元大金 (2885)-群益金鼎-東門券商分點個股進出

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
31.50
漲跌
▲0.95
漲幅
+3.11%
成交量
22,464張
產業
上市金融類股
1745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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	7	31.27	31.50	-7	20,957	-0.03%
2024/05/03	3	30.80	2	30.60	30.55	1	20,783	0.00%
2024/05/02	2	30.60	0	0.00	30.65	2	20,688	0.01%
2024/04/30	0	30.75	20	30.85	30.65	-20	20,545	-0.10%
2024/04/29	0	0.00	8	30.87	31.05	-8	20,436	-0.04%
2024/04/26	0	0.00	10	30.17	30.00	-10	20,096	-0.05%
2024/04/25	10	29.85	0	0.00	29.80	10	20,118	0.05%
2024/04/24	1	30.20	6	30.32	30.35	-5	19,994	-0.03%
2024/04/23	6.1	29.88	0	0.00	29.80	6.1	19,844	0.03%
2024/04/19	11.1	29.94	13	29.73	29.90	-2	19,148	-0.01%
2024/04/18	2	30.53	20	30.47	30.60	-18	18,463	-0.10%
2024/04/17	0	0.00	5.1	30.05	30.00	-5.1	18,105	-0.03%
2024/04/16	8.2	29.94	0	0.00	29.95	8.2	18,010	0.05%
2024/04/15	0	0.00	4	30.60	30.55	-4	17,755	-0.02%
2024/04/12	2.1	30.20	0	0.00	30.30	2.1	17,624	0.01%
2024/04/11	0	0.00	7	30.45	30.50	-7	17,452	-0.04%
2024/04/10	0.1	30.55	11	30.59	30.50	-11	17,495	-0.06%
2024/04/09	4.1	30.56	24	30.87	30.90	-19.9	17,624	-0.11%
2024/04/03	3	30.00	0	0.00	29.95	3	17,458	0.02%
2024/04/02	0	30.20	2	30.15	30.30	-2	17,547	-0.01%
2024/04/01	0	0.00	2	30.45	30.10	-2	17,754	-0.01%
2024/03/29	0	0.00	0.8	30.18	30.40	-0.8	17,819	0.00%
2024/03/28	0.1	30.10	0	0.00	30.10	0.1	17,675	0.00%
2024/03/27	0	0.00	8	30.31	30.30	-8	17,687	-0.05%
2024/03/26	10	30.10	1.4	30.06	30.10	8.6	17,806	0.05%
2024/03/25	30	29.37	1	29.70	29.85	29	17,978	0.16%
2024/03/22	5	29.68	0.1	29.80	29.45	5	18,215	0.03%
2024/03/21	0	29.75	13.1	29.73	29.80	-13.1	18,221	-0.07%
2024/03/20	5	29.04	6	28.97	28.90	-1	18,450	-0.01%
2024/03/19	3.1	29.25	0	0.00	29.20	3.1	18,458	0.02%
2024/03/18	9.1	29.44	3	29.28	29.35	6.1	18,330	0.03%
2024/03/15	33	30.00	54	30.05	30.20	-21	18,162	-0.12%
2024/03/14	13	30.01	9	30.37	30.30	4	17,626	0.02%
2024/03/13	1	29.45	3	29.27	29.50	-2	16,785	-0.01%
2024/03/12	0	0.00	0.3	28.80	28.90	-0.3	16,419	0.00%
2024/03/11	6	28.61	2	28.60	28.55	4	16,438	0.02%
2024/03/08	3	28.43	8	28.46	28.45	-5	16,445	-0.03%
2024/03/07	1	27.65	5	27.78	28.10	-4	16,213	-0.02%
2024/03/06	0	27.40	2	27.50	27.50	-2	15,804	-0.01%
2024/03/05	0.1	27.40	7	27.35	27.30	-6.9	15,976	-0.04%
2024/03/04	0	0.00	2	27.25	27.35	-2	16,071	-0.01%
2024/02/29	3	27.32	0	0.00	27.45	3	16,332	0.02%
2024/02/26	3	27.10	0	0.00	27.10	3	16,031	0.02%
2024/02/23	7	27.25	0	0.00	27.30	7	15,976	0.04%
2024/02/22	0	0.00	1	27.45	27.55	-1	16,208	-0.01%
2024/02/21	3.1	27.37	0	0.00	27.35	3.1	16,173	0.02%
2024/02/20	0	0.00	2	27.55	27.85	-2	16,099	-0.01%
2024/02/19	0	0.00	0.3	27.30	27.45	-0.3	15,999	0.00%
2024/02/16	0.1	27.00	0	0.00	27.15	0.1	16,178	0.00%
2024/02/15	0.3	27.00	0.4	26.95	27.00	-0.1	16,185	0.00%
2024/02/05	5	27.00	3.4	26.99	27.00	1.6	15,990	0.01%
2024/02/02	2	26.80	0	0.00	26.90	2	15,780	0.01%
2024/02/01	0	27.00	3	27.05	27.05	-3	15,716	-0.02%
2024/01/31	0	0.00	0.6	26.90	27.05	-0.6	15,625	0.00%
2024/01/30	3	26.85	0	0.00	26.85	3	15,518	0.02%
2024/01/29	0	0.00	17	27.00	27.10	-17	15,711	-0.11%
2024/01/26	0	0.00	2	26.95	26.95	-2	15,758	-0.01%
2024/01/24	0.2	26.55	2	26.60	26.60	-1.8	15,738	-0.01%
2024/01/23	0.7	26.40	0	0.00	26.55	0.7	15,859	0.00%
2024/01/19	12.1	26.17	0	0.00	26.20	12.1	16,013	0.08%
2024/01/18	6.2	25.82	0	0.00	25.80	6.2	16,029	0.04%
2024/01/17	1	26.05	0	0.00	25.80	1	15,949	0.01%
2024/01/16	2	26.33	0	0.00	26.25	2	15,663	0.01%
2024/01/15	1	26.70	3	26.75	26.70	-2	15,517	-0.01%
2024/01/11	0	0.00	0.2	26.77	26.80	-0.2	16,020	0.00%
2024/01/10	2	26.48	0	0.00	26.50	2	16,367	0.01%
2024/01/08	2	26.90	0.1	27.14	26.90	1.9	16,485	0.01%
2024/01/05	10	26.93	4	26.80	26.95	6	16,514	0.04%
2024/01/04	1	27.25	6.3	27.30	27.20	-5.3	16,645	-0.03%
2024/01/03	13	27.08	0	0.00	26.95	13	16,816	0.08%
2024/01/02	3	27.47	54.2	27.75	27.75	-51.2	16,492	-0.31%
2023/12/29	0	27.48	9.3	27.55	27.60	-9.3	16,322	-0.06%
2023/12/28	0	0.00	1	27.25	27.35	-1	16,304	-0.01%
2023/12/27	2	27.15	26.2	27.14	27.15	-24.2	16,123	-0.15%
2023/12/26	1	26.90	1.3	26.93	26.85	-0.3	15,860	0.00%
2023/12/25	1	26.55	5	26.60	26.60	-4	15,812	-0.03%
2023/12/22	4	26.75	0	0.00	26.80	4	15,935	0.03%
2023/12/21	0	0.00	2	26.30	26.45	-2	15,843	-0.01%
2023/12/20	0	0.00	4	26.65	26.55	-4	15,485	-0.03%
2023/12/18	1	27.00	5.1	27.03	27.05	-4.1	15,019	-0.03%
2023/12/15	0	0.00	0.6	27.00	27.00	-0.6	14,908	0.00%
2023/12/14	0	0.00	25.4	26.91	27.00	-25.4	14,590	-0.17%
2023/12/13	0	0.00	1	26.85	26.75	-1	14,457	-0.01%
2023/12/12	0	0.00	0.1	26.65	26.80	-0.1	14,675	0.00%
2023/12/11	0	0.00	3	26.52	26.55	-3	14,606	-0.02%
2023/12/08	0	0.00	11.5	26.46	26.55	-11.5	14,645	-0.08%
2023/12/07	0	0.00	0.4	26.36	26.50	-0.4	14,620	0.00%
2023/12/06	1.1	26.44	8.3	26.45	26.45	-7.2	14,545	-0.05%
2023/12/04	0	0.00	2.1	26.25	26.35	-2.1	14,572	-0.01%
2023/12/01	0.1	26.00	1	26.14	26.10	-1	14,509	-0.01%
2023/11/29	2	26.08	0	0.00	25.95	2	14,200	0.01%
2023/11/28	0	0.00	5	26.03	26.10	-5	14,050	-0.04%
2023/11/27	0	0.00	1	25.85	25.85	-1	14,075	-0.01%
2023/11/24	0.2	25.65	1	25.75	25.80	-0.8	14,023	-0.01%
2023/11/22	0.6	25.60	2	25.55	25.60	-1.4	14,141	-0.01%
2023/11/21	0	0.00	6	25.69	25.70	-6	14,238	-0.04%
2023/11/20	0	0.00	5	25.30	25.35	-5	14,056	-0.04%
2023/11/16	0	0.00	28.4	25.37	25.45	-28.4	14,006	-0.20%
2023/11/15	0	0.00	8.3	25.27	25.30	-8.3	13,945	-0.06%
2023/11/13	0	0.00	5	25.02	25.00	-5	14,058	-0.04%
2023/11/08	0.4	25.00	0	0.00	25.00	0.4	14,774	0.00%
2023/11/06	3	24.80	0	0.00	24.90	3	15,228	0.02%
2023/11/03	0	0.00	22	24.72	24.95	-22	15,067	-0.15%
2023/11/02	5	24.60	0	0.00	24.50	5	15,550	0.03%
2023/11/01	1	24.40	0	0.00	24.40	1	15,668	0.01%
2023/10/30	5	24.17	0	0.00	24.10	5	15,988	0.03%
2023/10/26	0	0.00	1	24.35	24.35	-1	16,265	-0.01%
2023/10/25	1	24.55	0	0.00	24.60	1	16,299	0.01%
2023/10/23	1	24.40	0	0.00	24.40	1	16,412	0.01%
2023/10/20	3.3	24.80	0	0.00	24.75	3.3	16,302	0.02%
2023/10/19	2	25.03	5	25.00	25.10	-3	16,077	-0.02%
2023/10/17	0	0.00	1	25.60	25.30	-1	15,836	-0.01%
2023/10/16	0	0.00	1	25.35	25.55	-1	15,886	-0.01%
2023/10/12	0	0.00	13	25.36	25.65	-13	15,981	-0.08%
2023/10/11	4	25.05	3	25.38	25.50	1	16,036	0.01%
2023/10/06	0	0.00	2	24.80	24.80	-2	15,892	-0.01%
2023/10/05	1	24.55	0.5	24.50	24.55	0.6	16,091	0.00%
2023/10/04	2.5	24.30	0	0.00	24.25	2.5	16,241	0.02%
2023/10/03	0.8	24.80	1.3	24.77	24.65	-0.4	16,245	0.00%
2023/10/02	11.1	24.95	18.1	24.95	24.95	-7	16,374	-0.04%
2023/09/27	0	0.00	0	25.00	25.15	0	16,838	0.00%
2023/09/26	0	0.00	12	24.95	25.00	-12	16,821	-0.07%
2023/09/21	0.1	24.96	7	24.95	25.00	-6.9	17,219	-0.04%
2023/09/20	1	25.40	2.1	25.40	25.40	-1.1	17,268	-0.01%
2023/09/19	1	25.45	10	25.70	25.75	-9	17,248	-0.05%
2023/09/18	2	25.40	23	25.36	25.40	-21	17,134	-0.12%
2023/09/15	0	0.00	8.4	25.16	25.35	-8.4	17,267	-0.05%
2023/09/14	4	25.15	0.1	24.95	25.20	3.9	17,236	0.02%
2023/09/12	0	0.00	1.2	24.67	24.80	-1.2	17,439	-0.01%
2023/09/11	0.3	24.55	5	24.50	24.70	-4.7	17,663	-0.03%
2023/09/08	0.2	24.65	2	24.55	24.65	-1.8	17,920	-0.01%
2023/09/07	0	0.00	15.2	24.83	24.70	-15.2	18,130	-0.08%
2023/09/06	0	0.00	10	24.20	24.25	-10	18,048	-0.06%
2023/09/05	0	0.00	5	24.30	24.20	-5	18,028	-0.03%
2023/09/04	1	24.50	0	0.00	24.50	1	18,223	0.01%
2023/08/30	1	24.75	0.1	24.70	24.80	0.9	18,891	0.00%
2023/08/29	4	24.44	2.1	24.59	24.65	1.9	18,979	0.01%
2023/08/25	2	24.48	20	24.50	24.40	-18	19,376	-0.09%
2023/08/23	0	0.00	1	23.95	24.20	-1	19,454	-0.01%
2023/08/22	2	23.88	0	0.00	23.85	2	19,542	0.01%
2023/08/21	81	23.85	1	24.05	23.90	80	19,574	0.41%
2023/08/18	10	23.85	1	24.05	23.95	9	19,484	0.05%
2023/08/17	2	23.55	1	23.70	23.75	1	19,503	0.01%
2023/08/16	3	23.88	0	0.00	23.85	3	19,345	0.02%
2023/08/15	0	24.25	0	0.00	24.20	0	19,145	0.00%
2023/08/14	0	0.00	0.1	24.30	24.30	-0.1	19,218	0.00%
2023/08/10	1	25.25	16.3	25.22	25.30	-15.3	19,013	-0.08%
2023/08/09	0	0.00	12.1	25.12	25.15	-12.1	18,775	-0.06%
2023/08/08	6	25.09	122.1	25.15	25.10	-116.1	18,679	-0.62%	大賣/鉅額交易
