元大金 (2885)-凱基-豐中券商分點個股進出

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
34.85
漲跌
▼0.40
漲幅
-1.13%
成交量
22,609張
產業
上市金融類股
1770人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大金 (2885)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/12/17	4	35.06	0	34.80	34.85	4	17,400	0.02%
2024/12/13	0	0.00	1	35.10	35.05	-1	17,029	-0.01%
2024/12/12	1	35.05	1	35.15	35.15	0	17,041	0.00%
2024/12/11	1	34.75	0	0.00	34.70	1	17,093	0.01%
2024/12/10	5	34.75	0	0.00	34.95	5	17,072	0.03%
2024/12/09	5	35.17	0.1	35.00	34.95	5	17,191	0.03%
2024/12/05	0	0.00	1	34.70	34.85	-1	17,687	-0.01%
2024/12/03	0	0.00	12.1	34.45	34.80	-12.1	18,030	-0.07%
2024/12/02	0	0.00	12	33.85	33.90	-12	17,744	-0.07%
2024/11/29	7	32.94	0	0.00	33.25	7	17,461	0.04%
2024/11/28	2	33.35	0	0.00	33.25	2	17,546	0.01%
2024/11/26	1	33.05	1	33.65	33.45	0	17,307	0.00%
2024/11/25	3	33.37	0	0.00	33.15	3	17,120	0.02%
2024/11/21	3	33.13	3	33.65	33.80	0	16,572	0.00%
2024/11/20	3	33.38	0	0.00	33.45	3	16,517	0.02%
2024/11/19	1	33.40	20.3	33.50	33.85	-19.3	16,372	-0.12%
2024/11/18	0	0.00	1	32.80	32.80	-1	15,964	-0.01%
2024/11/15	2	32.58	4	33.10	32.55	-2	15,936	-0.01%
2024/11/14	2	32.43	14.1	32.55	32.70	-12.1	15,829	-0.08%
2024/11/13	2	32.50	0	0.00	32.65	2	15,769	0.01%
2024/11/12	1.1	33.00	2.1	33.10	32.95	-1	15,695	-0.01%
2024/11/11	7	32.94	0.1	33.00	32.95	6.9	15,608	0.04%
2024/11/08	0	0.00	2.1	33.13	33.20	-2.1	15,762	-0.01%
2024/11/06	1	32.40	0	0.00	32.45	1	15,997	0.01%
2024/11/05	0	0.00	1	32.85	32.85	-1	16,112	-0.01%
2024/11/04	1	32.00	7	32.79	32.75	-6	16,527	-0.04%
2024/11/01	15	30.55	15	31.89	32.10	0	16,926	0.00%
2024/10/30	9	32.29	0	0.00	32.45	9	16,812	0.05%
2024/10/29	1.8	32.43	0	0.00	32.60	1.8	16,833	0.01%
2024/10/28	1	32.60	1	32.95	32.75	0	16,935	0.00%
2024/10/25	1	33.05	8.7	33.00	32.95	-7.7	17,035	-0.05%
2024/10/24	1	32.55	0	0.00	32.70	1	17,219	0.01%
2024/10/23	4.3	32.89	1	32.80	32.70	3.3	17,566	0.02%
2024/10/22	1	32.55	1	33.30	33.30	0	17,724	0.00%
2024/10/21	3	32.68	2	32.80	32.70	1	17,892	0.01%
2024/10/18	0	0.00	27.2	33.22	33.50	-27.2	18,122	-0.15%
2024/10/17	0	0.00	3.3	32.58	32.65	-3.3	18,215	-0.02%
2024/10/16	5	32.24	6	32.60	32.25	-1	18,427	-0.01%
2024/10/15	0	0.00	33.1	32.40	32.60	-33.1	18,438	-0.18%
2024/10/11	0.5	31.75	1	31.70	31.55	-0.5	18,523	0.00%
2024/10/09	5	31.80	6	31.90	31.65	-1	18,645	-0.01%
2024/10/08	3.4	31.51	0	0.00	31.75	3.4	18,706	0.02%
2024/10/07	2.4	31.96	3	32.10	32.00	-0.6	18,669	0.00%
2024/10/04	2	31.05	2	31.75	31.80	0	18,613	0.00%
2024/10/01	0	0.00	10	31.65	31.50	-10	18,393	-0.05%
2024/09/27	0	0.00	2	31.60	31.75	-2	18,776	-0.01%
2024/09/26	3	31.80	2	32.00	31.50	1	18,931	0.01%
2024/09/25	0	0.00	21.1	31.82	31.80	-21.1	18,960	-0.11%
2024/09/24	0.4	31.50	1.2	31.53	31.50	-0.8	19,237	0.00%
2024/09/23	2	31.40	3	31.35	31.40	-1	20,551	0.00%
2024/09/20	5.6	30.96	10.1	31.15	31.00	-4.5	21,038	-0.02%
2024/09/19	6	30.47	1	30.85	30.90	5	21,281	0.02%
2024/09/18	5	30.55	1	30.70	30.40	4	21,577	0.02%
2024/09/16	3.2	30.60	1.2	30.57	30.50	2	21,879	0.01%
2024/09/13	0	30.15	4	30.31	30.25	-4	22,434	-0.02%
2024/09/12	5.1	29.58	7.3	29.84	29.85	-2.2	22,704	-0.01%
2024/09/11	2.1	29.73	0	0.00	29.60	2.1	22,621	0.01%
2024/09/10	1	30.10	4	30.09	29.95	-3	22,602	-0.01%
2024/09/09	18.2	29.57	1	29.95	29.70	17.2	22,469	0.08%
2024/09/06	1	30.30	2	30.93	30.75	-1	21,966	0.00%
2024/09/05	7	30.55	0	0.00	30.50	7	22,029	0.03%
2024/09/04	12.2	30.24	3	30.35	30.35	9.2	22,073	0.04%
2024/09/03	7	31.29	1	31.15	31.20	6	21,746	0.03%
2024/08/28	5	31.85	0	0.00	31.80	5	21,658	0.02%
2024/08/26	0	0.00	12	31.72	32.00	-12	22,360	-0.05%
2024/08/23	10.5	30.84	0	0.00	30.90	10.5	22,481	0.05%
2024/08/22	8.7	31.35	6.2	31.41	31.45	2.4	22,349	0.01%
2024/08/21	1	31.55	0	0.00	31.70	1	22,330	0.00%
2024/08/20	1	31.60	0	0.00	31.75	1	22,387	0.00%
2024/08/19	3	31.70	0	0.00	31.65	3	22,544	0.01%
2024/08/16	0	0.00	5	32.30	32.00	-5	22,970	-0.02%
2024/08/15	5	31.60	0	0.00	31.50	5	22,913	0.02%
