38	37,438	-0.10%
2020/08/18	10	18.75	0	0.00	18.75	10	36,967	0.03%
2020/08/17	38	18.79	72	18.90	18.80	-34	37,137	-0.09%
2020/08/14	18	19.11	1	19.15	19.10	17	36,857	0.05%
2020/08/13	44	19.05	0	0.00	19.10	44	36,719	0.12%
2020/08/12	40	19.05	0	0.00	19.05	40	36,886	0.11%
2020/08/11	45	19.21	9	19.21	19.15	36	36,645	0.10%
2020/08/10	39	19.20	7	19.26	19.15	32	36,696	0.09%
2020/08/07	38	18.83	37	18.91	18.70	1	36,399	0.00%
2020/08/06	61	18.40	28	18.59	18.65	33	35,980	0.09%
2020/08/05	1	18.25	3	18.30	18.25	-2	35,709	-0.01%
2020/08/03	2	18.03	20	18.03	17.95	-18	36,384	-0.05%
2020/07/31	49	18.05	4	18.10	18.00	45	36,288	0.12%
2020/07/30	7	18.38	2	18.30	18.35	5	36,203	0.01%
2020/07/29	13	18.26	4	18.14	18.30	9	36,146	0.02%
2020/07/28	6	17.93	8	17.96	17.90	-2	36,099	-0.01%
2020/07/27	44	17.93	50	17.85	17.80	-6	36,335	-0.02%
2020/07/24	38	18.06	0	0.00	18.00	38	36,476	0.10%
2020/07/23	7	18.20	21	18.23	18.20	-14	36,658	-0.04%
2020/07/22	0	0.00	6	18.26	18.30	-6	36,791	-0.02%
2020/07/21	53	18.20	30	18.22	18.15	23	36,801	0.06%
2020/07/20	3	18.15	13	18.19	18.15	-10	36,791	-0.03%
2020/07/17	50	18.32	2	18.25	18.30	48	36,879	0.13%
2020/07/16	16	18.41	35	18.45	18.40	-19	37,225	-0.05%
2020/07/15	14	18.46	9	18.47	18.40	5	36,877	0.01%
2020/07/14	6	18.32	1	18.40	18.35	5	36,625	0.01%
2020/07/13	18	18.27	3	18.22	18.30	15	36,616	0.04%
2020/07/10	28	18.01	15	17.95	17.90	13	36,457	0.04%
2020/07/09	20	18.16	3	18.27	18.10	17	36,534	0.05%
2020/07/08	63	18.16	11	18.24	18.10	52	36,229	0.14%
2020/07/07	32	18.14	29	18.08	18.15	3	36,084	0.01%
2020/07/06	1	17.95	0	0.00	18.00	1	35,682	0.00%
2020/07/03	7	17.76	1	17.80	17.90	6	35,464	0.02%
2020/07/02	6	17.69	0	0.00	17.65	6	35,496	0.02%
2020/07/01	15	17.57	1	17.55	17.60	14	35,663	0.04%
2020/06/30	9	17.53	0	0.00	17.45	9	35,840	0.03%
2020/06/29	31	17.46	5	17.55	17.45	26	35,824	0.07%
2020/06/24	4	18.38	40	18.34	18.40	-36	35,173	-0.10%
2020/06/23	10	18.14	93	18.18	18.20	-83	34,964	-0.24%
2020/06/22	87	18.20	2	18.23	18.20	85	34,606	0.25%
2020/06/19	294	18.17	0	0.00	18.15	294	34,806	0.84%	大買/鉅額交易
2020/06/18	66	18.52	0	0.00	18.35	66	34,425	0.19%
2020/06/17	56	18.57	47	18.51	18.50	9	34,220	0.03%
2020/06/16	63	18.34	16	18.30	18.30	47	34,300	0.14%
2020/06/15	42	17.96	18	18.00	17.95	24	34,509	0.07%