2023/08/07	0	0.00	6.1	24.53	24.70	-6.1	18,112	-0.03%
2023/08/04	1	24.30	1	24.30	24.35	0	17,972	0.00%
2023/08/02	1	24.30	5	24.30	24.45	-4	17,759	-0.02%
2023/08/01	0	0.00	30.1	24.90	24.90	-30.1	17,652	-0.17%
2023/07/31	1.1	24.40	0.1	24.65	24.40	1	17,308	0.01%
2023/07/28	4	24.34	0	0.00	24.40	4	17,151	0.02%
2023/07/27	0	0.00	0.1	24.60	24.70	-0.1	16,967	0.00%
2023/07/25	1	24.20	0	0.00	24.25	1	16,808	0.01%
2023/07/21	1	24.40	1.1	24.49	24.40	-0.1	16,786	0.00%
2023/07/20	3	24.30	3	24.40	24.45	0	16,671	0.00%
2023/07/19	0	0.00	13	24.16	24.10	-13	16,429	-0.08%
2023/07/17	10	23.95	0	0.00	23.95	10	16,220	0.06%
2023/07/14	0	0.00	4	23.55	23.75	-4	16,037	-0.02%
2023/07/12	0	0.00	1	23.45	23.45	-1	15,656	-0.01%
2023/07/11	3	23.35	5	23.28	23.30	-2	15,587	-0.01%
2023/07/10	1	22.95	3	22.90	23.00	-2	15,474	-0.01%
2023/07/07	1	22.50	0	0.00	22.65	1	15,267	0.01%
2023/07/06	4.5	22.90	0	0.00	22.70	4.5	15,203	0.03%
2023/07/05	0	0.00	1	23.20	23.15	-1	14,735	-0.01%
2023/07/04	0	0.00	3.1	23.15	23.05	-3.1	14,624	-0.02%
2023/07/03	0	0.00	1.2	23.26	23.20	-1.2	14,603	-0.01%
2023/06/30	4	23.18	0	0.00	23.10	4	14,617	0.03%
2023/06/29	4	23.45	1	23.40	23.30	3	14,416	0.02%
2023/06/28	8	24.11	0	0.00	24.10	8	14,205	0.06%
2023/06/27	0	0.00	4	24.05	24.20	-4	13,935	-0.03%
2023/06/20	6	24.46	5	24.30	24.25	1	13,529	0.01%
2023/06/19	0.5	24.40	5	24.30	24.40	-4.6	13,296	-0.03%
2023/06/16	1	24.35	0	0.00	24.35	1	13,201	0.01%
2023/06/15	1	24.30	0	0.00	24.50	1	12,941	0.01%
2023/06/14	1	24.25	0	0.00	24.40	1	12,841	0.01%
2023/06/13	4	24.38	0.2	24.40	24.35	3.8	12,795	0.03%
2023/06/09	7	24.54	2	24.55	24.60	5	12,734	0.04%
2023/06/08	4	24.50	0	0.00	24.50	4	12,731	0.03%
2023/06/07	0	0.00	9.2	24.49	24.60	-9.2	12,698	-0.07%
2023/06/06	1	24.20	6	24.13	24.20	-5	12,527	-0.04%
2023/06/05	5	24.05	2	24.00	24.00	3	12,327	0.02%
2023/06/02	0	0.00	14	23.85	23.85	-14	12,036	-0.12%
2023/05/31	2	23.70	2.7	23.75	23.85	-0.7	11,750	-0.01%
2023/05/30	0	0.00	1	23.75	23.70	-1	11,531	-0.01%
2023/05/26	0	0.00	2	23.45	23.50	-2	11,831	-0.02%
2023/05/25	6	23.36	0	0.00	23.25	6	11,733	0.05%
2023/05/24	0	0.00	5	23.50	23.55	-5	11,770	-0.04%
2023/05/23	5	23.55	0.4	23.60	23.65	4.6	11,764	0.04%
2023/05/22	0	0.00	5	23.40	23.45	-5	11,637	-0.04%
2023/05/19	0	0.00	0.5	23.40	23.45	-0.5	11,540	0.00%
2023/05/18	0	0.00	16.1	23.27	23.40	-16.1	11,407	-0.14%
2023/05/17	0	0.00	2	23.05	23.10	-2	11,241	-0.02%
2023/05/16	0	0.00	20	22.95	22.95	-20	11,131	-0.18%
2023/05/15	2	22.73	41	22.75	22.80	-39	11,184	-0.35%
2023/05/12	4.1	22.70	0	0.00	22.65	4.1	11,187	0.04%
2023/05/11	2	22.90	20	22.90	22.90	-18	11,184	-0.16%
2023/05/10	1	22.90	0	0.00	23.00	1	11,214	0.01%
2023/05/09	0	0.00	4	22.93	23.00	-4	11,269	-0.04%
2023/05/08	0	0.00	30	22.95	23.00	-30	11,402	-0.26%
2023/05/04	0	0.00	1	22.75	22.90	-1	11,529	-0.01%
2023/05/03	1	22.70	2	22.70	22.75	-1	11,598	-0.01%
2023/05/02	2	22.60	1	22.60	22.70	1	11,941	0.01%
2023/04/28	1.1	22.50	2	22.53	22.60	-0.9	12,593	-0.01%
2023/04/27	2	22.40	1	22.50	22.45	1	12,716	0.01%
2023/04/25	1	22.30	1	22.50	22.40	0	12,874	0.00%
2023/04/24	0.1	22.40	2	22.43	22.40	-1.9	12,941	-0.01%
2023/04/21	1	22.30	2	22.45	22.45	-1	13,064	-0.01%
2023/04/20	1.2	22.26	20	22.29	22.30	-18.8	13,129	-0.14%
2023/04/19	0	0.00	2	22.45	22.45	-2	13,396	-0.01%
2023/04/18	1	22.45	0	0.00	22.50	1	13,416	0.01%
2023/04/17	2	22.40	0.5	22.60	22.50	1.6	13,475	0.01%
2023/04/14	2	22.45	0	0.00	22.65	2	13,385	0.01%
2023/04/12	1	22.60	1	22.55	22.55	0	13,309	0.00%
2023/04/11	0	0.00	4.1	22.50	22.55	-4.1	13,392	-0.03%
2023/04/06	0	0.00	1	22.35	22.40	-1	13,296	-0.01%
2023/03/31	1	22.35	3	22.45	22.35	-2	13,263	-0.02%
2023/03/30	3	22.25	0.1	22.40	22.30	2.9	13,892	0.02%
2023/03/29	1	22.25	4	22.31	22.40	-3	14,478	-0.02%
2023/03/28	5	22.30	0	0.00	22.30	5	15,234	0.03%
2023/03/27	5	22.10	51	22.20	22.15	-46	15,971	-0.29%
2023/03/23	0.2	22.10	4	22.15	22.25	-3.8	16,948	-0.02%
2023/03/22	0	22.10	4	22.09	22.10	-4	17,062	-0.02%
2023/03/21	2	21.90	2	22.05	21.95	0	17,300	0.00%
2023/03/20	0.2	21.81	50	21.80	21.80	-49.8	17,369	-0.29%
2023/03/17	1	21.70	26.4	21.73	21.85	-25.4	17,433	-0.15%
2023/03/16	6.1	21.64	0	0.00	21.70	6.1	17,525	0.03%
2023/03/15	1	22.00	1	22.05	22.05	0	17,526	0.00%
2023/03/14	14.1	21.89	30	22.05	21.95	-15.9	17,720	-0.09%
2023/03/13	6	22.30	0	0.00	22.35	6	17,673	0.03%
2023/03/10	11.1	22.29	5	22.30	22.30	6.1	17,695	0.03%
2023/03/09	0.1	22.75	0	0.00	22.65	0.1	17,675	0.00%
2023/03/08	1.1	22.89	2.2	22.80	22.80	-1.1	18,025	-0.01%
2023/03/07	0.6	22.83	3	22.85	22.90	-2.4	18,236	-0.01%
2023/03/06	4.1	22.75	3	22.68	22.70	1.1	18,443	0.01%
2023/03/03	0.1	22.55	0	0.00	22.55	0.1	18,560	0.00%
2023/03/02	5	22.30	1	22.50	22.50	4	18,833	0.02%
2023/03/01	116	22.36	5	22.45	22.40	111	19,089	0.58%	大買/鉅額交易
2023/02/24	9	22.70	0	0.00	22.75	9	19,163	0.05%
2023/02/23	1	22.75	30	22.90	22.85	-29	19,038	-0.15%
2023/02/22	1	22.75	3	22.62	22.75	-2	19,150	-0.01%
2023/02/21	16	22.73	0	0.00	22.75	16	19,117	0.08%
2023/02/20	5.1	22.95	0	0.00	22.90	5.1	19,297	0.03%
2023/02/17	0	0.00	10	22.70	22.75	-10	19,491	-0.05%
2023/02/16	0	22.75	7.1	22.76	22.75	-7.1	19,779	-0.04%
2023/02/15	17	22.69	0	0.00	22.60	17	20,441	0.08%
2023/02/14	3.5	22.74	0.1	22.80	22.80	3.5	20,514	0.02%
2023/02/13	1	22.60	0.1	22.75	22.80	1	20,646	0.00%
2023/02/10	0	0.00	3	22.80	22.80	-3	20,732	-0.01%
2023/02/09	1.4	22.71	1	22.75	22.70	0.4	20,752	0.00%
2023/02/08	2.2	22.70	0	0.00	22.65	2.2	20,833	0.01%
2023/02/07	2	22.70	0	0.00	22.75	2	20,877	0.01%
2023/02/06	0	0.00	4	22.60	22.70	-4	20,891	-0.02%
2023/02/03	10	22.70	1	22.75	22.75	9	20,910	0.04%
2023/02/02	0	0.00	5	22.72	22.80	-5	20,926	-0.02%
2023/02/01	5	22.64	2	22.70	22.75	3	20,793	0.01%
2023/01/31	13	22.65	0	0.00	22.50	13	20,766	0.06%
2023/01/30	0	0.00	11	23.03	23.05	-11	20,528	-0.05%
2023/01/17	0.3	22.70	0	0.00	22.70	0.3	20,017	0.00%
2023/01/16	1	22.65	55	22.74	22.70	-54	19,985	-0.27%
2023/01/13	1	22.45	1.3	22.55	22.50	-0.3	19,953	0.00%
2023/01/12	3	22.47	8	22.53	22.55	-5	20,144	-0.02%
2023/01/11	1	22.60	1	22.55	22.45	0	20,192	0.00%
2023/01/10	0.2	22.45	2	22.43	22.60	-1.8	20,130	-0.01%
2023/01/09	4	22.25	34	22.28	22.50	-30	20,160	-0.15%
2023/01/06	1	22.00	0	0.00	21.90	1	20,030	0.00%
2023/01/04	0.1	21.75	0	0.00	21.80	0.1	20,308	0.00%
2023/01/03	0	0.00	6	21.60	21.65	-6	20,588	-0.03%
2022/12/28	0.1	21.90	0	0.00	21.95	0.1	20,825	0.00%
2022/12/27	1.1	21.95	0	0.00	21.95	1.1	21,015	0.00%
2022/12/23	3	21.78	0	0.00	21.80	3	21,359	0.01%
2022/12/22	0.1	21.85	0	0.00	22.00	0.1	21,515	0.00%
2022/12/21	1	21.80	0.2	21.90	21.80	0.8	21,062	0.00%
2022/12/20	2	21.83	0	0.00	21.80	2	20,610	0.01%
2022/12/19	1.1	22.10	0	0.00	22.10	1.1	19,979	0.01%
2022/12/16	1	22.25	0	0.00	22.15	1	19,240	0.01%
2022/12/15	0.1	22.35	50	22.50	22.45	-49.9	18,528	-0.27%
2022/12/13	2.1	22.15	1	22.15	22.10	1.1	18,554	0.01%
2022/12/12	0.1	22.40	1	22.40	22.40	-0.9	18,353	-0.01%
2022/12/09	0	0.00	2	22.50	22.40	-2	18,685	-0.01%
2022/12/08	10.1	22.18	215	22.12	22.30	-205	18,729	-1.09%	大賣/鉅額交易
2022/12/05	1	22.65	13	22.65	22.60	-12	18,849	-0.06%
2022/12/02	1.1	22.31	0	0.00	22.45	1.1	18,707	0.01%
2022/12/01	1	22.60	0	0.00	22.60	1	18,884	0.01%
2022/11/30	2	22.43	2	22.50	22.60	0	18,939	0.00%
2022/11/29	0	0.00	2.3	22.38	22.50	-2.3	18,603	-0.01%
2022/11/25	0.1	22.15	1	22.20	22.05	-1	18,353	-0.01%
2022/11/24	2.1	22.12	7	22.26	22.30	-5	18,308	-0.03%
2022/11/23	3.3	22.04	14.3	21.92	22.10	-11	18,184	-0.06%
2022/11/22	1.8	21.47	0	0.00	21.60	1.8	17,821	0.01%
2022/11/21	0	0.00	1	20.85	21.10	-1	17,476	-0.01%
2022/11/18	7.1	20.91	0	0.00	20.90	7.1	17,414	0.04%
2022/11/17	0.5	21.05	0.1	21.05	21.20	0.4	17,355	0.00%
2022/11/16	0.1	21.40	1	21.30	21.25	-1	17,506	-0.01%
2022/11/15	1.1	21.44	2.9	21.13	21.45	-1.8	17,430	-0.01%
2022/11/14	1.3	21.12	3.1	21.25	21.20	-1.8	17,326	-0.01%
2022/11/11	0	0.00	63	20.85	21.20	-63	17,085	-0.37%
2022/11/10	201.5	20.33	2	20.30	20.40	199.5	16,633	1.20%	大買/鉅額交易
2022/11/09	0.1	20.35	0.1	20.45	20.50	-0.1	16,702	0.00%