2024/08/14	1	32.20	6	32.18	32.00	-5	22,893	-0.02%
2024/08/13	8	31.63	1	32.45	31.60	7	22,847	0.03%
2024/08/12	7	31.88	3	32.45	31.80	4	23,161	0.02%
2024/08/09	0	32.65	30	32.49	32.60	-30	23,231	-0.13%
2024/08/08	10	30.80	7	31.54	31.40	3	23,062	0.01%
2024/08/07	1	31.25	5	31.60	31.30	-4	22,931	-0.02%
2024/08/06	12	29.96	44.3	30.48	30.70	-32.3	22,834	-0.14%
2024/08/05	66.4	29.80	45	29.89	29.35	21.4	22,666	0.09%
2024/08/02	23.1	31.99	0	0.00	31.90	23.1	22,279	0.10%
2024/08/01	3	32.87	7	32.95	33.05	-4	22,273	-0.02%
2024/07/31	0	0.00	5	32.65	32.80	-5	22,321	-0.02%
2024/07/30	10	32.10	0	0.00	32.35	10	22,196	0.05%
2024/07/29	1	32.70	29	32.57	32.70	-28	22,181	-0.13%
2024/07/26	5.1	32.13	0	0.00	32.05	5.1	22,114	0.02%
2024/07/23	0	0.00	20.5	32.82	33.00	-20.5	22,169	-0.09%
2024/07/22	16.1	31.96	1.6	31.98	31.85	14.5	22,052	0.07%
2024/07/19	119	32.55	2	32.65	32.60	117	21,974	0.53%	大買/鉅額交易
2024/07/18	1	32.90	2.2	33.29	33.25	-1.2	22,046	-0.01%
2024/07/17	2	33.10	1	33.20	33.15	1	22,064	0.00%
2024/07/16	2	32.80	0	0.00	33.00	2	22,271	0.01%
2024/07/15	18.1	33.03	3	32.97	32.90	15	22,771	0.07%
2024/07/12	1.1	33.60	1	33.55	33.75	0.1	22,840	0.00%
2024/07/11	13	33.61	6	33.80	33.65	7	22,868	0.03%
2024/07/10	2	33.25	8	33.50	33.55	-6	22,944	-0.03%
2024/07/09	3	33.07	1	32.95	33.00	2	23,072	0.01%
2024/07/08	7	32.94	4	33.13	33.20	3	23,192	0.01%
2024/07/05	3	33.00	0	0.00	33.00	3	23,211	0.01%
2024/07/04	2	33.08	6.7	33.13	33.10	-4.7	23,404	-0.02%
2024/07/03	19.2	32.34	6	32.40	32.70	13.2	23,572	0.06%
2024/07/02	4	31.96	0	0.00	32.10	4	23,362	0.02%
2024/07/01	7.2	32.07	3	32.25	32.00	4.2	23,274	0.02%
2024/06/28	2.2	31.89	5.3	31.97	32.05	-3.2	23,145	-0.01%
2024/06/27	29.2	31.46	0	0.00	31.75	29.2	22,666	0.13%
2024/06/26	8.5	33.76	1	33.80	33.80	7.5	21,360	0.03%
2024/06/25	3	34.05	2	34.15	34.40	1	20,917	0.00%
2024/06/24	1	33.90	3	34.40	34.50	-2	20,675	-0.01%
2024/06/21	0	0.00	2	34.15	34.15	-2	20,543	-0.01%
2024/06/20	1	34.10	7	34.20	34.35	-6	20,314	-0.03%
2024/06/19	0	0.00	16	33.30	33.75	-16	20,039	-0.08%
2024/06/18	0	0.00	18.2	32.65	32.90	-18.2	20,031	-0.09%
2024/06/17	2	32.40	95.1	32.35	32.30	-93.1	20,196	-0.46%
2024/06/14	92.8	32.15	1	32.20	32.00	91.8	20,364	0.45%
2024/06/13	0	0.00	20.5	32.04	32.00	-20.5	20,675	-0.10%
2024/06/12	2	31.43	1	31.60	31.45	1	21,157	0.00%
2024/06/11	3	31.75	1	32.15	31.60	2	22,019	0.01%
2024/06/07	0	0.00	2.3	31.89	31.80	-2.3	22,313	-0.01%
2024/06/04	3.1	31.34	6	31.30	31.45	-2.9	22,761	-0.01%
2024/06/03	0	0.00	1	31.70	31.75	-1	23,129	0.00%
2024/05/31	10	31.65	6	31.55	31.65	4	23,178	0.02%
2024/05/30	3	31.50	0.1	31.45	31.45	2.9	22,731	0.01%
2024/05/29	16	32.08	0	0.00	31.85	16	22,553	0.07%
2024/05/28	0	0.00	1	33.05	32.85	-1	22,313	0.00%
2024/05/27	0	0.00	0.2	32.65	32.70	-0.2	22,398	0.00%
2024/05/24	5	32.60	0	0.00	32.50	5	22,447	0.02%
2024/05/23	0	33.00	0	0.00	33.15	0	22,322	0.00%
2024/05/22	0	0.00	24	33.60	33.35	-24	22,167	-0.11%
2024/05/21	2	32.00	0.4	32.00	32.05	1.6	21,733	0.01%
2024/05/20	8	32.31	0	0.00	32.35	8	21,750	0.04%
2024/05/17	3	32.50	10	32.60	32.65	-7	21,870	-0.03%
2024/05/16	0	0.00	7	32.54	32.60	-7	21,837	-0.03%
2024/05/15	0	0.00	3.7	32.22	31.85	-3.7	21,399	-0.02%
2024/05/14	2	31.73	50	31.45	31.45	-48	21,382	-0.22%
2024/05/13	0	0.00	11	32.00	32.00	-11	21,349	-0.05%
2024/05/10	0	0.00	1.9	32.08	32.10	-1.9	21,318	-0.01%
2024/05/09	2	31.78	0	0.00	31.65	2	21,300	0.01%
2024/05/08	2	31.60	0	0.00	31.80	2	21,147	0.01%
2024/05/07	5	31.60	7.2	31.65	31.80	-2.2	21,154	-0.01%
2024/05/06	0	0.00	14	31.25	31.50	-14	20,957	-0.07%
2024/05/03	2	30.80	82.6	30.60	30.55	-80.6	20,783	-0.39%
2024/05/02	1	30.60	0	0.00	30.65	1	20,688	0.00%
2024/04/30	1	30.65	0	0.00	30.65	1	20,545	0.00%
2024/04/29	0	0.00	21	30.79	31.05	-21	20,436	-0.10%
2024/04/26	0	0.00	4.2	30.25	30.00	-4.2	20,096	-0.02%
2024/04/25	13	29.80	1	29.80	29.80	12	20,118	0.06%
2024/04/24	0	0.00	7	30.28	30.35	-7	19,994	-0.04%
2024/04/23	3	29.83	0	0.00	29.80	3	19,844	0.02%