2020/06/12	59	17.83	57	17.49	17.85	2	34,464	0.01%
2020/06/11	43	18.36	12	18.65	18.05	31	34,231	0.09%
2020/06/10	66	18.45	18	18.42	18.50	48	33,418	0.14%
2020/06/09	34	18.28	36	18.19	18.15	-2	33,157	-0.01%
2020/06/08	49	17.98	5	17.90	18.05	44	32,747	0.13%
2020/06/05	9	17.41	8	17.53	17.50	1	32,054	0.00%
2020/06/04	9	17.39	5	17.39	17.35	4	31,904	0.01%
2020/06/03	8	17.34	11	17.33	17.35	-3	31,794	-0.01%
2020/06/02	52	16.95	6	17.03	17.00	46	31,531	0.15%
2020/06/01	43	16.63	7	16.67	16.65	36	31,291	0.11%
2020/05/29	36	16.30	1	16.40	16.25	35	31,029	0.11%
2020/05/28	3	16.60	7	16.72	16.50	-4	29,862	-0.01%
2020/05/27	5	16.68	5	16.70	16.65	0	29,818	0.00%
2020/05/26	9	16.52	21	16.69	16.60	-12	29,731	-0.04%
2020/05/25	9	16.21	0	0.00	16.30	9	29,422	0.03%
2020/05/22	17	16.26	0	0.00	16.15	17	29,333	0.06%
2020/05/21	11	16.32	34	16.40	16.40	-23	29,046	-0.08%
2020/05/20	5	16.28	0	0.00	16.20	5	28,867	0.02%
2020/05/18	2	16.23	0	0.00	16.20	2	28,462	0.01%
2020/05/15	26	16.27	1	16.30	16.25	25	28,287	0.09%
2020/05/14	15	16.40	0	0.00	16.30	15	27,882	0.05%
2020/05/13	2	16.50	1	16.45	16.65	1	27,223	0.00%
2020/05/12	5	16.55	0	0.00	16.50	5	27,179	0.02%
2020/05/11	1	16.75	7	16.69	16.70	-6	26,813	-0.02%
2020/05/08	17	16.46	3	16.50	16.40	14	26,413	0.05%
2020/05/07	20	16.45	0	0.00	16.40	20	25,922	0.08%
2020/05/06	2	16.35	10	16.50	16.35	-8	25,757	-0.03%
2020/05/05	7	16.61	0	0.00	16.55	7	25,586	0.03%
2020/05/04	44	16.55	0	0.00	16.50	44	25,602	0.17%
2020/04/30	23	17.06	2	17.10	17.10	21	25,557	0.08%
2020/04/29	1	16.75	2	16.70	16.75	-1	25,265	0.00%
2020/04/28	8	16.43	1	16.40	16.40	7	25,149	0.03%
2020/04/27	1	16.40	10	16.28	16.40	-9	25,295	-0.04%
2020/04/24	6	16.12	0	0.00	16.10	6	25,180	0.02%
2020/04/23	2	16.18	5	16.25	16.15	-3	25,129	-0.01%
2020/04/22	1	16.00	30	15.90	16.00	-29	24,952	-0.12%
2020/04/21	62	16.16	0	0.00	16.10	62	24,786	0.25%
2020/04/20	9	16.80	3	16.87	16.75	6	24,572	0.02%
2020/04/17	2	16.85	0	0.00	16.85	2	24,604	0.01%
2020/04/16	18	16.83	2	16.85	16.80	16	24,291	0.07%
2020/04/15	9	17.13	0	0.00	17.20	9	23,996	0.04%
2020/04/14	0	0.00	1	16.45	16.70	-1	23,783	0.00%
2020/04/13	7	16.04	0	0.00	16.05	7	23,415	0.03%
2020/04/10	9	16.17	14	16.30	16.30	-5	23,370	-0.02%
2020/04/09	3	15.80	1	15.90	15.90	2	23,099	0.01%