2022/11/08	0.1	20.25	0	0.00	20.30	0.1	16,586	0.00%
2022/11/07	1.1	20.10	3	20.10	20.20	-2	16,688	-0.01%
2022/11/04	0	0.00	5	19.95	20.05	-5	16,988	-0.03%
2022/11/03	6	20.03	0	0.00	20.05	6	17,098	0.04%
2022/11/02	7.6	20.13	2	20.05	20.20	5.6	17,192	0.03%
2022/11/01	0	0.00	1	20.00	20.05	-1	17,288	-0.01%
2022/10/31	0.1	19.80	10	19.80	19.70	-10	17,404	-0.06%
2022/10/28	14	19.57	0	0.00	19.60	14	17,456	0.08%
2022/10/27	0.5	19.90	2	19.80	19.70	-1.5	17,429	-0.01%
2022/10/26	1	19.70	4.1	19.75	19.75	-3.1	17,463	-0.02%
2022/10/25	1.1	19.54	16	19.55	19.55	-14.9	17,438	-0.09%
2022/10/24	2	19.55	1	19.60	19.55	1	17,452	0.01%
2022/10/21	1	19.30	67	19.49	19.45	-66	17,390	-0.38%
2022/10/20	3.1	18.85	1.5	19.07	19.05	1.6	17,206	0.01%
2022/10/19	10.2	19.05	0	0.00	19.00	10.2	16,983	0.06%
2022/10/18	0.1	19.30	0	0.00	19.20	0.1	16,971	0.00%
2022/10/17	2	18.90	0	0.00	19.10	2	17,240	0.01%
2022/10/14	0.1	19.20	0	0.00	19.10	0.1	17,305	0.00%
2022/10/13	2	19.03	0	0.00	19.05	2	17,449	0.01%
2022/10/12	1	19.05	0	0.00	19.35	1	17,479	0.01%
2022/10/11	5.1	19.10	0	0.00	19.10	5.1	17,665	0.03%
2022/10/07	10	19.55	0	0.00	19.50	10	17,951	0.06%
2022/10/05	1	19.60	0	0.00	19.55	1	18,165	0.01%
2022/10/04	1	19.35	109	19.45	19.35	-108	18,267	-0.59%	大賣/鉅額交易
2022/10/03	2.9	19.32	169.7	19.37	19.30	-166.8	18,161	-0.92%	大賣/鉅額交易
2022/09/30	60.2	19.55	370	19.49	19.55	-309.9	18,228	-1.70%	大賣/鉅額交易
2022/09/29	4.2	19.58	0	0.00	19.70	4.2	18,341	0.02%
2022/09/28	7.8	19.60	1	19.60	19.55	6.8	18,448	0.04%
2022/09/27	9.3	19.88	0	0.00	19.85	9.3	18,442	0.05%
2022/09/26	4.1	19.94	6.3	19.95	19.90	-2.2	18,357	-0.01%
2022/09/23	0.1	20.15	2	20.15	20.15	-2	18,524	-0.01%
2022/09/22	21.1	20.05	0	0.00	20.05	21.1	19,226	0.11%
2022/09/21	2	20.28	0	0.00	20.25	2	19,684	0.01%
2022/09/20	1	20.25	10	20.50	20.50	-9	20,667	-0.04%
2022/09/19	0	0.00	1	20.20	20.15	-1	21,298	0.00%
2022/09/16	10	20.08	0	0.00	20.10	10	21,516	0.05%
2022/09/15	3.3	20.21	0	0.00	20.25	3.3	21,400	0.02%
2022/09/14	4.2	20.27	0	0.00	20.20	4.2	21,398	0.02%
2022/09/13	1.1	20.89	0	0.00	20.60	1.1	21,613	0.00%
2022/09/12	1	20.85	2	21.00	20.90	-1	21,885	0.00%
2022/09/08	4	20.51	0	0.00	20.60	4	21,939	0.02%
2022/09/07	0.1	20.40	0	0.00	20.35	0.1	22,022	0.00%
2022/09/06	0	0.00	22	20.77	20.85	-22	21,977	-0.10%
2022/09/05	1	20.35	0	0.00	20.30	1	22,048	0.00%
2022/09/02	3	20.04	0	0.00	20.00	3	22,311	0.01%
2022/09/01	7.1	20.09	0	0.00	20.05	7.1	22,268	0.03%
2022/08/31	0	0.00	2	20.35	20.30	-2	22,188	-0.01%
2022/08/30	3	20.10	0	0.00	20.20	3	22,154	0.01%
2022/08/29	1.1	20.15	0	0.00	20.15	1.1	22,151	0.00%
2022/08/26	0.1	20.50	0	0.00	20.40	0.1	22,303	0.00%
2022/08/25	5.1	20.27	0	0.00	20.35	5.1	22,430	0.02%
2022/08/24	3	20.20	0	0.00	20.25	3	22,775	0.01%
2022/08/23	6.3	20.26	0	0.00	20.20	6.3	24,059	0.03%
2022/08/22	3.1	20.60	0	0.00	20.60	3.1	24,333	0.01%
2022/08/19	7.2	20.72	1	20.80	20.80	6.2	24,662	0.03%
2022/08/18	25	20.76	0	0.00	20.80	25	24,947	0.10%
2022/08/17	9	20.90	0	0.00	21.00	9	25,297	0.04%
2022/08/16	0	0.00	5	20.80	20.90	-5	25,572	-0.02%
2022/08/15	30.4	20.75	20	20.75	20.70	10.4	26,048	0.04%
2022/08/12	4.1	20.71	369	20.74	20.55	-364.9	26,188	-1.39%	大賣/鉅額交易
2022/08/11	377.5	21.01	2	21.05	21.20	375.5	26,372	1.42%	大買/鉅額交易
2022/08/10	2.4	20.62	1	20.65	20.75	1.4	26,242	0.01%
2022/08/09	1.1	20.70	1	20.70	20.65	0.1	26,211	0.00%
2022/08/08	1	20.40	2	20.73	20.80	-1	26,324	0.00%
2022/08/05	0	0.00	21	20.69	20.70	-21	26,431	-0.08%
2022/08/04	0	0.00	4	20.24	20.20	-4	26,665	-0.02%
2022/08/03	0.1	20.15	0	0.00	20.15	0.1	26,888	0.00%
2022/08/02	4	20.13	250	20.08	20.15	-246	27,215	-0.90%	大賣/鉅額交易
2022/08/01	0.4	20.25	300	20.23	20.30	-299.7	27,397	-1.09%	大賣/鉅額交易
2022/07/29	6.1	20.00	200	20.25	20.00	-194	27,557	-0.70%	大賣/鉅額交易
2022/07/28	0	0.00	1	20.00	20.10	-1	27,482	0.00%
2022/07/27	0.1	19.90	10.2	19.90	19.95	-10.1	27,473	-0.04%
2022/07/26	1	19.75	0	0.00	19.90	1	27,525	0.00%
2022/07/25	0	20.00	171	19.85	19.85	-171	27,576	-0.62%	大賣/鉅額交易
2022/07/22	11	19.55	212	19.53	19.70	-201	27,700	-0.73%	大賣/鉅額交易
2022/07/21	1.1	19.10	350	19.30	19.40	-349	27,733	-1.26%	大賣/鉅額交易
2022/07/20	4	19.25	212.1	19.36	19.25	-208.1	27,852	-0.75%	大賣/鉅額交易
2022/07/19	5	19.15	100	19.13	19.20	-95	28,066	-0.34%
2022/07/18	3	19.00	518	19.04	19.15	-515	28,197	-1.83%	大賣/鉅額交易
2022/07/15	7.2	18.97	0	0.00	18.80	7.2	28,120	0.03%
2022/07/14	1.2	19.66	0	0.00	19.55	1.2	27,997	0.00%
2022/07/13	7	19.42	28	19.74	19.75	-21	28,087	-0.07%
2022/07/12	9	19.05	3	19.05	19.10	6	27,910	0.02%
2022/07/11	2	19.53	0	0.00	19.50	2	27,758	0.01%
2022/07/08	0	19.75	1	19.90	19.80	-1	27,850	0.00%
2022/07/07	0.1	19.54	10	19.61	19.85	-9.9	27,794	-0.04%
2022/07/06	5.1	19.48	0	0.00	19.40	5.1	27,587	0.02%
2022/07/05	0	0.00	4	20.10	20.10	-4	27,527	-0.01%
2022/07/04	10	19.70	0	0.00	19.65	10	27,432	0.04%
2022/07/01	0.4	19.72	0	0.00	19.60	0.4	27,706	0.00%
2022/06/30	14.6	19.89	1	19.95	19.70	13.6	27,721	0.05%
2022/06/29	12.2	20.50	0	0.00	20.25	12.2	27,239	0.04%
2022/06/28	185.3	20.97	15	20.98	20.90	170.3	26,873	0.63%	大買/鉅額交易
2022/06/27	4	23.36	0	0.00	23.30	4	25,968	0.02%
2022/06/24	3	23.38	1	23.35	23.45	2	25,349	0.01%
2022/06/23	9.3	23.11	2	23.10	23.10	7.3	25,258	0.03%
2022/06/22	1.1	23.21	1	23.15	23.10	0.1	25,260	0.00%
2022/06/21	0	0.00	11.6	23.24	23.50	-11.6	25,313	-0.05%
2022/06/20	4.6	22.79	0	0.00	22.80	4.6	25,260	0.02%
2022/06/17	13.1	22.93	0	0.00	22.90	13.1	25,147	0.05%
2022/06/16	1.1	23.21	2	23.10	23.10	-1	24,883	0.00%
2022/06/15	3.3	23.11	22	23.15	23.05	-18.7	25,242	-0.07%
2022/06/14	302.1	23.15	0	0.00	23.10	302.1	25,418	1.19%	大買/鉅額交易
2022/06/13	5.4	23.08	0	0.00	23.10	5.4	25,588	0.02%
2022/06/10	2.1	23.55	0	0.00	23.45	2.1	25,402	0.01%
2022/06/09	20.1	23.43	0	0.00	23.40	20.1	25,433	0.08%
2022/06/08	1.1	23.51	0	0.00	23.45	1.1	25,396	0.00%
2022/06/07	103	23.45	0.6	23.50	23.40	102.4	25,524	0.40%	大買/鉅額交易
2022/06/06	10.1	23.34	0	0.00	23.35	10.1	25,607	0.04%
2022/06/02	104.1	23.64	0	0.00	23.50	104.1	25,829	0.40%	大買/鉅額交易
2022/06/01	11	23.90	0	0.00	23.70	11	26,271	0.04%
2022/05/31	3.6	23.65	4	24.35	24.35	-0.4	26,131	0.00%
2022/05/30	2	23.60	9	23.61	23.90	-7	24,846	-0.03%
2022/05/27	10.7	23.06	4	23.10	23.15	6.7	24,552	0.03%
2022/05/26	18.5	23.01	0	0.00	22.90	18.5	24,459	0.08%
2022/05/25	15.1	23.06	0	0.00	23.05	15.1	24,534	0.06%
2022/05/24	7.1	23.47	100	23.35	23.30	-93	24,758	-0.38%
2022/05/23	119.1	23.22	16	23.68	23.90	103.1	24,457	0.42%	大買/鉅額交易
2022/05/20	17	23.37	0	0.00	23.45	17	24,153	0.07%
2022/05/19	13.2	23.45	0	0.00	23.35	13.2	24,079	0.05%
2022/05/18	1.1	24.05	0	0.00	24.05	1.1	23,846	0.00%
2022/05/16	12.1	23.73	0	0.00	24.00	12.1	23,810	0.05%
2022/05/13	5.1	23.81	0	0.00	23.85	5.1	23,781	0.02%
2022/05/12	29.8	24.01	0	0.00	23.65	29.8	23,718	0.13%
2022/05/11	9.1	24.48	0	0.00	24.45	9.1	23,553	0.04%
2022/05/10	10.1	24.68	0.5	24.85	24.75	9.6	23,366	0.04%
2022/05/09	17	25.09	4	25.11	25.00	13	23,084	0.06%
2022/05/06	3.5	25.59	0	0.00	25.60	3.5	22,968	0.02%
2022/05/05	20	25.90	0	0.00	25.90	20	23,182	0.09%
2022/05/04	5	26.00	0	0.00	26.00	5	23,263	0.02%
2022/05/03	1	25.95	3	26.02	25.90	-2	23,456	-0.01%
2022/04/29	0.1	26.15	1	26.15	26.15	-0.9	23,705	0.00%
2022/04/28	1.3	25.80	8	25.83	26.00	-6.7	24,070	-0.03%
2022/04/27	3.3	25.79	0	0.00	25.75	3.3	23,986	0.01%
2022/04/26	0.1	26.20	0	0.00	26.15	0.1	23,937	0.00%
2022/04/25	5	25.97	2	26.08	26.25	3	23,849	0.01%
2022/04/22	5.4	26.42	0	0.00	26.65	5.4	23,426	0.02%
2022/04/21	0	0.00	1	26.55	26.55	-1	23,386	0.00%
2022/04/20	0.1	26.40	1	26.60	26.30	-0.9	23,614	0.00%
2022/04/19	7	26.29	0	0.00	26.15	7	23,403	0.03%
2022/04/18	6	26.37	6	26.52	26.35	0	23,603	0.00%
2022/04/15	2	26.45	37	26.57	26.60	-35	23,581	-0.15%
2022/04/14	1	26.65	3	26.55	26.55	-2	23,726	-0.01%
2022/04/13	7	26.85	11	26.95	26.95	-4	23,695	-0.02%
2022/04/12	0	0.00	1	26.80	26.75	-1	23,712	0.00%
2022/04/11	30	27.05	12	26.80	26.80	18	23,696	0.08%
2022/04/08	2	26.80	0	0.00	26.85	2	23,534	0.01%
2022/04/07	10	27.04	9	27.02	26.70	1	23,473	0.00%