2024/04/22	0.6	29.85	2	30.08	29.90	-1.4	19,654	-0.01%
2024/04/19	14.1	29.83	8.1	29.63	29.90	6	19,148	0.03%
2024/04/18	2	30.50	7	30.54	30.60	-5	18,463	-0.03%
2024/04/16	6	29.97	1	30.10	29.95	5	18,010	0.03%
2024/04/12	2	30.13	0	0.00	30.30	2	17,624	0.01%
2024/04/11	6	30.27	0	0.00	30.50	6	17,452	0.03%
2024/04/10	3	30.55	0.2	30.65	30.50	2.8	17,495	0.02%
2024/04/09	1	30.95	4	30.55	30.90	-3	17,624	-0.02%
2024/04/08	2	29.80	2	30.03	30.30	0	17,390	0.00%
2024/04/03	15	29.95	0	0.00	29.95	15	17,458	0.09%
2024/04/02	0	0.00	5.2	30.15	30.30	-5.2	17,547	-0.03%
2024/04/01	45	30.30	7	30.25	30.10	38	17,754	0.21%
2024/03/29	0	0.00	5.5	30.10	30.40	-5.5	17,819	-0.03%
2024/03/28	8	30.02	5.4	30.00	30.10	2.6	17,675	0.01%
2024/03/27	0	0.00	5	30.35	30.30	-5	17,687	-0.03%
2024/03/26	0	0.00	8	30.18	30.10	-8	17,806	-0.04%
2024/03/25	23	29.35	28	29.90	29.85	-5	17,978	-0.03%
2024/03/22	14	29.63	0.5	29.45	29.45	13.5	18,215	0.07%
2024/03/21	0	0.00	25.1	29.59	29.80	-25.1	18,221	-0.14%
2024/03/20	22	29.03	1.5	29.12	28.90	20.5	18,450	0.11%
2024/03/19	1.1	29.15	0	0.00	29.20	1.1	18,458	0.01%
2024/03/18	29.2	29.80	22.5	29.43	29.35	6.7	18,330	0.04%
2024/03/15	14	29.96	12	30.05	30.20	2	18,162	0.01%
2024/03/14	5	30.35	15	30.23	30.30	-10	17,626	-0.06%
2024/03/13	20.1	28.90	38	29.35	29.50	-17.9	16,785	-0.11%
2024/03/12	0	0.00	4.3	28.85	28.90	-4.3	16,419	-0.03%
2024/03/11	23	28.50	21	28.60	28.55	2	16,438	0.01%
2024/03/08	18	28.05	27	28.37	28.45	-9	16,445	-0.05%
2024/03/07	15	27.30	36	27.89	28.10	-21	16,213	-0.13%
2024/03/06	5	27.55	2.1	27.50	27.50	2.9	15,804	0.02%
2024/03/05	2	27.33	10	27.30	27.30	-8	15,976	-0.05%
2024/03/04	0	0.00	5	27.30	27.35	-5	16,071	-0.03%
2024/03/01	2	27.30	0	0.00	27.30	2	16,213	0.01%
2024/02/29	3	27.27	2	27.40	27.45	1	16,332	0.01%
2024/02/27	2	27.05	0	0.00	27.20	2	16,171	0.01%
2024/02/26	0.1	27.25	32.2	27.18	27.10	-32.1	16,031	-0.20%
2024/02/23	0	0.00	3	27.27	27.30	-3	15,976	-0.02%
2024/02/22	1	27.35	2	27.45	27.55	-1	16,208	-0.01%
2024/02/21	4	27.30	5	27.40	27.35	-1	16,173	-0.01%
2024/02/20	21	27.75	17.2	27.76	27.85	3.8	16,099	0.02%
2024/02/19	1	27.25	18	27.34	27.45	-17	15,999	-0.11%
2024/02/16	0	0.00	1	27.10	27.15	-1	16,178	-0.01%
2024/02/15	3	26.98	0	0.00	27.00	3	16,185	0.02%
2024/02/05	2	26.65	3	26.97	27.00	-1	15,990	-0.01%
2024/02/02	4	26.86	0	0.00	26.90	4	15,780	0.03%
2024/02/01	0	0.00	6	27.05	27.05	-6	15,716	-0.04%
2024/01/31	0	0.00	1.5	26.90	27.05	-1.5	15,625	-0.01%
2024/01/29	0	0.00	5	27.01	27.10	-5	15,711	-0.03%
2024/01/26	0	0.00	4	26.93	26.95	-4	15,758	-0.03%
2024/01/25	0	0.00	2	26.70	26.75	-2	15,712	-0.01%
2024/01/24	0	0.00	2	26.65	26.60	-2	15,738	-0.01%
2024/01/23	0.1	26.45	0	0.00	26.55	0.1	15,859	0.00%
2024/01/22	0	0.00	2	26.35	26.35	-2	16,053	-0.01%
2024/01/19	3	25.90	9	26.10	26.20	-6	16,013	-0.04%
2024/01/18	6	25.73	2	26.00	25.80	4	16,029	0.02%
2024/01/17	7.3	26.00	2	26.03	25.80	5.3	15,949	0.03%
2024/01/16	9.3	26.23	0	0.00	26.25	9.3	15,663	0.06%
2024/01/12	4	26.75	1	26.60	26.65	3	15,812	0.02%
2024/01/11	0	0.00	4	26.75	26.80	-4	16,020	-0.02%
2024/01/10	16.1	26.53	0.3	26.60	26.50	15.8	16,367	0.10%
2024/01/09	0	0.00	1	26.90	26.80	-1	16,409	-0.01%
2024/01/05	10	26.90	0	0.00	26.95	10	16,514	0.06%
2024/01/04	0	0.00	5	27.21	27.20	-5	16,645	-0.03%
2024/01/03	23.1	27.11	0	0.00	26.95	23.1	16,816	0.14%
2024/01/02	0	0.00	3	27.78	27.75	-3	16,492	-0.02%
2023/12/29	0	0.00	4.6	27.50	27.60	-4.6	16,322	-0.03%
2023/12/28	0	0.00	4.1	27.30	27.35	-4.1	16,304	-0.03%
2023/12/27	0	0.00	8	27.14	27.15	-8	16,123	-0.05%
2023/12/26	4	26.90	5	26.88	26.85	-1	15,860	-0.01%
2023/12/25	2	26.55	0	0.00	26.60	2	15,812	0.01%
2023/12/22	0	0.00	7.5	26.72	26.80	-7.5	15,935	-0.05%
2023/12/21	2.1	26.35	0	0.00	26.45	2.1	15,843	0.01%
2023/12/19	5.2	26.71	2	27.05	26.70	3.2	15,199	0.02%
2023/12/18	1	27.00	1	27.00	27.05	0	15,019	0.00%
2023/12/15	15	27.09	8	27.14	27.00	7	14,908	0.05%
2023/12/14	0	0.00	12.3	27.00	27.00	-12.3	14,590	-0.08%