2020/04/08	4	15.66	1	15.70	15.70	3	22,964	0.01%
2020/04/07	11	15.56	20	15.70	15.65	-9	22,853	-0.04%
2020/04/06	1	15.50	0	0.00	15.50	1	22,683	0.00%
2020/04/01	31	15.27	0	0.00	15.30	31	22,505	0.14%
2020/03/31	2	15.63	0	0.00	15.55	2	22,246	0.01%
2020/03/30	15	15.51	2	15.75	15.60	13	21,954	0.06%
2020/03/27	2	16.05	17	16.06	16.00	-15	21,881	-0.07%
2020/03/26	11	15.60	1	15.65	15.60	10	21,472	0.05%
2020/03/25	3	15.77	10	15.80	15.75	-7	21,633	-0.03%
2020/03/24	0	0.00	13	15.44	15.20	-13	21,202	-0.06%
2020/03/23	6	14.43	0	0.00	14.20	6	20,964	0.03%
2020/03/20	1	14.45	20	15.12	15.25	-19	20,825	-0.09%
2020/03/19	27	14.00	4	14.38	14.00	23	20,143	0.11%
2020/03/17	59	15.64	6	16.00	15.60	53	19,341	0.27%
2020/03/16	3	16.82	0	0.00	16.45	3	18,682	0.02%
2020/03/13	38	16.16	14	16.73	17.40	24	18,147	0.13%
2020/03/12	9	17.56	2	17.65	17.50	7	17,458	0.04%
2020/03/11	11	18.37	0	0.00	18.25	11	16,988	0.06%
2020/03/10	7	18.17	2	18.25	18.50	5	16,933	0.03%
2020/03/09	9	18.47	0	0.00	18.40	9	16,827	0.05%
2020/03/05	1	19.45	1	19.55	19.50	0	16,253	0.00%
2020/03/04	1	19.30	0	0.00	19.30	1	15,947	0.01%
2020/03/03	5	19.03	0	0.00	19.20	5	15,888	0.03%
2020/03/02	8	18.91	0	0.00	18.95	8	15,716	0.05%
2020/02/27	7	19.39	0	0.00	19.20	7	15,882	0.04%
2020/02/26	7	19.54	0	0.00	19.50	7	15,639	0.04%
2020/02/25	11	19.75	0	0.00	19.75	11	15,345	0.07%
2020/02/24	10	20.03	0	0.00	19.85	10	15,350	0.07%
2020/02/17	1	20.10	1	20.05	20.15	0	14,958	0.00%
2020/02/13	0	0.00	6	20.10	20.15	-6	15,064	-0.04%
2020/02/12	6	20.14	0	0.00	20.05	6	14,952	0.04%
2020/02/11	5	20.30	2	20.30	20.30	3	14,859	0.02%
2020/02/10	0	0.00	8	20.35	20.40	-8	14,778	-0.05%
2020/02/07	0	0.00	2	20.30	20.30	-2	14,977	-0.01%
2020/02/05	12	19.99	0	0.00	20.20	12	14,693	0.08%
2020/02/03	1	19.90	2	19.50	19.80	-1	14,277	-0.01%
2020/01/31	6	19.53	0	0.00	19.70	6	14,092	0.04%
2020/01/30	12	19.54	15	19.68	19.35	-3	13,876	-0.02%
2020/01/17	0	0.00	10	20.45	20.50	-10	13,123	-0.08%
2020/01/13	1	20.05	20	20.15	20.20	-19	12,868	-0.15%
2020/01/09	5	19.90	0	0.00	20.00	5	13,185	0.04%
2020/01/08	2	19.75	0	0.00	19.80	2	13,173	0.02%
2020/01/06	3	20.07	0	0.00	19.95	3	13,218	0.02%
2020/01/03	10	20.25	0	0.00	20.25	10	13,272	0.08%
2019/12/31	1	20.35	0	0.00	20.20	1	13,277	0.01%