2022/04/06	17.5	26.91	31	27.06	27.20	-13.5	23,224	-0.06%
2022/04/01	1	26.40	0	0.00	26.60	1	22,973	0.00%
2022/03/31	3.2	26.50	5.3	26.41	26.40	-2.1	22,717	-0.01%
2022/03/30	30.3	26.19	1	26.25	26.20	29.3	22,390	0.13%
2022/03/29	1	25.95	0	0.00	26.05	1	22,151	0.00%
2022/03/28	1	25.65	0	26.00	25.90	1	21,982	0.00%
2022/03/25	9.4	25.79	0	0.00	25.75	9.4	21,812	0.04%
2022/03/24	7	26.00	7	25.96	26.00	0	21,615	0.00%
2022/03/23	4.5	26.04	1	26.00	26.10	3.5	21,539	0.02%
2022/03/22	0.5	26.00	0	0.00	26.00	0.5	21,164	0.00%
2022/03/21	9.8	26.23	2	26.20	26.10	7.8	20,839	0.04%
2022/03/18	1.9	26.09	3	26.05	26.25	-1.1	20,752	-0.01%
2022/03/17	8.6	25.97	3.1	25.98	26.00	5.5	20,274	0.03%
2022/03/16	5.6	25.60	0	0.00	25.60	5.6	20,054	0.03%
2022/03/15	2	24.50	1	24.65	24.65	1	19,886	0.01%
2022/03/14	2.5	24.81	0	0.00	24.85	2.5	20,291	0.01%
2022/03/11	1.6	24.75	5	24.60	24.75	-3.4	20,307	-0.02%
2022/03/10	1	24.80	2	24.75	24.80	-1	20,356	0.00%
2022/03/09	3	24.20	20	24.23	24.20	-17	20,342	-0.08%
2022/03/08	2	24.08	4	24.15	24.20	-2	20,378	-0.01%
2022/03/07	4	24.46	1	24.10	24.50	3	20,523	0.01%
2022/03/04	0	0.00	0.8	25.13	25.05	-0.8	20,940	0.00%
2022/03/03	1	25.40	0	0.00	25.50	1	20,880	0.00%
2022/03/02	0	0.00	1	25.35	25.40	-1	21,164	0.00%
2022/02/25	4	24.85	2	24.70	24.85	2	20,906	0.01%
2022/02/24	3.2	24.92	2	25.15	24.85	1.2	20,539	0.01%
2022/02/22	0	0.00	0.5	25.20	25.35	-0.5	19,914	0.00%
2022/02/18	1	25.40	0	0.00	25.40	1	19,988	0.01%
2022/02/16	1	25.30	0	0.00	25.35	1	19,805	0.01%
2022/02/15	1	25.30	0	0.00	25.20	1	19,751	0.01%
2022/02/14	0.5	25.35	0	0.00	25.45	0.5	19,557	0.00%
2022/02/11	2	25.50	0.1	25.63	25.60	1.9	19,487	0.01%
2022/02/10	1	25.80	0	0.00	25.85	1	20,584	0.00%
2022/02/08	0	0.00	1	25.85	25.80	-1	20,449	0.00%
2022/02/07	0	0.00	10.4	25.45	25.50	-10.4	20,253	-0.05%
2022/01/25	4	25.14	1	24.95	25.15	3	19,723	0.02%
2022/01/24	2	25.10	10	25.10	25.20	-8	19,479	-0.04%
2022/01/21	0	0.00	10	25.25	25.35	-10	19,284	-0.05%
2022/01/20	0	0.00	1.8	25.82	25.85	-1.8	18,829	-0.01%
2022/01/19	1	25.80	22.1	25.76	25.70	-21.1	18,695	-0.11%
2022/01/18	1	25.80	0	0.00	25.80	1	18,604	0.01%
2022/01/17	5	25.85	1	25.90	25.85	4	18,362	0.02%
2022/01/14	1	25.90	4.1	25.92	25.90	-3.1	18,246	-0.02%
2022/01/13	15	26.17	8	26.20	26.30	7	18,018	0.04%
2022/01/12	0	0.00	8	25.95	25.90	-8	17,581	-0.05%
2022/01/11	1	25.80	0	0.00	25.85	1	17,434	0.01%
2022/01/10	5.2	25.45	2	25.45	25.50	3.2	17,236	0.02%
2022/01/05	1	25.30	0	0.00	25.25	1	16,877	0.01%
2022/01/04	0	0.00	0.2	25.30	25.40	-0.2	16,839	0.00%
2022/01/03	0	0.00	1	25.40	25.20	-1	16,742	-0.01%
2021/12/30	1	25.30	1.5	25.32	25.30	-0.5	16,672	0.00%
2021/12/29	0	0.00	1	25.30	25.30	-1	16,826	-0.01%
2021/12/28	1	24.95	6	25.00	25.05	-5	16,787	-0.03%
2021/12/27	2	25.00	0	0.00	25.00	2	16,720	0.01%
2021/12/22	1	24.75	0	0.00	24.80	1	17,232	0.01%
2021/12/21	0	0.00	8	24.90	24.75	-8	17,265	-0.05%
2021/12/20	8	24.60	0	0.00	24.65	8	17,289	0.05%
2021/12/17	0	0.00	2	25.05	25.05	-2	17,136	-0.01%
2021/12/16	1	24.75	0	0.00	24.85	1	17,052	0.01%
2021/12/14	2.2	24.68	0	0.00	24.70	2.2	17,633	0.01%
2021/12/13	12	25.02	0	0.00	25.00	12	17,667	0.07%
2021/12/10	4	24.93	0	0.00	24.95	4	17,714	0.02%
2021/12/09	3	25.00	0	0.00	25.00	3	17,681	0.02%
2021/12/08	20	25.05	2.2	25.02	25.05	17.8	17,426	0.10%
2021/12/06	2	24.90	5	24.85	24.90	-3	16,937	-0.02%
2021/12/03	1.2	24.72	0	0.00	24.75	1.2	17,078	0.01%
2021/12/01	1	24.25	0	0.00	24.35	1	16,988	0.01%
2021/11/30	5	24.38	2	24.40	23.70	3	16,448	0.02%
2021/11/29	2	24.33	2	24.35	24.30	0	15,584	0.00%
2021/11/26	4	24.50	1	24.60	24.45	3	15,536	0.02%
2021/11/25	0	0.00	1	24.85	24.90	-1	15,484	-0.01%
2021/11/24	0	0.00	2.6	24.98	24.90	-2.6	15,549	-0.02%
2021/11/23	1.1	24.81	0	0.00	24.75	1.1	15,603	0.01%
2021/11/22	1	25.00	1	25.05	25.00	0	15,568	0.00%
2021/11/19	3	25.03	0	0.00	25.05	3	15,680	0.02%
2021/11/18	11	25.29	2	25.10	25.10	9	15,705	0.06%
2021/11/17	0	0.00	8	24.94	25.15	-8	15,718	-0.05%
2021/11/16	0.5	24.80	0	0.00	24.85	0.5	15,906	0.00%
2021/11/12	0	0.00	0.3	24.55	24.50	-0.3	17,484	0.00%
2021/11/11	10	24.45	6.2	24.45	24.35	3.8	17,866	0.02%
2021/11/10	4	24.34	5	24.40	24.45	-1	18,414	-0.01%
2021/11/09	5	24.09	4	24.35	24.20	1	19,239	0.01%
2021/11/08	5	24.60	6	24.63	24.70	-1	18,387	-0.01%
2021/11/05	0	0.00	8	24.54	24.65	-8	21,457	-0.04%
2021/11/04	1	24.65	4	24.60	24.50	-3	21,822	-0.01%
2021/11/03	0	0.00	10	24.49	24.50	-10	22,108	-0.05%
2021/11/02	2	24.48	10	24.51	24.35	-8	22,223	-0.04%
2021/11/01	0	0.00	8	24.65	24.55	-8	22,190	-0.04%
2021/10/29	2	24.60	4	24.63	24.70	-2	22,215	-0.01%
2021/10/28	0	0.00	6	24.83	24.85	-6	22,171	-0.03%
2021/10/27	1	24.80	2	24.85	24.90	-1	22,282	0.00%
2021/10/26	0	0.00	17	24.98	24.95	-17	22,390	-0.08%
2021/10/25	0	0.00	3	24.68	24.60	-3	22,391	-0.01%
2021/10/22	1	24.70	0	0.00	24.70	1	22,616	0.00%
2021/10/19	0.3	25.00	0	0.00	24.75	0.3	22,937	0.00%
2021/10/18	0	0.00	5	24.98	24.95	-5	23,102	-0.02%
2021/10/13	0	0.00	6.3	24.59	24.40	-6.3	23,419	-0.03%
2021/10/08	2	24.45	5	24.50	24.45	-3	24,125	-0.01%
2021/10/07	1	24.40	0	0.00	24.55	1	24,481	0.00%
2021/10/06	0	0.00	1.2	24.47	24.45	-1.2	24,822	0.00%
2021/10/05	3	24.03	0	0.00	24.05	3	25,166	0.01%
2021/10/04	4	24.24	0	0.00	24.20	4	26,556	0.02%
2021/10/01	4.1	24.15	198	24.20	24.20	-194	27,824	-0.70%	大賣/鉅額交易
2021/09/30	0	0.00	10	24.65	24.70	-10	28,622	-0.03%
2021/09/29	4	24.38	5	24.40	24.40	-1	29,489	0.00%
2021/09/27	0	0.00	0.4	24.75	24.80	-0.4	30,327	0.00%
2021/09/24	5	24.80	0	0.00	24.65	5	30,580	0.02%
2021/09/23	0	0.00	2	24.75	24.80	-2	31,100	-0.01%
2021/09/22	7.5	24.38	3	24.45	24.30	4.5	31,348	0.01%
2021/09/17	5	24.90	0	0.00	24.75	5	31,336	0.02%
2021/09/16	1	25.00	9	25.10	25.05	-8	31,330	-0.03%
2021/09/14	1	25.00	5.6	25.20	25.10	-4.6	31,599	-0.01%
2021/09/13	0	0.00	11	24.95	24.95	-11	31,600	-0.03%
2021/09/10	5	24.72	2	24.80	24.75	3	31,796	0.01%
2021/09/08	0	0.00	2	24.65	24.65	-2	32,056	-0.01%
2021/09/07	15	24.37	0	0.00	24.30	15	31,907	0.05%
2021/09/06	0	0.00	15	24.50	24.50	-15	31,733	-0.05%
2021/09/03	0.6	24.70	10	24.65	24.70	-9.4	31,605	-0.03%
2021/09/02	8	24.54	0	0.00	24.50	8	31,622	0.03%
2021/09/01	1	24.80	0	0.00	24.90	1	31,527	0.00%
2021/08/31	4.1	24.64	7	25.00	25.00	-3	31,415	-0.01%
2021/08/30	8	24.74	15	24.98	25.00	-7	31,276	-0.02%
2021/08/27	0	0.00	20	24.60	24.60	-20	31,157	-0.06%
2021/08/26	3	24.35	0.1	24.30	24.30	2.9	31,278	0.01%
2021/08/25	3	24.32	1	24.50	24.50	2	31,322	0.01%
2021/08/24	3	24.20	30	24.43	24.45	-27	31,296	-0.09%
2021/08/23	1	24.05	6	24.16	24.15	-5	31,232	-0.02%
2021/08/20	1	23.55	20	23.38	23.65	-19	31,253	-0.06%
2021/08/19	1	23.50	2	23.68	23.35	-1	31,365	0.00%
2021/08/18	2.1	23.58	30.4	23.57	23.90	-28.3	30,553	-0.09%
2021/08/17	7	23.89	0	0.00	23.70	7	29,806	0.02%
2021/08/16	1	23.85	2	24.08	24.05	-1	29,438	0.00%
2021/08/13	34.1	23.77	0	0.00	23.70	34.1	29,031	0.12%
2021/08/12	2.1	24.25	18	24.46	24.40	-15.9	28,259	-0.06%
2021/08/11	62.3	24.36	6.2	24.10	24.25	56.1	27,863	0.20%
2021/08/10	3	25.43	1	25.60	25.60	2	25,036	0.01%
2021/08/09	0	0.00	5.2	25.61	25.80	-5.2	25,465	-0.02%
2021/08/06	2	25.70	0	0.00	25.70	2	25,677	0.01%
2021/08/04	0.3	25.80	2	25.75	25.85	-1.7	28,047	-0.01%
2021/08/03	0	0.00	1	25.80	25.80	-1	28,882	0.00%
2021/07/27	2	25.15	0	0.00	25.20	2	30,476	0.01%
2021/07/26	0	0.00	1	25.40	25.30	-1	31,034	0.00%
2021/07/23	0	0.00	1	25.70	25.70	-1	31,274	0.00%
2021/07/22	4.4	25.49	0	0.00	25.55	4.4	31,421	0.01%
2021/07/21	3	25.50	1	25.35	25.40	2	31,412	0.01%
2021/07/20	8	25.50	0	0.00	25.55	8	31,558	0.03%
2021/07/19	5	25.71	0	0.00	25.80	5	31,768	0.02%
2021/07/16	2	25.73	13	25.66	25.90	-11	32,296	-0.03%
2021/07/15	10	25.40	5	25.25	25.45	5	32,471	0.02%
2021/07/14	12	25.44	26	25.45	25.35	-14	32,730	-0.04%
2021/07/13	6	25.48	0	0.00	25.40	6	33,239	0.02%
2021/07/12	6	25.61	1	25.45	25.50	5	33,620	0.01%
2021/07/09	42.4	25.56	3	25.70	25.55	39.4	33,562	0.12%
2021/07/08	1	27.15	3	27.25	27.15	-2	32,318	-0.01%
2021/07/07	61	27.01	2.1	27.03	27.00	58.9	31,327	0.19%