2023/12/13	2	26.70	10	26.85	26.75	-8	14,457	-0.06%
2023/12/12	0	0.00	2	26.75	26.80	-2	14,675	-0.01%
2023/12/11	0	0.00	1	26.45	26.55	-1	14,606	-0.01%
2023/12/08	2	26.45	3	26.40	26.55	-1	14,645	-0.01%
2023/12/07	0	0.00	1.7	26.48	26.50	-1.7	14,620	-0.01%
2023/12/06	0	0.00	0	26.40	26.45	0	14,545	0.00%
2023/12/05	0	0.00	8.2	26.33	26.40	-8.2	14,442	-0.06%
2023/12/04	0	0.00	7	26.35	26.35	-7	14,572	-0.05%
2023/11/30	3	25.95	0	0.00	26.00	3	14,505	0.02%
2023/11/29	4	26.08	0	0.00	25.95	4	14,200	0.03%
2023/11/28	0	0.00	3	26.07	26.10	-3	14,050	-0.02%
2023/11/22	0	0.00	1	25.65	25.60	-1	14,141	-0.01%
2023/11/21	0	0.00	17.1	25.64	25.70	-17.1	14,238	-0.12%
2023/11/20	1	25.30	0	0.00	25.35	1	14,056	0.01%
2023/11/17	0	0.00	5	25.45	25.35	-5	14,079	-0.04%
2023/11/16	3	25.37	0	0.00	25.45	3	14,006	0.02%
2023/11/15	2	25.30	16.7	25.31	25.30	-14.7	13,945	-0.11%
2023/11/14	0.2	25.00	0	0.00	25.05	0.2	13,829	0.00%
2023/11/13	2	24.90	0	0.00	25.00	2	14,058	0.01%
2023/11/07	0	0.00	4	24.99	25.05	-4	14,940	-0.03%
2023/11/06	0	24.95	2.1	24.85	24.90	-2.1	15,228	-0.01%
2023/11/03	0	0.00	5	24.80	24.95	-5	15,067	-0.03%
2023/10/31	2	24.30	2	24.27	24.30	0	15,832	0.00%
2023/10/30	3	24.22	0	0.00	24.10	3	15,988	0.02%
2023/10/27	1	24.45	0	0.00	24.40	1	16,107	0.01%
2023/10/26	0	0.00	0.1	24.50	24.35	-0.1	16,265	0.00%
2023/10/25	0.6	24.60	1	24.60	24.60	-0.4	16,299	0.00%
2023/10/24	0.2	24.43	0	0.00	24.45	0.2	16,366	0.00%
2023/10/23	7.1	24.40	0	0.00	24.40	7.1	16,412	0.04%
2023/10/20	4	24.54	0	0.00	24.75	4	16,302	0.02%
2023/10/19	1.2	25.10	0	0.00	25.10	1.2	16,077	0.01%
2023/10/18	0	0.00	1	25.55	25.55	-1	15,990	-0.01%
2023/10/17	1	25.50	0	0.00	25.30	1	15,836	0.01%
2023/10/16	0	0.00	5	25.53	25.55	-5	15,886	-0.03%
2023/10/12	1	25.50	4.5	25.46	25.65	-3.5	15,981	-0.02%
2023/10/11	2.1	25.34	5.9	25.25	25.50	-3.8	16,036	-0.02%
2023/10/06	0	0.00	2	24.80	24.80	-2	15,892	-0.01%
2023/10/05	1.2	24.34	0	0.00	24.55	1.2	16,091	0.01%
2023/10/04	2.4	24.36	0	0.00	24.25	2.4	16,241	0.01%
2023/10/03	10	24.71	0	24.80	24.65	10	16,245	0.06%
2023/10/02	0	25.05	1	24.95	24.95	-1	16,374	-0.01%
2023/09/26	0	0.00	2	25.15	25.00	-2	16,821	-0.01%
2023/09/22	0.1	25.00	0	0.00	25.10	0.1	17,086	0.00%
2023/09/21	5.7	25.10	0	0.00	25.00	5.7	17,219	0.03%
2023/09/19	0	0.00	11.1	25.70	25.75	-11.1	17,248	-0.06%
2023/09/18	0	0.00	2	25.45	25.40	-2	17,134	-0.01%
2023/09/13	1	24.80	5.2	24.96	25.00	-4.2	17,248	-0.02%
2023/09/12	11	24.79	0	0.00	24.80	11	17,439	0.06%
2023/09/08	0	24.65	0	0.00	24.65	0	17,920	0.00%
2023/09/07	0	0.00	6	24.70	24.70	-6	18,130	-0.03%
2023/09/06	1	24.30	0	0.00	24.25	1	18,048	0.01%
2023/09/05	1	24.25	0.1	24.50	24.20	0.9	18,028	0.00%
2023/09/04	1.2	24.47	0	0.00	24.50	1.2	18,223	0.01%
2023/08/29	0	0.00	7	24.49	24.65	-7	18,979	-0.04%
2023/08/28	0	0.00	1.1	24.35	24.40	-1.1	18,969	-0.01%
2023/08/25	1	24.25	0.3	24.45	24.40	0.7	19,376	0.00%
2023/08/24	0	0.00	2	24.15	24.45	-2	19,468	-0.01%
2023/08/23	0.1	24.15	0	0.00	24.20	0.1	19,454	0.00%
2023/08/22	11.7	23.86	0	0.00	23.85	11.7	19,542	0.06%
2023/08/17	1	23.35	0	0.00	23.75	1	19,503	0.01%
2023/08/16	3.1	23.95	17	23.90	23.85	-14	19,345	-0.07%
2023/08/15	8.7	24.17	0	0.00	24.20	8.7	19,145	0.05%
2023/08/14	6.1	24.43	10	24.30	24.30	-4	19,218	-0.02%
2023/08/11	5	24.77	0	0.00	24.75	5	19,170	0.03%
2023/08/10	0	0.00	1.1	25.20	25.30	-1.1	19,013	-0.01%
2023/08/09	0	0.00	1	25.15	25.15	-1	18,775	-0.01%
2023/08/08	1	25.30	31.2	25.19	25.10	-30.2	18,679	-0.16%
2023/08/07	0	0.00	0.7	24.70	24.70	-0.7	18,112	0.00%
2023/08/04	0.1	24.40	0	0.00	24.35	0.1	17,972	0.00%
2023/08/02	4.1	24.41	2	24.38	24.45	2.1	17,759	0.01%
2023/08/01	2	24.98	0	0.00	24.90	2	17,652	0.01%
2023/07/31	0	0.00	45	24.55	24.40	-45	17,308	-0.26%
2023/07/28	4.7	24.35	0	0.00	24.40	4.7	17,151	0.03%
2023/07/27	0	24.60	7	24.65	24.70	-7	16,967	-0.04%
2023/07/26	0	0.00	11	24.48	24.55	-11	16,847	-0.07%
2023/07/25	0	0.00	5.4	24.27	24.25	-5.4	16,808	-0.03%