2019/12/30	3	20.35	20	20.35	20.40	-17	13,160	-0.13%
2019/12/27	1	20.40	13	20.45	20.45	-12	13,311	-0.09%
2019/12/26	0	0.00	1	20.30	20.30	-1	13,251	-0.01%
2019/12/25	1	20.25	0	0.00	20.25	1	13,473	0.01%
2019/12/24	6	20.33	12	20.39	20.30	-6	13,595	-0.04%
2019/12/23	11	20.30	0	0.00	20.35	11	13,588	0.08%
2019/12/20	1	20.15	0	0.00	20.35	1	13,634	0.01%
2019/12/18	0	0.00	0.2	20.05	20.15	-0.2	13,281	0.00%
2019/12/16	3	20.18	0	0.00	20.05	3	13,420	0.02%
2019/12/13	2	20.15	2	20.10	20.25	0	13,263	0.00%
2019/12/05	2	19.68	0	0.00	19.65	2	13,507	0.01%
2019/12/03	0	0.00	1	19.85	19.90	-1	13,581	-0.01%
2019/12/02	0	0.00	1	19.75	19.75	-1	13,695	-0.01%
2019/11/29	3	19.78	0	0.00	19.75	3	13,625	0.02%
2019/11/25	0	0.00	1	19.80	19.90	-1	14,159	-0.01%
2019/11/22	2	19.83	0	0.00	19.80	2	14,573	0.01%
2019/11/21	1	19.80	0	0.00	19.75	1	14,754	0.01%
2019/11/20	0	0.00	1	19.95	20.00	-1	14,923	-0.01%
2019/11/19	0	0.00	2	19.95	19.85	-2	14,929	-0.01%
2019/11/18	0	0.00	6	19.90	20.00	-6	15,172	-0.04%
2019/11/15	0	0.00	4	19.80	19.85	-4	15,690	-0.03%
2019/11/13	5	19.80	1	19.85	19.80	4	16,101	0.02%
2019/11/12	1	19.90	10	19.95	19.90	-9	16,214	-0.06%
2019/11/07	1	19.85	0	0.00	19.95	1	16,674	0.01%
2019/11/04	1	19.15	0	0.00	19.30	1	16,497	0.01%
2019/10/30	1	19.00	0	0.00	19.10	1	16,665	0.01%
2019/10/28	1	19.00	0	0.00	18.95	1	16,626	0.01%
2019/10/25	10	19.05	0	18.90	19.00	10	16,658	0.06%
2019/10/24	1	18.90	0	0.00	19.00	1	16,786	0.01%
2019/10/23	0	0.00	1	18.90	18.85	-1	16,902	-0.01%
2019/10/22	1	18.90	3	19.00	19.00	-2	16,851	-0.01%
2019/10/21	1	18.95	2	19.00	18.90	-1	16,876	-0.01%
2019/10/17	4	18.64	0	0.00	18.70	4	16,387	0.02%
2019/10/04	3	18.20	0	0.00	18.25	3	16,352	0.02%
2019/10/01	1	18.50	0	0.00	18.60	1	16,207	0.01%
2019/09/27	0.3	18.50	0	0.00	18.50	0.3	16,005	0.00%
2019/09/26	2	18.70	0	0.00	18.70	2	16,017	0.01%
2019/09/25	1	18.70	0	0.00	18.70	1	16,129	0.01%
2019/09/23	0	18.75	0	0.00	18.85	0	16,549	0.00%
2019/09/20	0	18.70	1	18.75	18.70	-1	16,683	-0.01%
2019/09/18	0	0.00	6	19.10	19.15	-6	16,406	-0.04%
2019/09/17	0	0.00	1	19.05	19.00	-1	16,437	-0.01%
2019/09/16	4	19.03	0	0.00	19.10	4	16,645	0.02%
2019/09/06	0	0.00	1	18.50	18.65	-1	16,864	-0.01%
2019/09/05	0	0.00	1	18.30	18.45	-1	16,879	-0.01%
2019/08/30	0.1	18.00	0	0.00	18.05	0.1	16,949	0.00%