2021/07/06	30	27.47	7.3	27.42	27.50	22.7	30,601	0.07%
2021/07/05	1.8	26.98	6	27.02	27.10	-4.2	29,965	-0.01%
2021/07/02	10	26.60	3	26.60	26.50	7	29,310	0.02%
2021/07/01	3	26.80	4	26.80	26.65	-1	29,080	0.00%
2021/06/30	2.2	26.74	1	26.95	26.85	1.2	28,836	0.00%
2021/06/29	0	0.00	4	26.40	26.40	-4	28,431	-0.01%
2021/06/25	2	26.40	11	26.38	26.45	-9	28,490	-0.03%
2021/06/24	2.6	25.90	16	26.02	26.05	-13.4	28,283	-0.05%
2021/06/22	1	25.15	0	0.00	25.35	1	28,100	0.00%
2021/06/21	0	0.00	3.2	24.98	25.05	-3.2	28,630	-0.01%
2021/06/15	0	0.00	20	25.45	25.40	-20	28,666	-0.07%
2021/06/10	0	0.00	0	25.55	25.50	0	28,879	0.00%
2021/06/09	15	25.51	14	25.61	25.50	1	28,920	0.00%
2021/06/08	0.2	25.85	5	25.85	25.85	-4.8	28,979	-0.02%
2021/06/07	3	25.30	0	0.00	25.50	3	29,250	0.01%
2021/06/04	2.1	25.80	1	25.75	25.80	1.1	29,378	0.00%
2021/06/03	14	26.10	6	26.35	26.00	8	29,915	0.03%
2021/06/02	0	0.00	12	25.85	25.95	-12	29,821	-0.04%
2021/06/01	0	0.00	0.9	25.60	25.70	-0.9	29,832	0.00%
2021/05/31	8	25.64	6	25.70	25.60	2	30,030	0.01%
2021/05/28	3	25.25	9	25.57	25.60	-6	30,162	-0.02%
2021/05/27	2	24.90	21	25.05	25.20	-19	30,177	-0.06%
2021/05/26	1	25.05	101	25.10	25.15	-100	30,364	-0.33%	大賣/
2021/05/25	0	0.00	22	25.12	25.05	-22	30,710	-0.07%
2021/05/24	1	24.75	0	0.00	25.00	1	30,743	0.00%
2021/05/21	10	24.70	1	24.60	24.65	9	30,946	0.03%
2021/05/20	5	24.18	0	0.00	24.45	5	30,872	0.02%
2021/05/19	6	24.46	2.4	24.52	24.35	3.6	30,853	0.01%
2021/05/18	10	24.41	13	24.43	24.45	-3	30,994	-0.01%
2021/05/17	23.2	23.32	30.1	23.78	23.15	-7	31,119	-0.02%
2021/05/14	5	24.38	1	24.45	24.30	4	30,635	0.01%
2021/05/13	1	24.00	3	24.07	23.90	-2	30,338	-0.01%
2021/05/12	26.4	24.35	38	25.42	24.50	-11.7	29,615	-0.04%
2021/05/11	5	26.30	0	0.00	26.00	5	28,544	0.02%
2021/05/10	11	26.49	8	26.44	26.70	3	27,950	0.01%
2021/05/07	1	25.80	13	25.81	25.90	-12	27,688	-0.04%
2021/05/06	13	25.72	17.8	25.78	25.70	-4.8	27,753	-0.02%
2021/05/05	2	25.48	4	25.00	25.30	-2	27,710	-0.01%
2021/05/04	6	25.03	15.1	25.31	25.05	-9.1	27,712	-0.03%
2021/05/03	17	25.60	38.2	25.84	25.50	-21.2	27,339	-0.08%
2021/04/29	3	25.87	14.3	25.97	26.00	-11.3	27,011	-0.04%
2021/04/28	4	26.10	1	26.20	26.10	3	26,932	0.01%
2021/04/27	5	26.50	6	26.39	26.35	-1	27,206	0.00%
2021/04/26	20	26.27	17	26.23	26.50	3	27,213	0.01%
2021/04/23	13	26.01	1	26.00	25.90	12	27,149	0.04%
2021/04/22	15	25.95	7	26.42	25.95	8	27,237	0.03%
2021/04/21	14	25.69	99	26.09	25.70	-85	26,943	-0.32%
2021/04/20	8	25.64	0	0.00	26.00	8	26,736	0.03%
2021/04/19	0	0.00	11	25.88	26.10	-11	26,707	-0.04%
2021/04/16	1	24.45	5	24.60	24.75	-4	26,605	-0.02%
2021/04/15	0	0.00	120	23.73	24.00	-120	26,518	-0.45%	大賣/鉅額交易
2021/04/14	0	0.00	56	23.15	23.30	-56	26,644	-0.21%
2021/04/13	0	0.00	1.2	23.28	23.15	-1.2	27,103	0.00%
2021/04/12	0	0.00	1	23.35	23.35	-1	27,030	0.00%
2021/04/09	286	23.00	157	22.90	23.00	129	27,048	0.48%	大買/大賣/鉅額交易
2021/04/07	0	0.00	3.7	22.63	22.60	-3.7	27,622	-0.01%
2021/04/01	0	0.00	12.2	22.40	22.40	-12.2	27,618	-0.04%
2021/03/31	0	0.00	1.4	22.68	22.50	-1.4	27,524	-0.01%
2021/03/30	0	0.00	8.6	22.42	22.65	-8.6	27,221	-0.03%
2021/03/29	7	22.30	0	0.00	22.35	7	27,001	0.03%
2021/03/26	60	22.30	2	22.25	22.25	58	26,987	0.21%
2021/03/25	52	22.30	1	22.25	22.30	51	27,069	0.19%
2021/03/24	60	22.20	18	22.21	22.15	42	27,044	0.16%
2021/03/23	0	0.00	6.1	21.92	21.90	-6.1	26,491	-0.02%
2021/03/19	1	21.65	0	0.00	21.65	1	26,777	0.00%
2021/03/18	0.1	21.90	2.2	22.00	21.90	-2.1	26,807	-0.01%
2021/03/17	5	21.80	3	21.85	21.80	2	27,337	0.01%
2021/03/16	0	0.00	1	21.90	21.90	-1	27,717	0.00%
2021/03/15	0	21.95	2	22.00	21.90	-2	27,954	-0.01%
2021/03/12	0	0.00	11	21.86	21.90	-11	28,231	-0.04%
2021/03/11	9	21.84	5	21.80	21.85	4	28,344	0.01%
2021/03/10	2	21.80	1	21.80	21.85	1	28,221	0.00%
2021/03/09	1.1	21.60	6	21.53	21.65	-4.9	28,080	-0.02%
2021/03/08	1	21.10	1	21.45	21.15	0	27,674	0.00%
2021/03/05	0	0.00	0.6	21.20	21.20	-0.6	27,675	0.00%
2021/03/04	16	21.12	0.1	21.20	21.15	15.9	28,230	0.06%
2021/03/03	0.1	21.45	5	21.50	21.40	-4.9	28,115	-0.02%
2021/03/02	7	21.40	5	21.40	21.05	2	27,970	0.01%
2021/02/26	18	21.45	0.7	21.45	21.25	17.3	27,931	0.06%
2021/02/25	0.1	21.75	4.1	21.81	22.00	-4	27,512	-0.01%
2021/02/24	0	0.00	0.2	21.75	21.60	-0.2	27,685	0.00%
2021/02/23	15	21.63	1	21.55	21.65	14	27,761	0.05%
2021/02/19	1	21.15	0	0.00	21.30	1	27,900	0.00%
2021/02/18	5	21.40	1	21.55	21.40	4	28,157	0.01%
2021/02/17	7	21.32	2	21.45	21.40	5	28,116	0.02%
2021/02/05	3	20.90	7	20.93	21.00	-4	27,885	-0.01%
2021/02/04	1	20.75	0	0.00	20.75	1	27,984	0.00%
2021/02/03	2	20.60	1	20.90	20.85	1	28,672	0.00%
2021/02/02	0	0.00	11	20.66	20.65	-11	28,927	-0.04%
2021/02/01	14	20.15	0	0.00	20.20	14	28,724	0.05%
2021/01/29	4.2	20.19	208	20.25	19.90	-203.8	28,620	-0.71%	大賣/鉅額交易
2021/01/28	5.8	20.37	0	0.00	20.30	5.8	28,297	0.02%
2021/01/27	5.4	20.66	0	0.00	20.65	5.4	28,048	0.02%
2021/01/26	3.4	20.74	1	20.75	20.70	2.4	28,082	0.01%
2021/01/25	1.2	20.70	105	20.80	20.85	-103.8	27,906	-0.37%	大賣/鉅額交易
2021/01/22	4	20.76	0	0.00	20.75	4	27,860	0.01%
2021/01/21	3	20.87	6	21.03	21.00	-3	27,613	-0.01%
2021/01/20	9.5	20.81	1	20.85	20.65	8.5	27,314	0.03%
2021/01/19	1	21.20	8.5	21.18	21.30	-7.5	26,815	-0.03%
2021/01/18	3	20.73	0.3	20.80	21.00	2.7	26,607	0.01%
2021/01/15	2.5	20.98	10	21.02	21.00	-7.5	26,260	-0.03%
2021/01/14	1	21.05	22.4	21.25	21.20	-21.4	26,052	-0.08%
2021/01/13	7	21.37	5	21.37	21.40	2	25,666	0.01%
2021/01/12	25.3	21.66	1.3	21.48	21.25	24	25,327	0.09%
2021/01/11	29.4	21.76	11	21.94	21.90	18.4	24,835	0.07%
2021/01/08	0.5	21.35	8.2	21.13	21.35	-7.7	24,160	-0.03%
2021/01/07	0.3	21.00	27.6	20.99	21.00	-27.3	23,651	-0.12%
2021/01/06	14	20.73	50	20.77	20.65	-36	23,176	-0.16%
2021/01/05	12	20.43	12	20.54	20.55	0	22,544	0.00%
2021/01/04	5.3	20.43	3	20.55	20.45	2.3	22,539	0.01%
2020/12/31	32	20.54	0.1	20.40	20.55	31.9	22,451	0.14%
2020/12/30	1	20.35	15	20.31	20.40	-14	22,175	-0.06%
2020/12/29	0	0.00	1	19.95	19.95	-1	21,846	0.00%
2020/12/25	3.5	19.70	0.3	19.75	19.70	3.2	21,884	0.01%
2020/12/24	0	0.00	7	19.70	19.75	-7	22,020	-0.03%
2020/12/23	3	19.57	1	19.60	19.55	2	22,183	0.01%
2020/12/22	0	0.00	0.1	19.65	19.65	-0.1	22,425	0.00%
2020/12/21	2	19.60	4	19.73	19.90	-2	22,902	-0.01%
2020/12/18	1	19.60	3	19.70	19.55	-2	22,850	-0.01%
2020/12/17	3	19.65	0	0.00	19.65	3	23,043	0.01%
2020/12/16	9	19.64	10	19.80	19.80	-1	23,204	0.00%
2020/12/15	0	0.00	1	19.80	19.50	-1	23,233	0.00%
2020/12/14	4	19.93	18	19.92	19.85	-14	23,077	-0.06%
2020/12/11	10	19.73	35	19.75	19.80	-25	22,937	-0.11%
2020/12/10	2	19.50	227	19.50	19.40	-225	22,235	-1.01%	大賣/鉅額交易
2020/12/09	313	19.40	27.4	19.44	19.45	285.6	21,897	1.30%	大買/鉅額交易
2020/12/08	7	19.21	10	19.33	19.35	-3	21,737	-0.01%
2020/12/07	6	19.28	14.2	19.28	19.30	-8.2	21,525	-0.04%
2020/12/04	6	19.30	30	19.35	19.40	-24	21,504	-0.11%
2020/12/03	0	0.00	1.2	19.24	19.35	-1.2	21,526	-0.01%
2020/12/02	0	0.00	3.6	19.34	19.40	-3.6	21,737	-0.02%
2020/12/01	0.4	19.20	90	19.26	19.35	-89.6	21,824	-0.41%
2020/11/30	1	19.10	0	0.00	19.10	1	22,211	0.00%
2020/11/27	0	0.00	3	19.23	19.30	-3	21,863	-0.01%
2020/11/26	11	19.15	1	19.25	19.25	10	22,098	0.05%
2020/11/25	44	19.45	10	19.20	19.25	34	22,312	0.15%
2020/11/24	0.4	19.35	0	0.00	19.40	0.4	22,218	0.00%
2020/11/23	0	0.00	5	19.29	19.40	-5	21,966	-0.02%
2020/11/20	1	19.00	1	19.05	19.05	0	21,774	0.00%
2020/11/19	15	18.95	0	0.00	18.95	15	21,811	0.07%
2020/11/18	15	19.00	1.3	18.98	19.05	13.7	21,827	0.06%
2020/11/17	28	18.90	35	18.95	18.90	-7	21,713	-0.03%
2020/11/16	0	0.00	10	18.76	18.80	-10	22,230	-0.04%
2020/11/13	1	18.55	0	0.00	18.50	1	22,624	0.00%
2020/11/12	20	18.76	6	18.79	18.60	14	22,661	0.06%
2020/11/11	19	18.93	25	18.95	19.05	-6	22,874	-0.03%
2020/11/10	1	18.50	4	18.50	18.60	-3	22,416	-0.01%
2020/11/09	13	18.35	0	0.00	18.35	13	22,141	0.06%
2020/11/05	0	0.00	3	18.17	18.25	-3	22,439	-0.01%
2020/11/04	0	0.00	4	18.10	18.15	-4	23,273	-0.02%
2020/11/03	2	18.00	0	0.00	18.10	2	23,833	0.01%