2023/07/21	5	24.25	11	24.27	24.40	-6	16,786	-0.04%
2023/07/20	41	24.38	29	24.37	24.45	12	16,671	0.07%
2023/07/19	2.1	24.10	10	24.09	24.10	-7.9	16,429	-0.05%
2023/07/18	0	0.00	10	24.05	24.10	-10	16,277	-0.06%
2023/07/17	2	24.05	13	23.95	23.95	-11	16,220	-0.07%
2023/07/14	0.3	23.65	3	23.60	23.75	-2.7	16,037	-0.02%
2023/07/12	0	0.00	0.9	23.45	23.45	-0.9	15,656	-0.01%
2023/07/11	2	23.30	0	0.00	23.30	2	15,587	0.01%
2023/07/10	12.5	23.01	0	0.00	23.00	12.5	15,474	0.08%
2023/07/07	5	22.49	36	22.55	22.65	-31	15,267	-0.20%
2023/07/06	5.3	22.72	0.4	22.85	22.70	4.9	15,203	0.03%
2023/07/05	2	23.10	0	0.00	23.15	2	14,735	0.01%
2023/07/04	12	23.05	0	0.00	23.05	12	14,624	0.08%
2023/06/30	20	23.10	0	0.00	23.10	20	14,617	0.14%
2023/06/29	2.3	23.38	0	0.00	23.30	2.3	14,416	0.02%
2023/06/28	0	0.00	1.5	24.13	24.10	-1.5	14,205	-0.01%
2023/06/27	3.1	24.25	18	24.07	24.20	-14.9	13,935	-0.11%
2023/06/21	0	0.00	13	24.34	24.35	-13	13,750	-0.09%
2023/06/20	0	0.00	0.1	24.40	24.25	-0.1	13,529	0.00%
2023/06/16	15	24.35	1	24.40	24.35	14	13,201	0.11%
2023/06/15	4	24.36	0	0.00	24.50	4	12,941	0.03%
2023/06/14	3	24.40	0	0.00	24.40	3	12,841	0.02%
2023/06/13	0	0.00	3	24.43	24.35	-3	12,795	-0.02%
2023/06/09	0	0.00	4	24.55	24.60	-4	12,734	-0.03%
2023/06/08	3	24.58	10.2	24.60	24.50	-7.2	12,731	-0.06%
2023/06/07	0	0.00	2	24.40	24.60	-2	12,698	-0.02%
2023/06/06	2	24.20	4	24.14	24.20	-2	12,527	-0.02%
2023/06/05	1	24.00	1.3	23.96	24.00	-0.3	12,327	0.00%
2023/06/02	36	23.84	0	0.00	23.85	36	12,036	0.30%
2023/06/01	0	0.00	3.2	23.80	23.65	-3.2	11,882	-0.03%
2023/05/31	3	23.68	0	0.00	23.85	3	11,750	0.03%
2023/05/30	0	0.00	2	23.63	23.70	-2	11,531	-0.02%
2023/05/29	5	23.59	1	23.60	23.55	4	11,676	0.03%
2023/05/26	0	0.00	4	23.35	23.50	-4	11,831	-0.03%
2023/05/25	0.2	23.38	1	23.30	23.25	-0.8	11,733	-0.01%
2023/05/24	3	23.50	2.4	23.46	23.55	0.6	11,770	0.01%
2023/05/23	0.4	23.59	5	23.60	23.65	-4.6	11,764	-0.04%
2023/05/22	0	0.00	2	23.45	23.45	-2	11,637	-0.02%
2023/05/19	0	0.00	1	23.40	23.45	-1	11,540	-0.01%
2023/05/18	0	0.00	5.9	23.29	23.40	-5.9	11,407	-0.05%
2023/05/17	0	0.00	4.1	23.11	23.10	-4.1	11,241	-0.04%
2023/05/16	0	0.00	0.1	22.95	22.95	-0.1	11,131	0.00%
2023/05/15	0	0.00	6	22.65	22.80	-6	11,184	-0.05%
2023/05/12	0	0.00	0.2	22.80	22.65	-0.2	11,187	0.00%
2023/05/10	0	22.95	0	0.00	23.00	0	11,214	0.00%
2023/05/09	1.1	22.90	0	0.00	23.00	1.1	11,269	0.01%
2023/05/08	0	0.00	6	23.03	23.00	-6	11,402	-0.05%
2023/05/05	1	22.85	3	22.85	22.85	-2	11,287	-0.02%
2023/05/04	1	22.80	19.2	22.83	22.90	-18.2	11,529	-0.16%
2023/05/03	0.2	22.70	0	0.00	22.75	0.2	11,598	0.00%
2023/05/02	0	0.00	3	22.70	22.70	-3	11,941	-0.03%
2023/04/28	0	0.00	1	22.50	22.60	-1	12,593	-0.01%
2023/04/27	1	22.40	25	22.30	22.45	-24	12,716	-0.19%
2023/04/25	2	22.40	0	0.00	22.40	2	12,874	0.02%
2023/04/24	0	0.00	0	22.40	22.40	0	12,941	0.00%
2023/04/17	0	0.00	0.5	22.50	22.50	-0.5	13,475	0.00%
2023/04/14	0	0.00	0.1	22.60	22.65	-0.1	13,385	0.00%
2023/04/13	2	22.50	0.2	22.55	22.55	1.8	13,387	0.01%
2023/04/12	0	22.55	10	22.55	22.55	-10	13,309	-0.07%
2023/04/11	0	22.50	2	22.53	22.55	-2	13,392	-0.01%
2023/04/10	0	0.00	10	22.45	22.45	-10	13,254	-0.08%
2023/04/06	0	22.55	0	0.00	22.40	0	13,296	0.00%
2023/03/31	0	0.00	1	22.40	22.35	-1	13,263	-0.01%
2023/03/29	0.1	22.30	0.5	22.30	22.40	-0.4	14,478	0.00%
2023/03/28	0	0.00	0.1	22.30	22.30	-0.1	15,234	0.00%
2023/03/27	0	0.00	0.3	22.20	22.15	-0.3	15,971	0.00%
2023/03/24	0	0.00	1	22.20	22.20	-1	16,845	-0.01%
2023/03/23	2	22.00	0.1	22.20	22.25	1.9	16,948	0.01%
2023/03/22	0	0.00	2	22.15	22.10	-2	17,062	-0.01%
2023/03/20	0	21.85	0	0.00	21.80	0	17,369	0.00%
2023/03/17	3	21.75	0	0.00	21.85	3	17,433	0.02%
2023/03/16	7	21.69	21	21.71	21.70	-14	17,525	-0.08%
2023/03/15	13	22.04	1	22.05	22.05	12	17,526	0.07%
2023/03/14	6.2	21.95	0	0.00	21.95	6.2	17,720	0.03%
2023/03/13	2.1	22.13	0.4	22.40	22.35	1.7	17,673	0.01%
2023/03/10	7.1	22.28	0	0.00	22.30	7.1	17,695	0.04%