2019/08/27	3	18.15	0	0.00	18.00	3	16,477	0.02%
2019/08/26	1	18.25	0	0.00	18.25	1	16,327	0.01%
2019/08/23	0	0.00	1	18.55	18.50	-1	16,272	-0.01%
2019/08/22	0	0.00	1	18.35	18.50	-1	16,138	-0.01%
2019/08/21	3	18.40	0	0.00	18.40	3	16,663	0.02%
2019/08/20	6	18.35	0.5	18.40	18.50	5.5	16,517	0.03%
2019/08/19	0.1	17.90	5	18.04	18.00	-4.9	16,026	-0.03%
2019/08/15	0	0.00	8	17.35	17.40	-8	15,756	-0.05%
2019/08/13	2	17.30	0	0.00	17.15	2	15,867	0.01%
2019/08/02	2	17.15	0	0.00	17.05	2	15,486	0.01%
2019/08/01	1	17.40	2	17.30	17.35	-1	15,394	-0.01%
2019/07/31	1	17.50	0	0.00	17.50	1	15,257	0.01%
2019/07/30	1	17.70	5	17.75	17.75	-4	15,360	-0.03%
2019/07/25	1	17.50	0	0.00	17.45	1	15,568	0.01%
2019/07/24	0	0.00	2	17.60	17.60	-2	15,468	-0.01%
2019/07/23	2	17.50	0	0.00	17.60	2	15,543	0.01%
2019/07/17	2	17.55	8	17.55	17.70	-6	15,543	-0.04%
2019/07/16	6	17.59	0	0.00	17.60	6	15,363	0.04%
2019/07/04	2	18.00	0	0.00	17.95	2	15,482	0.01%
2019/07/03	2	17.85	0.3	17.80	17.75	1.7	15,651	0.01%
2019/07/02	6	17.95	0	0.00	17.85	6	15,704	0.04%
2019/07/01	2	18.70	0	0.00	18.95	2	15,717	0.01%
2019/06/26	0	0.00	1	18.75	18.80	-1	15,398	-0.01%
2019/06/25	2	18.70	0	0.00	18.70	2	15,680	0.01%
2019/06/24	0	0.00	1	18.85	18.90	-1	15,614	-0.01%
2019/06/21	0	0.00	1	18.85	18.90	-1	15,560	-0.01%
2019/06/18	6	18.10	0	0.00	18.10	6	14,838	0.04%
2019/06/13	3	17.90	0	0.00	17.85	3	15,466	0.02%
2019/06/12	0	0.00	2	18.05	17.95	-2	15,528	-0.01%
2019/06/10	1	18.05	0	0.00	18.10	1	15,857	0.01%
2019/05/29	0	0.00	4	17.31	17.50	-4	16,353	-0.02%
2019/05/28	2	17.30	0	0.00	17.30	2	16,589	0.01%
2019/05/24	1	17.50	0	0.00	17.50	1	16,327	0.01%
2019/05/21	3	17.45	0	0.00	17.45	3	16,986	0.02%
2019/05/14	5	17.25	4	17.30	17.25	1	17,152	0.01%
2019/05/09	1	17.65	0	0.00	17.55	1	17,966	0.01%
2019/05/08	2	17.85	0	0.00	17.80	2	17,975	0.01%
2019/04/03	5	17.65	0	0.00	17.45	5	20,266	0.02%
2019/03/28	6	17.30	0	0.00	17.35	6	20,252	0.03%
2019/03/22	0	0.00	54	17.65	17.55	-54	20,709	-0.26%
2019/03/19	10	17.45	0.1	17.35	17.45	9.9	21,028	0.05%
2019/03/18	20	17.60	0	0.00	17.70	20	20,929	0.10%
2019/03/15	0	0.00	0.1	17.90	17.85	-0.1	20,941	0.00%
2019/03/04	10	17.20	0	0.00	17.20	10	22,193	0.05%
2019/02/27	14	17.40	0	0.00	17.45	14	22,114	0.06%
2019/02/22	0	0.00	7	17.30	17.35	-7	21,719	-0.03%