2020/11/02	1	17.75	21	17.85	18.00	-20	24,343	-0.08%
2020/10/30	12	17.63	3.2	17.66	17.75	8.8	24,298	0.04%
2020/10/29	0	17.80	0	0.00	17.65	0	24,420	0.00%
2020/10/27	0	0.00	0.8	18.00	18.00	-0.8	25,223	0.00%
2020/10/26	1	18.00	1.1	18.09	18.05	-0.1	25,533	0.00%
2020/10/23	1	17.95	1	17.95	17.95	0	26,032	0.00%
2020/10/21	0	0.00	1	17.90	17.85	-1	26,298	0.00%
2020/10/19	32	17.90	41	17.85	17.80	-9	26,680	-0.03%
2020/10/16	1	17.95	0	0.00	17.90	1	26,682	0.00%
2020/10/15	0	0.00	1	18.05	18.00	-1	26,843	0.00%
2020/10/14	1	18.05	0	0.00	18.15	1	26,907	0.00%
2020/10/08	0	0.00	0.6	18.20	18.20	-0.6	27,716	0.00%
2020/10/07	2	18.00	0	0.00	18.00	2	27,896	0.01%
2020/10/06	10	18.15	3	18.12	18.20	7	28,247	0.02%
2020/10/05	24	17.85	29.6	17.85	17.85	-5.6	28,399	-0.02%
2020/09/30	0.6	17.80	0	0.00	17.80	0.6	28,677	0.00%
2020/09/29	1	17.70	5	17.70	17.65	-4	29,032	-0.01%
2020/09/28	2	17.65	2	17.75	17.70	0	29,492	0.00%
2020/09/25	16	17.30	7	17.44	17.30	9	29,702	0.03%
2020/09/24	24	17.32	2	17.15	17.15	22	29,566	0.07%
2020/09/23	9	17.71	0	0.00	17.70	9	29,037	0.03%
2020/09/22	15	17.79	0	0.00	17.75	15	28,906	0.05%
2020/09/21	11	18.12	0	0.00	18.00	11	28,791	0.04%
2020/09/18	4.8	18.22	0	0.00	18.30	4.8	29,331	0.02%
2020/09/14	1	18.15	0	0.00	18.25	1	30,865	0.00%
2020/09/11	4	18.21	7	18.30	18.30	-3	31,153	-0.01%
2020/09/10	5	18.20	0	0.00	18.30	5	31,779	0.02%
2020/09/09	7	18.13	0	0.00	18.20	7	32,165	0.02%
2020/09/08	2	18.25	0	0.00	18.30	2	32,517	0.01%
2020/09/07	5	18.20	0	0.00	18.25	5	33,207	0.02%
2020/09/04	10	18.24	0	0.00	18.20	10	34,168	0.03%
2020/09/03	13	18.43	5	18.65	18.40	8	34,801	0.02%
2020/09/02	8	18.31	0	0.00	18.30	8	35,108	0.02%
2020/09/01	0	0.00	1	18.35	18.30	-1	35,668	0.00%
2020/08/31	1	18.40	0	0.00	18.40	1	35,587	0.00%
2020/08/28	31	18.30	0	0.00	18.30	31	35,766	0.09%
2020/08/27	1	18.35	4	18.30	18.30	-3	36,101	-0.01%
2020/08/26	4	18.40	2	18.35	18.40	2	36,580	0.01%
2020/08/25	0	0.00	6	18.47	18.45	-6	36,520	-0.02%
2020/08/24	4	18.45	5	18.45	18.45	-1	37,617	0.00%
2020/08/21	3	18.52	0	0.00	18.60	3	37,734	0.01%
2020/08/20	13	18.62	1	18.65	18.45	12	37,786	0.03%
2020/08/19	2	19.03	1	19.10	18.85	1	37,438	0.00%
2020/08/17	11	18.83	924	18.52	18.80	-913	37,137	-2.46%	大賣/鉅額交易
2020/08/14	20.6	19.08	72	19.06	19.10	-51.4	36,857	-0.14%
2020/08/13	13	19.05	5	19.06	19.10	8	36,719	0.02%
2020/08/12	26	18.99	12	18.97	19.05	14	36,886	0.04%
2020/08/11	17	19.17	5	19.25	19.15	12	36,645	0.03%
2020/08/10	99	19.19	6	19.17	19.15	93	36,696	0.25%
2020/08/07	941	18.95	2	18.88	18.70	939	36,399	2.58%	大買/鉅額交易
2020/08/06	3	18.57	14	18.56	18.65	-11	35,980	-0.03%
2020/08/05	3	18.23	0	0.00	18.25	3	35,709	0.01%
2020/08/04	5	18.35	0	0.00	18.20	5	36,099	0.01%
2020/08/03	7	17.99	50	18.05	17.95	-43	36,384	-0.12%
2020/07/31	10	18.06	10	18.10	18.00	0	36,288	0.00%
2020/07/30	5	18.37	0	0.00	18.35	5	36,203	0.01%
2020/07/29	0	0.00	13	18.43	18.30	-13	36,146	-0.04%
2020/07/28	5	17.95	2	17.95	17.90	3	36,099	0.01%
2020/07/27	7	17.86	0	0.00	17.80	7	36,335	0.02%
2020/07/24	2.3	18.01	3	18.08	18.00	-0.7	36,476	0.00%
2020/07/23	1	18.20	0	0.00	18.20	1	36,658	0.00%
2020/07/22	1	18.15	7	18.26	18.30	-6	36,791	-0.02%
2020/07/21	2	18.30	0	0.00	18.15	2	36,801	0.01%
2020/07/20	1	18.15	6	18.18	18.15	-5	36,791	-0.01%
2020/07/17	1	18.30	0	0.00	18.30	1	36,879	0.00%
2020/07/16	1	18.50	8	18.38	18.40	-7	37,225	-0.02%
2020/07/15	0	0.00	14.4	18.44	18.40	-14.4	36,877	-0.04%
2020/07/14	2	18.25	7	18.36	18.35	-5	36,625	-0.01%
2020/07/13	0	0.00	5	18.15	18.30	-5	36,616	-0.01%
2020/07/10	11.7	18.01	3	17.95	17.90	8.7	36,457	0.02%
2020/07/09	0	0.00	165	18.20	18.10	-165	36,534	-0.45%	大賣/鉅額交易
2020/07/08	4	18.19	0	0.00	18.10	4	36,229	0.01%
2020/07/07	7	18.17	8	18.19	18.15	-1	36,084	0.00%
2020/07/06	6	18.00	0	0.00	18.00	6	35,682	0.02%
2020/07/03	3	17.88	0	0.00	17.90	3	35,464	0.01%
2020/07/01	6	17.60	0	0.00	17.60	6	35,663	0.02%
2020/06/30	5	17.48	0.1	17.60	17.45	4.9	35,840	0.01%
2020/06/29	19	17.45	3	17.60	17.45	16	35,824	0.04%
2020/06/24	21	18.38	6.1	18.40	18.40	14.9	35,173	0.04%
2020/06/23	20.5	18.18	10	18.23	18.20	10.5	34,964	0.03%
2020/06/22	8	18.20	0	0.00	18.20	8	34,606	0.02%
2020/06/19	31	18.25	0	0.00	18.15	31	34,806	0.09%
2020/06/18	172	18.56	0	0.00	18.35	172	34,425	0.50%	大買/鉅額交易
2020/06/17	7	18.28	5	18.40	18.50	2	34,220	0.01%
2020/06/16	0	0.00	14	18.31	18.30	-14	34,300	-0.04%
2020/06/15	60	17.96	71	17.96	17.95	-11	34,509	-0.03%
2020/06/12	6	17.50	6.1	17.80	17.85	-0.1	34,464	0.00%
2020/06/11	17	18.28	15.5	18.29	18.05	1.5	34,231	0.00%
2020/06/10	13	18.43	2	18.45	18.50	11	33,418	0.03%
2020/06/09	17	18.14	49	18.32	18.15	-32	33,157	-0.10%
2020/06/08	35	17.95	8	17.96	18.05	27	32,747	0.08%
2020/06/04	4.5	17.41	0	0.00	17.35	4.5	31,904	0.01%
2020/06/03	0	0.00	5.5	17.35	17.35	-5.5	31,794	-0.02%
2020/06/02	0	0.00	52.2	16.88	17.00	-52.2	31,531	-0.17%
2020/06/01	10	16.65	11	16.65	16.65	-1	31,291	0.00%
2020/05/29	23	16.32	0	0.00	16.25	23	31,029	0.07%
2020/05/28	2	16.65	1	16.70	16.50	1	29,862	0.00%
2020/05/27	3	16.72	10	16.75	16.65	-7	29,818	-0.02%
2020/05/26	4	16.61	2	16.63	16.60	2	29,731	0.01%
2020/05/25	1	16.15	0	0.00	16.30	1	29,422	0.00%
2020/05/22	8	16.29	20	16.40	16.15	-12	29,333	-0.04%
2020/05/21	12.6	16.37	1	16.30	16.40	11.6	29,046	0.04%
2020/05/20	1	16.20	2	16.20	16.20	-1	28,867	0.00%
2020/05/19	1	16.30	0	0.00	16.25	1	28,717	0.00%
2020/05/18	1	16.20	0	0.00	16.20	1	28,462	0.00%
2020/05/15	3	16.28	0	0.00	16.25	3	28,287	0.01%
2020/05/14	71	16.41	0	0.00	16.30	71	27,882	0.25%
2020/05/13	2	16.50	0	0.00	16.65	2	27,223	0.01%
2020/05/12	10.7	16.56	3	16.60	16.50	7.7	27,179	0.03%
2020/05/11	5	16.70	5	16.80	16.70	0	26,813	0.00%
2020/05/08	3	16.45	0	0.00	16.40	3	26,413	0.01%
2020/05/07	2	16.40	0	0.00	16.40	2	25,922	0.01%
2020/05/06	4	16.39	0	0.00	16.35	4	25,757	0.02%
2020/05/05	1	16.65	0	0.00	16.55	1	25,586	0.00%
2020/05/04	8	16.53	0	0.00	16.50	8	25,602	0.03%
2020/04/30	23	17.06	1	16.85	17.10	22	25,557	0.09%
2020/04/29	0.5	16.75	2	16.70	16.75	-1.5	25,265	-0.01%
2020/04/28	7	16.41	0	0.00	16.40	7	25,149	0.03%
2020/04/27	1	16.35	5	16.36	16.40	-4	25,295	-0.02%
2020/04/24	1	16.15	0	0.00	16.10	1	25,180	0.00%
2020/04/23	10	16.30	2	16.00	16.15	8	25,129	0.03%
2020/04/22	11	15.93	0	0.00	16.00	11	24,952	0.04%
2020/04/21	2	16.15	1	16.15	16.10	1	24,786	0.00%
2020/04/20	1	16.90	0	0.00	16.75	1	24,572	0.00%
2020/04/17	4	17.13	2	17.10	16.85	2	24,604	0.01%
2020/04/16	3	16.83	3	16.85	16.80	0	24,291	0.00%
2020/04/15	1	17.25	2	17.00	17.20	-1	23,996	0.00%
2020/04/13	5	16.07	2	16.05	16.05	3	23,415	0.01%
2020/04/10	4	16.00	2	16.20	16.30	2	23,370	0.01%
2020/04/09	0	0.00	2	15.90	15.90	-2	23,099	-0.01%
2020/04/08	0	0.00	4	15.75	15.70	-4	22,964	-0.02%
2020/04/07	2	15.50	0	0.00	15.65	2	22,853	0.01%
2020/04/06	0	0.00	10	15.60	15.50	-10	22,683	-0.04%
2020/04/01	3	15.30	0	0.00	15.30	3	22,505	0.01%
2020/03/31	1	15.80	0	0.00	15.55	1	22,246	0.00%
2020/03/30	1	15.80	0	0.00	15.60	1	21,954	0.00%
2020/03/27	23	15.92	6	16.04	16.00	17	21,881	0.08%
2020/03/26	3	15.63	1	15.70	15.60	2	21,472	0.01%
2020/03/25	19	15.74	2	15.73	15.75	17	21,633	0.08%
2020/03/23	1	14.45	1	14.50	14.20	0	20,964	0.00%
2020/03/20	5	14.72	4	14.71	15.25	1	20,825	0.00%
2020/03/19	3	14.08	50	14.19	14.00	-47	20,143	-0.23%
2020/03/18	2	15.60	4	15.40	15.55	-2	19,689	-0.01%
2020/03/17	11	15.82	18	15.82	15.60	-7	19,341	-0.04%
2020/03/16	27	16.90	7	16.87	16.45	20	18,682	0.11%
2020/03/13	3	16.33	4	16.33	17.40	-1	18,147	-0.01%
2020/03/12	0	0.00	35	17.63	17.50	-35	17,458	-0.20%
2020/03/11	1	18.45	0	0.00	18.25	1	16,988	0.01%
2020/03/10	10	18.50	52	18.40	18.50	-42	16,933	-0.25%
2020/03/09	1	18.55	0	0.00	18.40	1	16,827	0.01%
2020/03/05	30	19.50	5	19.55	19.50	25	16,253	0.15%
2020/03/03	0	0.00	5	19.10	19.20	-5	15,888	-0.03%
2020/03/02	0	0.00	20	19.05	18.95	-20	15,716	-0.13%
2020/02/27	1	19.45	0	0.00	19.20	1	15,882	0.01%
2020/02/26	22.3	19.55	0	0.00	19.50	22.3	15,639	0.14%
2020/02/25	10	19.75	0	0.00	19.75	10	15,345	0.07%
2020/02/24	6	19.81	0	0.00	19.85	6	15,350	0.04%