2023/03/09	10	22.70	0	0.00	22.65	10	17,675	0.06%
2023/03/07	2	22.75	0	22.80	22.90	2	18,236	0.01%
2023/03/06	2.5	22.74	2	22.75	22.70	0.5	18,443	0.00%
2023/03/03	2	22.55	1	22.50	22.55	1	18,560	0.01%
2023/03/02	6	22.38	0	0.00	22.50	6	18,833	0.03%
2023/03/01	1	22.30	0	0.00	22.40	1	19,089	0.01%
2023/02/24	1	22.65	0	0.00	22.75	1	19,163	0.01%
2023/02/23	2	22.75	10	22.80	22.85	-8	19,038	-0.04%
2023/02/22	1	22.60	1.1	22.85	22.75	-0.1	19,150	0.00%
2023/02/21	0.9	22.75	0	0.00	22.75	0.9	19,117	0.00%
2023/02/20	11	22.84	1	22.85	22.90	10	19,297	0.05%
2023/02/17	2.1	22.73	0	0.00	22.75	2.1	19,491	0.01%
2023/02/16	0	0.00	8	22.81	22.75	-8	19,779	-0.04%
2023/02/15	15	22.60	0	0.00	22.60	15	20,441	0.07%
2023/02/14	2	22.70	6	22.90	22.80	-4	20,514	-0.02%
2023/02/10	0	0.00	20.2	22.80	22.80	-20.2	20,732	-0.10%
2023/02/09	13	22.69	0	0.00	22.70	13	20,752	0.06%
2023/02/08	0	0.00	7	22.65	22.65	-7	20,833	-0.03%
2023/02/07	0	0.00	1	22.75	22.75	-1	20,877	0.00%
2023/02/06	0	0.00	4	22.85	22.70	-4	20,891	-0.02%
2023/02/03	1.1	22.70	1	22.75	22.75	0.1	20,910	0.00%
2023/02/02	1	22.70	5	22.80	22.80	-4	20,926	-0.02%
2023/02/01	0	0.00	10	22.70	22.75	-10	20,793	-0.05%
2023/01/31	2	22.62	0	0.00	22.50	2	20,766	0.01%
2023/01/30	0	0.00	2	23.05	23.05	-2	20,528	-0.01%
2023/01/17	0	22.70	7	22.65	22.70	-7	20,017	-0.03%
2023/01/16	2	22.75	46.4	22.70	22.70	-44.4	19,985	-0.22%
2023/01/13	1.2	22.51	1	22.55	22.50	0.2	19,953	0.00%
2023/01/11	2	22.50	9	22.50	22.45	-7	20,192	-0.03%
2023/01/10	1	22.40	14	22.53	22.60	-13	20,130	-0.06%
2023/01/04	0	0.00	1	21.70	21.80	-1	20,308	0.00%
2023/01/03	1	21.50	0	0.00	21.65	1	20,588	0.00%
2022/12/29	5	21.65	0	0.00	21.65	5	20,735	0.02%
2022/12/27	0	0.00	2	22.00	21.95	-2	21,015	-0.01%
2022/12/26	5	21.85	0	0.00	21.90	5	21,113	0.02%
2022/12/23	2	21.80	0	0.00	21.80	2	21,359	0.01%
2022/12/22	11	21.80	3	21.75	22.00	8	21,515	0.04%
2022/12/21	1	21.80	0	0.00	21.80	1	21,062	0.00%
2022/12/20	10	21.95	3	21.85	21.80	7	20,610	0.03%
2022/12/19	2	22.05	0	0.00	22.10	2	19,979	0.01%
2022/12/16	10	22.35	4	22.50	22.15	6	19,240	0.03%
2022/12/15	0	0.00	1	22.50	22.45	-1	18,528	-0.01%
2022/12/14	0	0.00	2	22.28	22.30	-2	18,590	-0.01%
2022/12/13	2	22.13	0	0.00	22.10	2	18,554	0.01%
2022/12/09	2	22.40	0.2	22.50	22.40	1.8	18,685	0.01%
2022/12/08	1.9	22.37	15	22.22	22.30	-13.1	18,729	-0.07%
2022/12/07	0.1	22.55	1	22.60	22.60	-0.9	18,669	0.00%
2022/12/06	5	22.60	3	22.52	22.50	2	18,692	0.01%
2022/12/05	1	22.65	5	22.68	22.60	-4	18,849	-0.02%
2022/12/02	1	22.40	10	22.40	22.45	-9	18,707	-0.05%
2022/12/01	27	22.66	10.3	22.66	22.60	16.8	18,884	0.09%
2022/11/30	21	22.49	21	22.60	22.60	0	18,939	0.00%
2022/11/29	0	0.00	8.3	22.40	22.50	-8.3	18,603	-0.04%
2022/11/28	0	0.00	6	22.24	22.25	-6	18,472	-0.03%
2022/11/25	1.1	22.15	1	22.25	22.05	0.1	18,353	0.00%
2022/11/24	10.2	22.12	10	22.20	22.30	0.2	18,308	0.00%
2022/11/23	1	21.90	21.3	21.93	22.10	-20.3	18,184	-0.11%
2022/11/22	2	21.20	4	21.36	21.60	-2	17,821	-0.01%
2022/11/21	0	0.00	6	21.06	21.10	-6	17,476	-0.03%
2022/11/18	1.2	21.13	1.2	21.17	20.90	0.1	17,414	0.00%
2022/11/17	0.1	21.05	2	21.05	21.20	-1.9	17,355	-0.01%
2022/11/16	0	0.00	2.1	21.44	21.25	-2.1	17,506	-0.01%
2022/11/15	1.3	21.11	12	21.25	21.45	-10.7	17,430	-0.06%
2022/11/14	1	21.20	5	21.15	21.20	-4	17,326	-0.02%
2022/11/11	0	0.00	16	20.97	21.20	-16	17,085	-0.09%
2022/11/10	0.1	20.45	0	0.00	20.40	0.1	16,633	0.00%
2022/11/09	1	20.35	19	20.38	20.50	-18	16,702	-0.11%
2022/11/08	4	20.20	0	0.00	20.30	4	16,586	0.02%
2022/11/07	6	20.08	2	20.20	20.20	4	16,688	0.02%
2022/11/04	4	19.95	0	0.00	20.05	4	16,988	0.02%
2022/11/03	0	0.00	1	19.95	20.05	-1	17,098	-0.01%
2022/11/02	0	0.00	1	20.20	20.20	-1	17,192	-0.01%
2022/11/01	0	0.00	21	20.04	20.05	-21	17,288	-0.12%
2022/10/28	1	19.75	0	0.00	19.60	1	17,456	0.01%
2022/10/27	0.2	19.75	6.2	19.73	19.70	-6	17,429	-0.03%
2022/10/26	0	0.00	1	19.75	19.75	-1	17,463	-0.01%
2022/10/25	0.1	19.60	0	0.00	19.55	0.1	17,438	0.00%