2019/02/20	0	0.00	0.9	17.10	17.15	-0.9	21,475	0.00%
2019/02/15	0	0.00	16	17.00	16.85	-16	21,857	-0.07%
2019/02/11	5	16.90	0	0.00	16.85	5	21,295	0.02%
2019/01/28	0	0.00	2	16.75	16.95	-2	20,879	-0.01%
2019/01/25	5	16.80	0	0.00	16.75	5	20,816	0.02%
2019/01/22	0	0.00	5	16.50	16.50	-5	20,268	-0.02%
2019/01/21	6	16.35	1	16.50	16.50	5	20,205	0.02%
2019/01/18	0	0.00	1	16.35	16.30	-1	20,057	0.00%
2019/01/14	0	0.00	1	15.85	15.80	-1	20,004	0.00%
2019/01/03	0	0.00	1	15.10	15.10	-1	20,560	0.00%
2018/12/28	1	15.40	0	0.00	15.45	1	20,864	0.00%
2018/11/30	0	0.00	5	15.59	15.70	-5	20,058	-0.02%
2018/11/29	2	15.50	0	0.00	15.60	2	19,846	0.01%
2018/11/27	1	15.25	0	0.00	15.35	1	19,492	0.01%
2018/11/15	2	15.70	0	0.00	15.75	2	19,599	0.01%
2018/11/13	3	15.40	0	0.00	15.40	3	19,699	0.02%
2018/11/12	0	0.00	1	15.70	15.55	-1	20,406	0.00%
2018/11/05	0	0.00	0.8	15.35	15.35	-0.8	22,311	0.00%
2018/10/29	0	0.00	10	15.10	14.60	-10	26,814	-0.04%
2018/10/24	0	0.00	2	14.90	15.00	-2	27,572	-0.01%
2018/10/23	0	0.00	2	14.98	14.95	-2	27,413	-0.01%
2018/10/17	0	0.00	5	14.80	14.70	-5	27,076	-0.02%
2018/10/12	1	15.00	0	0.00	14.95	1	26,810	0.00%
2018/10/11	2	15.03	0	0.00	14.95	2	26,482	0.01%
2018/10/01	1	16.10	0	0.00	16.10	1	24,858	0.00%
2018/09/27	0	0.00	3	15.95	16.30	-3	24,884	-0.01%
2018/09/26	0	0.00	1	15.90	15.95	-1	24,814	0.00%
2018/09/20	0	0.00	12	15.48	15.50	-12	24,738	-0.05%
2018/09/19	0	0.00	1	15.60	15.50	-1	24,621	0.00%
2018/09/10	1	14.95	0	0.00	14.95	1	25,228	0.00%
2018/09/05	1	15.10	0	0.00	15.05	1	26,069	0.00%
2018/09/04	0	0.00	1	15.40	15.40	-1	25,949	0.00%
2018/08/24	0	0.00	6	15.33	15.50	-6	26,863	-0.02%
2018/08/22	0	0.00	0.2	15.40	15.50	-0.2	27,741	0.00%
2018/08/21	0	0.00	11	15.34	15.25	-11	27,412	-0.04%
2018/08/20	1	15.15	0	0.00	15.20	1	27,347	0.00%
2018/08/16	0	0.00	2	15.10	15.10	-2	26,529	-0.01%
2018/08/15	0	0.00	20.9	15.20	15.20	-20.9	26,212	-0.08%
2018/08/14	0	0.00	26	14.95	15.20	-26	25,989	-0.10%
2018/08/13	0.5	14.95	20	15.05	14.90	-19.5	25,523	-0.08%
2018/08/10	0	0.00	0.1	15.40	15.40	-0.1	25,240	0.00%
2018/08/09	1	15.50	5	15.30	15.45	-4	24,744	-0.02%
2018/08/08	5	15.00	3	15.10	15.15	2	23,151	0.01%
2018/08/07	0	0.00	5	14.45	14.55	-5	21,797	-0.02%
2018/08/06	0	0.00	2	14.13	14.35	-2	21,338	-0.01%