2020/02/21	3	20.17	0	0.00	20.25	3	15,197	0.02%
2020/02/20	2.3	20.30	1	20.35	20.30	1.3	15,082	0.01%
2020/02/18	1	20.10	0	0.00	20.20	1	14,894	0.01%
2020/02/17	2	20.05	1	20.10	20.15	1	14,958	0.01%
2020/02/14	0	0.00	30	20.20	20.15	-30	15,026	-0.20%
2020/02/13	3	20.10	0.3	20.15	20.15	2.7	15,064	0.02%
2020/02/12	14	20.09	0	0.00	20.05	14	14,952	0.09%
2020/02/10	0.1	20.40	32.3	20.35	20.40	-32.2	14,778	-0.22%
2020/02/07	2	20.20	1.4	20.26	20.30	0.6	14,977	0.00%
2020/02/05	2.2	20.11	0	0.00	20.20	2.2	14,693	0.01%
2020/02/04	0.3	20.05	0.3	20.05	20.05	0	14,572	0.00%
2020/01/31	1	19.60	1	19.50	19.70	0	14,092	0.00%
2020/01/30	23	19.52	5	19.36	19.35	18	13,876	0.13%
2020/01/20	6	20.63	5	20.65	20.65	1	13,281	0.01%
2020/01/17	0	0.00	7	20.46	20.50	-7	13,123	-0.05%
2020/01/16	1	20.35	0	0.00	20.40	1	13,122	0.01%
2020/01/14	1	20.25	1.4	20.36	20.35	-0.4	13,092	0.00%
2020/01/13	1	20.10	1	20.15	20.20	0	12,868	0.00%
2020/01/10	1	20.05	33	20.01	20.10	-32	13,143	-0.24%
2020/01/09	1	20.00	0	0.00	20.00	1	13,185	0.01%
2020/01/08	0	0.00	0.6	19.85	19.80	-0.6	13,173	0.00%
2020/01/07	0	0.00	20	19.95	19.90	-20	13,182	-0.15%
2020/01/06	3	19.95	0	0.00	19.95	3	13,218	0.02%
2020/01/03	1	20.20	1	20.25	20.25	0	13,272	0.00%
2019/12/31	0	0.00	1	20.30	20.20	-1	13,277	-0.01%
2019/12/30	1	20.40	0	20.40	20.40	1	13,160	0.01%
2019/12/27	0	0.00	2	20.43	20.45	-2	13,311	-0.02%
2019/12/26	0	0.00	1	20.30	20.30	-1	13,251	-0.01%
2019/12/25	0	0.00	1	20.25	20.25	-1	13,473	-0.01%
2019/12/24	1	20.40	0	0.00	20.30	1	13,595	0.01%
2019/12/23	1	20.25	0	0.00	20.35	1	13,588	0.01%
2019/12/20	1	20.15	1	20.25	20.35	0	13,634	0.00%
2019/12/18	0	0.00	12.6	20.10	20.15	-12.6	13,281	-0.09%
2019/12/17	1	20.00	0	0.00	20.15	1	13,496	0.01%
2019/12/16	1	20.15	0	0.00	20.05	1	13,420	0.01%
2019/12/13	0	0.00	14	20.16	20.25	-14	13,263	-0.11%
2019/12/12	2	19.90	1	19.85	19.85	1	12,993	0.01%
2019/12/11	1	19.80	20	19.83	19.95	-19	12,857	-0.15%
2019/12/10	2	19.83	0	0.00	19.85	2	12,888	0.02%
2019/12/09	0	0.00	12	19.86	19.90	-12	12,964	-0.09%
2019/12/06	1	19.80	79	19.84	19.90	-78	13,200	-0.59%
2019/12/05	5	19.70	0	0.00	19.65	5	13,507	0.04%
2019/12/03	1	19.85	0	0.00	19.90	1	13,581	0.01%
2019/11/29	5	19.85	0	0.00	19.75	5	13,625	0.04%
2019/11/28	0	0.00	1	19.95	20.00	-1	13,629	-0.01%
2019/11/27	1	20.00	5	20.02	20.05	-4	14,183	-0.03%
2019/11/26	1	19.85	0	0.00	19.85	1	14,478	0.01%
2019/11/25	2	19.80	0	0.00	19.90	2	14,159	0.01%
2019/11/22	1	19.80	0	0.00	19.80	1	14,573	0.01%
2019/11/20	0	0.00	4	19.89	20.00	-4	14,923	-0.03%
2019/11/19	1	19.95	3	19.93	19.85	-2	14,929	-0.01%
2019/11/18	0	0.00	1	20.00	20.00	-1	15,172	-0.01%
2019/11/14	0	0.00	1	19.85	19.80	-1	15,865	-0.01%
2019/11/13	0	0.00	2.2	19.80	19.80	-2.2	16,101	-0.01%
2019/11/11	2	19.85	0	0.00	19.90	2	16,271	0.01%
2019/11/08	0	0.00	0.5	19.90	19.90	-0.5	16,395	0.00%
2019/11/06	0.7	19.90	9	19.97	19.95	-8.3	16,723	-0.05%
2019/11/05	5	19.55	13	19.47	19.60	-8	16,526	-0.05%
2019/11/04	0	0.00	5.2	19.20	19.30	-5.2	16,497	-0.03%
2019/10/31	0	0.00	1	19.15	19.05	-1	16,643	-0.01%
2019/10/30	2	19.00	2	19.08	19.10	0	16,665	0.00%
2019/10/29	0	0.00	1	18.95	19.00	-1	16,710	-0.01%
2019/10/28	0	0.00	3	19.02	18.95	-3	16,626	-0.02%
2019/10/25	0	0.00	1	19.00	19.00	-1	16,658	-0.01%
2019/10/22	0	0.00	1.3	18.98	19.00	-1.3	16,851	-0.01%
2019/10/18	0	0.00	2	18.85	18.80	-2	16,812	-0.01%
2019/10/16	0	0.00	1	18.75	18.75	-1	16,264	-0.01%
2019/10/15	0	0.00	1	18.60	18.70	-1	16,339	-0.01%
2019/10/14	0	0.00	2	18.40	18.65	-2	16,557	-0.01%
2019/10/09	1	18.05	0	0.00	18.05	1	16,439	0.01%
2019/10/07	1	18.25	0	0.00	18.35	1	16,260	0.01%
2019/10/04	0	18.30	0	0.00	18.25	0	16,352	0.00%
2019/10/03	2	18.23	0	0.00	18.15	2	16,379	0.01%
2019/10/02	0.5	18.55	0	0.00	18.55	0.5	16,266	0.00%
2019/09/27	1	18.50	0	0.00	18.50	1	16,005	0.01%
2019/09/24	1.4	18.74	24.4	18.75	18.75	-23	16,434	-0.14%
2019/09/19	0	0.00	1	19.10	19.00	-1	16,332	-0.01%
2019/09/17	0	0.00	3	19.00	19.00	-3	16,437	-0.02%
2019/09/12	0	0.00	1	19.10	19.10	-1	16,872	-0.01%
2019/09/11	1	19.00	2	19.05	19.10	-1	17,361	-0.01%
2019/09/10	0	0.00	3.3	19.10	19.15	-3.3	17,333	-0.02%
2019/09/09	2	18.93	72	18.96	19.00	-70	17,152	-0.41%
2019/09/06	0	0.00	8	18.63	18.65	-8	16,864	-0.05%
2019/09/05	0	0.00	1	18.45	18.45	-1	16,879	-0.01%
2019/09/04	2	18.00	0	0.00	18.00	2	16,663	0.01%
2019/09/02	0	0.00	6	18.25	18.30	-6	16,755	-0.04%
2019/08/27	2	18.00	0	0.00	18.00	2	16,477	0.01%
2019/08/26	3	18.13	0	0.00	18.25	3	16,327	0.02%
2019/08/23	0	0.00	10	18.55	18.50	-10	16,272	-0.06%
2019/08/21	0	0.00	3	18.45	18.40	-3	16,663	-0.02%
2019/08/20	0	0.00	6	18.50	18.50	-6	16,517	-0.04%
2019/08/19	0	0.00	58.1	18.02	18.00	-58.1	16,026	-0.36%
2019/08/15	0	0.00	10	17.33	17.40	-10	15,756	-0.06%
2019/08/12	0	0.00	1	17.70	17.55	-1	15,813	-0.01%
2019/08/06	1	16.75	0	0.00	16.85	1	15,609	0.01%
2019/08/02	5	17.14	0	0.00	17.05	5	15,486	0.03%
2019/08/01	4	17.34	0	0.00	17.35	4	15,394	0.03%
2019/07/31	1	17.55	0	0.00	17.50	1	15,257	0.01%
2019/07/30	0	0.00	0.3	17.65	17.75	-0.3	15,360	0.00%
2019/07/26	2	17.38	0	0.00	17.35	2	15,576	0.01%
2019/07/25	0	0.00	2	17.53	17.45	-2	15,568	-0.01%
2019/07/19	0	0.00	0.2	17.60	17.60	-0.2	15,547	0.00%
2019/07/18	0	0.00	0.9	17.65	17.65	-0.9	15,555	-0.01%
2019/07/17	0	0.00	6	17.53	17.70	-6	15,543	-0.04%
2019/07/16	28	17.58	0	0.00	17.60	28	15,363	0.18%
2019/07/15	0	0.00	2	17.85	18.05	-2	15,029	-0.01%
2019/07/12	2	18.05	5	18.05	18.05	-3	15,077	-0.02%
2019/07/08	0	0.00	10	17.80	17.75	-10	15,081	-0.07%
2019/07/04	5	18.00	0	0.00	17.95	5	15,482	0.03%
2019/07/03	5	17.82	0	0.00	17.75	5	15,651	0.03%
2019/07/02	17	17.94	0	0.00	17.85	17	15,704	0.11%
2019/07/01	7	18.90	37.4	18.82	18.95	-30.4	15,717	-0.19%
2019/06/28	24	18.70	0	0.00	18.65	24	15,398	0.16%
2019/06/25	6	18.75	7	18.70	18.70	-1	15,680	-0.01%
2019/06/24	0	0.00	8	18.90	18.90	-8	15,614	-0.05%
2019/06/21	0	0.00	1	18.90	18.90	-1	15,560	-0.01%
2019/06/20	0	0.00	1.2	18.79	18.85	-1.2	15,364	-0.01%
2019/06/19	0	0.00	27.3	18.50	18.60	-27.3	15,201	-0.18%
2019/06/14	0	0.00	0.5	17.90	17.85	-0.5	15,298	0.00%
2019/06/13	0	0.00	17.6	17.85	17.85	-17.6	15,466	-0.11%
2019/06/12	0	0.00	14	17.96	17.95	-14	15,528	-0.09%
2019/06/11	0	0.00	1	18.05	18.05	-1	15,587	-0.01%
2019/06/06	0	0.00	2	18.05	18.05	-2	15,933	-0.01%
2019/06/05	0	0.00	4.5	17.97	17.90	-4.5	15,824	-0.03%
2019/06/03	0.5	17.85	0	0.00	17.95	0.5	15,956	0.00%
2019/05/31	3	17.70	0	0.00	17.75	3	15,917	0.02%
2019/05/30	0	0.00	8	17.55	17.60	-8	16,101	-0.05%
2019/05/29	1	17.40	1	17.45	17.50	0	16,353	0.00%
2019/05/28	6	17.32	0	0.00	17.30	6	16,589	0.04%
2019/05/23	0	0.00	31	17.47	17.50	-31	16,663	-0.19%
2019/05/21	0	0.00	10	17.40	17.45	-10	16,986	-0.06%
2019/05/20	10	17.40	3	17.40	17.40	7	16,662	0.04%
2019/05/13	5	17.65	0	0.00	17.45	5	17,373	0.03%
2019/05/10	0	0.00	1	17.70	17.60	-1	17,596	-0.01%
2019/05/07	0	0.00	3	17.88	18.00	-3	18,097	-0.02%
2019/05/06	0	0.00	0.3	17.80	17.80	-0.3	18,050	0.00%
2019/05/02	0	0.00	0	17.75	17.75	0	18,387	0.00%
2019/04/30	0	0.00	0	17.80	17.90	0	18,394	0.00%
2019/04/25	0	0.00	6.2	17.80	17.80	-6.2	18,850	-0.03%
2019/04/16	0	0.00	6	17.80	17.90	-6	20,457	-0.03%
2019/04/10	0	0.00	3	17.67	17.65	-3	20,642	-0.01%
2019/04/03	0	0.00	5	17.60	17.45	-5	20,266	-0.02%
2019/04/02	0	0.00	10	17.55	17.60	-10	20,213	-0.05%
2019/03/29	0	0.00	1.2	17.54	17.55	-1.2	20,348	-0.01%
2019/03/28	1	17.30	10	17.30	17.35	-9	20,252	-0.04%
2019/03/27	0	0.00	10	17.45	17.55	-10	20,119	-0.05%
2019/03/25	0	0.00	61	17.38	17.50	-61	20,652	-0.30%
2019/03/19	3	17.70	260	17.49	17.45	-257	21,028	-1.22%	大賣/鉅額交易
2019/03/13	40	17.90	5.1	17.90	17.90	34.9	21,249	0.16%
2019/03/12	1	17.65	2	17.65	17.65	-1	21,154	0.00%
2019/03/08	0	0.00	5	17.51	17.40	-5	22,141	-0.02%
2019/03/07	40	17.60	0	17.60	17.60	40	22,474	0.18%
2019/03/04	0.6	17.20	1	17.20	17.20	-0.4	22,193	0.00%
2019/02/27	0	0.00	2	17.40	17.45	-2	22,114	-0.01%
2019/02/22	0	0.00	3	17.25	17.35	-3	21,719	-0.01%
2019/02/21	0	0.00	1	17.10	17.10	-1	21,596	0.00%