2022/10/24	0.1	19.55	0	0.00	19.55	0.1	17,452	0.00%
2022/10/21	5.1	19.50	7	19.50	19.45	-1.9	17,390	-0.01%
2022/10/20	2	18.85	15	18.80	19.05	-13	17,206	-0.08%
2022/10/19	1	19.20	0	0.00	19.00	1	16,983	0.01%
2022/10/13	4	19.10	1	19.10	19.05	3	17,449	0.02%
2022/10/12	0	0.00	8	19.10	19.35	-8	17,479	-0.05%
2022/10/11	6.8	19.09	2	19.08	19.10	4.8	17,665	0.03%
2022/10/07	1.2	19.65	0	0.00	19.50	1.2	17,951	0.01%
2022/10/06	1	19.55	15.5	19.50	19.70	-14.5	17,997	-0.08%
2022/10/05	1.4	19.57	1	19.50	19.55	0.4	18,165	0.00%
2022/10/04	1.1	19.27	0	0.00	19.35	1.1	18,267	0.01%
2022/10/03	1.1	19.40	1.4	19.44	19.30	-0.4	18,161	0.00%
2022/09/30	8	19.54	0	0.00	19.55	8	18,228	0.04%
2022/09/29	1	19.55	14.1	19.60	19.70	-13.1	18,341	-0.07%
2022/09/28	5	19.50	0	0.00	19.55	5	18,448	0.03%
2022/09/27	4.1	19.90	0	0.00	19.85	4.1	18,442	0.02%
2022/09/26	3.1	19.95	0	0.00	19.90	3.1	18,357	0.02%
2022/09/23	2	20.10	0	0.00	20.15	2	18,524	0.01%
2022/09/22	12.2	20.11	0	0.00	20.05	12.2	19,226	0.06%
2022/09/21	5	20.35	0	0.00	20.25	5	19,684	0.03%
2022/09/20	0.2	20.33	0	0.00	20.50	0.2	20,667	0.00%
2022/09/16	1.1	20.06	0.6	20.20	20.10	0.5	21,516	0.00%
2022/09/15	2.1	20.23	0	0.00	20.25	2.1	21,400	0.01%
2022/09/14	2	20.28	0	0.00	20.20	2	21,398	0.01%
2022/09/13	6.2	20.61	0	0.00	20.60	6.2	21,613	0.03%
2022/09/12	2	20.90	6	21.01	20.90	-4	21,885	-0.02%
2022/09/08	6	20.50	0	0.00	20.60	6	21,939	0.03%
2022/09/07	40	20.38	0	0.00	20.35	40	22,022	0.18%
2022/09/06	5	20.85	15	20.70	20.85	-10	21,977	-0.05%
2022/09/05	25	20.23	0	0.00	20.30	25	22,048	0.11%
2022/09/01	1.8	20.12	0	0.00	20.05	1.8	22,268	0.01%
2022/08/31	0.1	20.20	0	0.00	20.30	0.1	22,188	0.00%
2022/08/30	3	20.20	15.4	20.25	20.20	-12.4	22,154	-0.06%
2022/08/29	0	0.00	2	20.05	20.15	-2	22,151	-0.01%
2022/08/25	2.2	20.35	0	0.00	20.35	2.2	22,430	0.01%
2022/08/23	2	20.30	7	20.36	20.20	-5	24,059	-0.02%
2022/08/22	10	20.65	0	0.00	20.60	10	24,333	0.04%
2022/08/19	5.6	20.67	0	0.00	20.80	5.6	24,662	0.02%
2022/08/18	5.1	20.80	0	0.00	20.80	5.1	24,947	0.02%
2022/08/17	15.2	20.91	0	0.00	21.00	15.2	25,297	0.06%
2022/08/16	2.1	20.80	0	0.00	20.90	2.1	25,572	0.01%
2022/08/15	10	20.70	0	0.00	20.70	10	26,048	0.04%
2022/08/12	3	20.67	0	0.00	20.55	3	26,188	0.01%
2022/08/11	39	21.10	0.3	21.10	21.20	38.7	26,372	0.15%
2022/08/09	2.1	20.60	0	0.00	20.65	2.1	26,211	0.01%
2022/08/05	0	0.00	120	20.55	20.70	-120	26,431	-0.45%	大賣/鉅額交易
2022/08/03	11	20.05	0	0.00	20.15	11	26,888	0.04%
2022/08/02	4	20.10	0	0.00	20.15	4	27,215	0.01%
2022/08/01	0	0.00	70	20.30	20.30	-70	27,397	-0.26%
2022/07/29	0	0.00	1	20.25	20.00	-1	27,557	0.00%
2022/07/28	3	20.00	0	0.00	20.10	3	27,482	0.01%
2022/07/27	2	19.83	0	0.00	19.95	2	27,473	0.01%
2022/07/26	2	19.90	0	0.00	19.90	2	27,525	0.01%
2022/07/25	1	19.85	1	19.95	19.85	0	27,576	0.00%
2022/07/21	0.1	19.20	1	19.30	19.40	-0.9	27,733	0.00%
2022/07/20	0.2	19.37	2	19.30	19.25	-1.8	27,852	-0.01%
2022/07/19	0.1	19.15	0	0.00	19.20	0.1	28,066	0.00%
2022/07/18	2	19.13	4	19.15	19.15	-2	28,197	-0.01%
2022/07/15	12.5	18.95	0	0.00	18.80	12.5	28,120	0.04%
2022/07/14	12	19.61	0	0.00	19.55	12	27,997	0.04%
2022/07/13	2	19.55	0	0.00	19.75	2	28,087	0.01%
2022/07/12	10.2	19.10	4.3	19.06	19.10	5.9	27,910	0.02%
2022/07/11	3.4	19.63	0	0.00	19.50	3.4	27,758	0.01%
2022/07/08	11.1	19.84	0	0.00	19.80	11.1	27,850	0.04%
2022/07/07	4.1	19.45	4	19.85	19.85	0.1	27,794	0.00%
2022/07/06	24	19.43	0	0.00	19.40	24	27,587	0.09%
2022/07/05	0	0.00	26	20.12	20.10	-26	27,527	-0.09%
2022/07/04	0.1	19.80	0	0.00	19.65	0.1	27,432	0.00%
2022/07/01	27	19.64	7	19.76	19.60	20	27,706	0.07%
2022/06/30	35.1	19.91	0	0.00	19.70	35.1	27,721	0.13%
2022/06/29	71.1	20.43	2	20.75	20.25	69.1	27,239	0.25%
2022/06/28	30.3	20.97	0	0.00	20.90	30.3	26,873	0.11%
2022/06/27	6.5	23.36	2	23.33	23.30	4.5	25,968	0.02%
2022/06/24	33.3	23.30	15	23.40	23.45	18.3	25,349	0.07%
2022/06/23	0.1	23.30	5	23.17	23.10	-4.9	25,258	-0.02%
2022/06/22	1	23.15	6	23.30	23.10	-5	25,260	-0.02%