2018/08/03	1	14.05	25	14.05	14.10	-24	20,996	-0.11%
2018/08/01	8	14.00	20	13.95	14.05	-12	20,569	-0.06%
2018/07/26	0	0.00	10	13.65	13.75	-10	20,292	-0.05%
2018/07/17	0	0.00	1	13.45	13.40	-1	21,966	0.00%
2018/07/10	2	13.30	0	0.00	13.25	2	22,497	0.01%
2018/07/09	0	0.00	0.7	13.20	13.15	-0.7	22,563	0.00%
2018/07/05	12	13.05	0	0.00	13.00	12	22,927	0.05%
2018/07/03	10	13.55	13	13.70	13.55	-3	23,586	-0.01%
2018/06/28	10	13.65	0	0.00	13.75	10	22,879	0.04%
2018/06/26	1	13.70	360	13.75	13.75	-359	22,829	-1.57%	大賣/鉅額交易
2018/06/25	30	13.85	0	0.00	13.85	30	22,743	0.13%
2018/06/21	28	13.90	0	0.00	13.90	28	22,595	0.12%
2018/06/19	22	13.83	0	0.00	13.80	22	23,029	0.10%
2018/06/14	30	14.03	0	0.00	14.00	30	22,239	0.13%
2018/06/08	0	0.00	2	14.65	14.60	-2	22,143	-0.01%
2018/06/07	0	0.00	10	14.50	14.50	-10	22,085	-0.05%
2018/06/06	0	0.00	69	14.44	14.45	-69	22,184	-0.31%
2018/06/04	1	13.95	1	14.00	14.10	0	21,536	0.00%
2018/05/31	0	0.00	5	14.10	14.10	-5	21,418	-0.02%
2018/05/30	2	13.75	0	0.00	13.75	2	20,898	0.01%
2018/05/25	2	14.25	0	0.00	14.25	2	21,253	0.01%
2018/05/07	0	0.00	1	14.25	14.30	-1	23,643	0.00%
2018/04/26	0	0.00	2	14.15	14.15	-2	23,079	-0.01%
2018/04/23	1	13.75	0	0.00	13.80	1	23,154	0.00%
2018/04/12	0	0.00	1	13.85	13.80	-1	24,716	0.00%
2018/04/11	1	13.75	0	0.00	13.75	1	24,742	0.00%
2018/04/10	0	0.00	3	13.75	13.80	-3	24,428	-0.01%
2018/04/09	3	13.50	0	0.00	13.50	3	23,924	0.01%
2018/03/31	0	0.00	10	13.45	13.35	-10	23,482	-0.04%
2018/03/29	0	0.00	3	13.30	13.35	-3	23,440	-0.01%
2018/03/22	0	0.00	1	13.45	13.60	-1	22,837	0.00%
2018/03/14	0	0.00	2	13.35	13.35	-2	22,097	-0.01%
2018/03/09	1	13.10	0	0.00	13.15	1	22,460	0.00%
2018/03/05	0	0.00	0	13.00	13.00	0	23,688	0.00%
2018/03/02	5	13.00	0	0.00	12.95	5	23,585	0.02%
2018/02/26	10	13.25	0	0.00	13.25	10	23,042	0.04%
2018/02/23	1	13.25	0	0.00	13.25	1	23,027	0.00%
2018/02/09	2	13.00	0	0.00	12.95	2	23,761	0.01%
2018/02/08	3	13.15	0	0.00	13.15	3	23,517	0.01%
2018/01/25	2	14.20	0	0.00	14.20	2	21,596	0.01%
2018/01/22	12	14.22	0	0.00	14.25	12	21,197	0.06%
2018/01/18	1	14.35	1	14.45	14.25	0	21,024	0.00%
2018/01/16	1	14.20	0	0.00	14.20	1	20,439	0.00%
2018/01/15	0	0.00	1	14.30	14.25	-1	20,326	0.00%
2018/01/11	0	0.00	95	14.00	14.00	-95	19,325	-0.49%