2019/02/18	0	0.00	7	17.11	17.15	-7	21,766	-0.03%
2019/02/12	0	0.00	10	17.00	17.00	-10	21,537	-0.05%
2019/01/30	0	0.00	5	17.00	17.00	-5	21,246	-0.02%
2019/01/29	0	0.00	1	16.85	16.95	-1	20,948	0.00%
2019/01/28	0	0.00	8.5	16.85	16.95	-8.5	20,879	-0.04%
2019/01/24	0	0.00	0.3	16.70	16.80	-0.3	20,738	0.00%
2019/01/21	0	0.00	85	16.45	16.50	-85	20,205	-0.42%
2019/01/16	0	0.00	13.8	16.16	16.25	-13.8	20,207	-0.07%
2019/01/15	0	0.00	3	16.15	16.15	-3	20,473	-0.01%
2019/01/11	0	0.00	2.4	15.80	15.85	-2.4	20,153	-0.01%
2019/01/10	0	0.00	1	15.65	15.70	-1	19,849	-0.01%
2019/01/09	1	15.70	0	0.00	15.70	1	19,793	0.01%
2018/12/28	0	0.00	10	15.45	15.45	-10	20,864	-0.05%
2018/12/27	0	0.00	10	15.25	15.30	-10	21,079	-0.05%
2018/12/17	0	0.00	8.3	15.33	15.30	-8.3	21,783	-0.04%
2018/12/13	0	0.00	2	15.35	15.45	-2	22,154	-0.01%
2018/12/06	5	15.25	0	0.00	15.20	5	21,480	0.02%
2018/11/30	1	15.60	5	15.70	15.70	-4	20,058	-0.02%
2018/11/23	5	15.35	0	0.00	15.35	5	19,558	0.03%
2018/11/21	0	0.00	10	15.45	15.40	-10	19,635	-0.05%
2018/11/08	0	0.00	1	15.60	15.60	-1	21,199	0.00%
2018/11/07	1	15.45	0	15.55	15.55	1	21,586	0.00%
2018/11/06	1	15.35	5	15.45	15.40	-4	21,784	-0.02%
2018/11/05	1	15.05	0	0.00	15.35	1	22,311	0.00%
2018/11/02	0	0.00	11	15.20	15.20	-11	23,951	-0.05%
2018/10/19	0	0.00	50	14.90	14.80	-50	27,147	-0.18%
2018/10/16	40	14.53	0	0.00	14.55	40	27,057	0.15%
2018/10/12	10	14.90	0	0.00	14.95	10	26,810	0.04%
2018/10/11	10	15.00	0	0.00	14.95	10	26,482	0.04%
2018/10/09	0	0.00	1	16.00	15.90	-1	25,727	0.00%
2018/10/02	0	0.00	2	16.00	16.10	-2	24,936	-0.01%
2018/09/28	1	16.00	0	0.00	16.10	1	25,050	0.00%
2018/09/27	0	0.00	7.2	16.06	16.30	-7.2	24,884	-0.03%
2018/09/25	1	15.90	3	16.00	16.00	-2	25,427	-0.01%
2018/09/21	0	0.00	7	15.69	16.00	-7	25,284	-0.03%
2018/09/19	1	15.50	0	0.00	15.50	1	24,621	0.00%
2018/09/12	2	15.10	0	0.00	15.20	2	24,909	0.01%
2018/09/07	0	0.00	9	15.00	15.05	-9	25,573	-0.04%
2018/09/06	0	0.00	0.5	15.05	15.05	-0.5	26,137	0.00%
2018/09/05	3	15.15	0	0.00	15.05	3	26,069	0.01%
2018/09/03	2	15.35	0	0.00	15.25	2	26,067	0.01%
2018/08/31	3	15.35	2	15.35	15.55	1	26,228	0.00%
2018/08/30	0	0.00	10	15.45	15.50	-10	26,154	-0.04%
2018/08/29	5	15.50	0	15.55	15.60	5	26,477	0.02%
2018/08/28	5	15.50	0	0.00	15.60	5	26,726	0.02%
2018/08/22	0	0.00	0.9	15.40	15.50	-0.9	27,741	0.00%
2018/08/21	2	15.30	2	15.30	15.25	0	27,412	0.00%
2018/08/20	2	15.15	0.1	15.15	15.20	1.9	27,347	0.01%
2018/08/15	0	0.00	3	15.10	15.20	-3	26,212	-0.01%
2018/08/14	3	15.00	6	15.15	15.20	-3	25,989	-0.01%
2018/08/13	0	0.00	12	15.05	14.90	-12	25,523	-0.05%
2018/08/10	0	0.00	20	15.30	15.40	-20	25,240	-0.08%
2018/08/09	0	0.00	11.9	15.07	15.45	-11.9	24,744	-0.05%
2018/08/08	0	0.00	62	15.10	15.15	-62	23,151	-0.27%
2018/08/07	1	14.50	13	14.47	14.55	-12	21,797	-0.06%
2018/08/06	0	0.00	311	14.25	14.35	-311	21,338	-1.46%	大賣/鉅額交易
2018/08/03	0	0.00	5	13.90	14.10	-5	20,996	-0.02%
2018/08/01	0	0.00	6	14.05	14.05	-6	20,569	-0.03%
2018/07/31	20	13.80	9.3	14.01	14.10	10.7	20,499	0.05%
2018/07/26	0	0.00	2	13.70	13.75	-2	20,292	-0.01%
2018/07/24	0	0.00	2	13.55	13.65	-2	20,859	-0.01%
2018/07/23	0	0.00	3	13.50	13.50	-3	21,033	-0.01%
2018/07/20	0	0.00	17	13.48	13.50	-17	21,495	-0.08%
2018/07/06	5	12.97	4.3	13.05	13.05	0.7	22,757	0.00%
2018/07/05	7	13.04	0	0.00	13.00	7	22,927	0.03%
2018/07/04	3	13.13	0	0.00	13.10	3	23,519	0.01%
2018/07/03	2	13.60	0	0.00	13.55	2	23,586	0.01%
2018/07/02	0	0.00	38	13.90	13.85	-38	23,059	-0.16%
2018/06/27	4	13.71	0	0.00	13.70	4	22,849	0.02%
2018/06/25	6	13.85	0	0.00	13.85	6	22,743	0.03%
2018/06/22	18	13.89	0	0.00	14.00	18	22,821	0.08%
2018/06/21	4	13.95	0	0.00	13.90	4	22,595	0.02%
2018/06/19	122	13.85	0	0.00	13.80	122	23,029	0.53%	大買/鉅額交易
2018/06/15	10	14.05	0	0.00	14.15	10	22,467	0.04%
2018/06/14	15	14.06	0	0.00	14.00	15	22,239	0.07%
2018/06/11	0	0.00	1	14.60	14.55	-1	22,307	0.00%
2018/06/08	0	0.00	2	14.55	14.60	-2	22,143	-0.01%
2018/06/07	0	0.00	1	14.50	14.50	-1	22,085	0.00%
2018/06/06	0	0.00	13.2	14.47	14.45	-13.2	22,184	-0.06%
2018/06/04	0	0.00	0.6	14.05	14.10	-0.6	21,536	0.00%
2018/05/31	12	13.76	0	0.00	14.10	12	21,418	0.06%
2018/05/30	2	13.95	0	0.00	13.75	2	20,898	0.01%
2018/05/29	2	14.10	0	0.00	14.10	2	21,078	0.01%
2018/05/28	100	14.20	2	14.30	14.20	98	21,049	0.47%
2018/05/24	0	0.00	6	14.30	14.30	-6	21,407	-0.03%
2018/05/23	100	14.40	0	0.00	14.35	100	21,585	0.46%
2018/05/22	0	0.00	3	14.55	14.50	-3	21,713	-0.01%
2018/05/21	0	0.00	4	14.50	14.55	-4	21,919	-0.02%
2018/05/17	0	0.00	1	14.45	14.45	-1	22,276	0.00%
2018/05/16	0	0.00	3	14.45	14.45	-3	22,379	-0.01%
2018/05/15	0	0.00	0.1	14.45	14.45	-0.1	22,745	0.00%
2018/05/14	0	0.00	3	14.45	14.45	-3	23,434	-0.01%
2018/05/11	0	0.00	5	14.40	14.40	-5	23,741	-0.02%
2018/05/08	0	0.00	10	14.20	14.25	-10	23,720	-0.04%
2018/05/07	0	0.00	1	14.25	14.30	-1	23,643	0.00%
2018/05/02	0	0.00	143.6	14.44	14.55	-143.6	23,338	-0.62%	大賣/鉅額交易
2018/04/30	0	0.00	110	14.25	14.20	-110	23,095	-0.48%	大賣/鉅額交易
2018/04/27	0	0.00	168	14.21	14.25	-168	23,192	-0.72%	大賣/鉅額交易
2018/04/26	0	0.00	111	14.12	14.15	-111	23,079	-0.48%	大賣/鉅額交易
2018/04/25	0	0.00	14.3	13.78	13.85	-14.3	22,810	-0.06%
2018/04/24	10	13.75	0	0.00	13.70	10	22,920	0.04%
2018/04/19	0	13.85	0	0.00	13.85	0	23,570	0.00%
2018/04/18	0	0.00	5	13.75	13.75	-5	23,806	-0.02%
2018/04/17	0	0.00	1	13.70	13.70	-1	24,019	0.00%
2018/04/11	0.3	13.75	5	13.86	13.75	-4.7	24,742	-0.02%
2018/04/10	0	0.00	5	13.55	13.80	-5	24,428	-0.02%
2018/04/03	0	0.00	150	13.39	13.40	-150	23,727	-0.63%	大賣/鉅額交易
2018/04/02	0	0.00	247	13.45	13.45	-247	23,669	-1.04%	大賣/鉅額交易
2018/03/31	1	13.35	151	13.38	13.35	-150	23,482	-0.64%	大賣/鉅額交易
2018/03/30	1	13.40	3	13.40	13.35	-2	23,452	-0.01%
2018/03/29	5	13.30	0	0.00	13.35	5	23,440	0.02%
2018/03/28	3	13.40	0	0.00	13.40	3	23,144	0.01%
2018/03/27	0	0.00	15	13.53	13.55	-15	23,150	-0.06%
2018/03/26	0	0.00	2	13.50	13.50	-2	23,067	-0.01%
2018/03/23	1	13.35	0	0.00	13.50	1	22,980	0.00%
2018/03/22	2	13.60	2	13.55	13.60	0	22,837	0.00%
2018/03/19	5	13.40	0	0.00	13.45	5	22,910	0.02%
2018/03/16	0	0.00	11	13.40	13.55	-11	22,841	-0.05%
2018/03/14	0	0.00	8	13.35	13.35	-8	22,097	-0.04%
2018/03/13	0	0.00	6	13.36	13.40	-6	22,337	-0.03%
2018/03/12	25	13.35	0.7	13.40	13.40	24.3	22,391	0.11%
2018/03/09	0	0.00	0.6	13.15	13.15	-0.6	22,460	0.00%
2018/03/07	2	13.00	0	0.00	13.05	2	22,944	0.01%
2018/03/06	0	0.00	1	13.00	13.05	-1	23,466	0.00%
2018/03/02	16	12.95	5	13.05	12.95	11	23,585	0.05%
2018/02/27	2	13.20	0	0.00	13.15	2	22,771	0.01%
2018/02/26	10	13.35	3	13.35	13.25	7	23,042	0.03%
2018/02/23	5	13.25	12	13.25	13.25	-7	23,027	-0.03%
2018/02/22	0	0.00	13	13.10	13.15	-13	23,493	-0.06%
2018/02/21	12	13.15	0	0.00	13.20	12	23,851	0.05%
2018/02/12	25	13.05	0	0.00	13.05	25	23,915	0.10%
2018/02/09	3	12.95	0	0.00	12.95	3	23,761	0.01%
2018/02/08	2	13.10	0	0.00	13.15	2	23,517	0.01%
2018/02/07	10	13.20	3	13.20	13.05	7	23,357	0.03%
2018/02/06	6	13.02	0	0.00	12.90	6	23,292	0.03%
2018/02/05	8	13.60	0	0.00	13.60	8	22,818	0.04%
2018/02/02	0	0.00	11.6	13.90	13.90	-11.6	22,338	-0.05%
2018/02/01	0	0.00	1	13.95	13.95	-1	22,272	0.00%
2018/01/31	7	13.97	2	13.90	14.00	5	22,106	0.02%
2018/01/25	0	0.00	3	14.20	14.20	-3	21,596	-0.01%
2018/01/24	5	14.12	30	14.20	14.15	-25	21,471	-0.12%
2018/01/23	0	0.00	10	14.20	14.35	-10	21,297	-0.05%
2018/01/22	0	0.00	2.3	14.29	14.25	-2.3	21,197	-0.01%
2018/01/19	2	14.35	0	0.00	14.30	2	21,219	0.01%
2018/01/18	1	14.30	1	14.25	14.25	0	21,024	0.00%
2018/01/17	1	14.20	5	14.27	14.30	-4	20,778	-0.02%
2018/01/16	35	14.24	0	0.00	14.20	35	20,439	0.17%
2018/01/15	0	0.00	2	14.25	14.25	-2	20,326	-0.01%
2018/01/12	3	14.15	4	14.20	14.15	-1	19,863	-0.01%
2018/01/10	0	0.00	2	14.10	13.95	-2	19,320	-0.01%
2018/01/09	36	13.95	0	0.00	13.95	36	18,910	0.19%
2018/01/08	0	0.00	5.3	14.05	14.05	-5.3	18,813	-0.03%
2018/01/04	0	0.00	5	13.90	13.85	-5	18,623	-0.03%
2018/01/03	83	13.90	0	0.00	13.95	83	18,758	0.44%
2018/01/02	0	0.00	0.1	13.70	13.80	-0.1	18,638	0.00%