2022/06/21	0	0.00	29	23.30	23.50	-29	25,313	-0.11%
2022/06/20	21	22.84	5	22.85	22.80	16	25,260	0.06%
2022/06/17	10.1	22.90	5	22.85	22.90	5.1	25,147	0.02%
2022/06/16	2	23.18	0	0.00	23.10	2	24,883	0.01%
2022/06/14	6	23.10	0	0.00	23.10	6	25,418	0.02%
2022/06/13	19	23.13	0	0.00	23.10	19	25,588	0.07%
2022/06/10	0	0.00	7	23.50	23.45	-7	25,402	-0.03%
2022/06/09	3.5	23.40	0	0.00	23.40	3.5	25,433	0.01%
2022/06/08	1.5	23.53	3	23.55	23.45	-1.5	25,396	-0.01%
2022/06/07	4	23.40	0	0.00	23.40	4	25,524	0.02%
2022/06/06	7	23.40	1	23.30	23.35	6	25,607	0.02%
2022/06/01	6.1	23.79	0	0.00	23.70	6.1	26,271	0.02%
2022/05/31	0.3	23.80	0	0.00	24.35	0.3	26,131	0.00%
2022/05/30	0.3	23.65	8	23.78	23.90	-7.8	24,846	-0.03%
2022/05/27	11	23.14	10	23.15	23.15	1	24,552	0.00%
2022/05/26	9.1	22.98	0	0.00	22.90	9.1	24,459	0.04%
2022/05/25	12.6	23.10	0	0.00	23.05	12.6	24,534	0.05%
2022/05/24	6	23.43	0	0.00	23.30	6	24,758	0.02%
2022/05/23	2.1	23.03	7	23.71	23.90	-5	24,457	-0.02%
2022/05/20	2.2	23.36	4	23.49	23.45	-1.8	24,153	-0.01%
2022/05/19	15.7	23.48	0	0.00	23.35	15.7	24,079	0.06%
2022/05/18	2	23.98	0	0.00	24.05	2	23,846	0.01%
2022/05/17	6	23.87	0	0.00	23.75	6	23,817	0.03%
2022/05/16	7	23.55	3	24.10	24.00	4	23,810	0.02%
2022/05/13	3	23.87	1	23.85	23.85	2	23,781	0.01%
2022/05/12	17.4	23.75	2	24.00	23.65	15.3	23,718	0.06%
2022/05/11	15.6	24.47	0	0.00	24.45	15.6	23,553	0.07%
2022/05/10	3.4	24.76	0	0.00	24.75	3.4	23,366	0.01%
2022/05/09	15	25.03	0	0.00	25.00	15	23,084	0.06%
2022/05/06	6	25.58	0	0.00	25.60	6	22,968	0.03%
2022/05/05	2	25.93	1	26.10	25.90	1	23,182	0.00%
2022/05/04	8	25.93	0	0.00	26.00	8	23,263	0.03%
2022/04/29	5.1	26.10	0	0.00	26.15	5.1	23,705	0.02%
2022/04/28	2	25.78	0	0.00	26.00	2	24,070	0.01%
2022/04/27	0.2	25.88	13	25.85	25.75	-12.8	23,986	-0.05%
2022/04/25	11	26.02	20	26.10	26.25	-9	23,849	-0.04%
2022/04/22	20	26.25	20	26.59	26.65	0	23,426	0.00%
2022/04/21	1	26.35	27	26.42	26.55	-26	23,386	-0.11%
2022/04/20	2	26.30	0	0.00	26.30	2	23,614	0.01%
2022/04/19	3	26.25	0	0.00	26.15	3	23,403	0.01%
2022/04/18	10	26.35	2	26.50	26.35	8	23,603	0.03%
2022/04/15	1	26.50	10	26.50	26.60	-9	23,581	-0.04%
2022/04/14	12	26.60	2	26.80	26.55	10	23,726	0.04%
2022/04/13	0	0.00	0.3	26.85	26.95	-0.3	23,695	0.00%
2022/04/12	5	26.60	1	26.75	26.75	4	23,712	0.02%
2022/04/11	15	26.80	11	26.79	26.80	4	23,696	0.02%
2022/04/08	8	26.88	0	0.00	26.85	8	23,534	0.03%
2022/04/07	2	26.85	8	26.98	26.70	-6	23,473	-0.03%
2022/04/06	52	27.02	21	26.92	27.20	31	23,224	0.13%
2022/04/01	2	26.45	1	26.45	26.60	1	22,973	0.00%
2022/03/31	10	26.48	22	26.45	26.40	-12	22,717	-0.05%
2022/03/30	3	26.20	0.3	26.15	26.20	2.7	22,390	0.01%
2022/03/29	0	0.00	1	26.00	26.05	-1	22,151	0.00%
2022/03/28	6	25.90	0	0.00	25.90	6	21,982	0.03%
2022/03/25	16	25.85	0	0.00	25.75	16	21,812	0.07%
2022/03/24	2	25.95	1	25.95	26.00	1	21,615	0.00%
2022/03/23	5.4	26.06	0	0.00	26.10	5.4	21,539	0.03%
2022/03/22	6	25.91	0	0.00	26.00	6	21,164	0.03%
2022/03/21	1	26.10	0	0.00	26.10	1	20,839	0.00%
2022/03/18	0	0.00	28	26.13	26.25	-28	20,752	-0.13%
2022/03/17	18	26.01	11	26.07	26.00	7	20,274	0.03%
2022/03/16	14	25.51	8	25.62	25.60	6	20,054	0.03%
2022/03/15	0	0.00	3	24.60	24.65	-3	19,886	-0.02%
2022/03/10	1.1	24.75	3	24.65	24.80	-1.9	20,356	-0.01%
2022/03/09	4	24.23	0	0.00	24.20	4	20,342	0.02%
2022/03/08	2	24.15	1	24.20	24.20	1	20,378	0.00%
2022/03/07	4	24.46	0	0.00	24.50	4	20,523	0.02%
2022/03/04	7	25.01	0	0.00	25.05	7	20,940	0.03%
2022/03/03	0.2	25.45	10.2	25.47	25.50	-10	20,880	-0.05%
2022/03/02	0	0.00	2	25.35	25.40	-2	21,164	-0.01%
2022/03/01	0	0.00	5	25.26	25.25	-5	21,116	-0.02%
2022/02/25	21	24.70	13.2	24.85	24.85	7.8	20,906	0.04%
2022/02/24	7	24.90	17.2	24.85	24.85	-10.2	20,539	-0.05%
2022/02/23	1	25.20	0	0.00	25.20	1	19,954	0.01%
2022/02/22	20	25.10	20	25.25	25.35	0	19,914	0.00%
2022/02/21	0	0.00	17	25.31	25.50	-17	19,857	-0.09%
2022/02/18	0	0.00	18	25.30	25.40	-18	19,988	-0.09%
2022/02/17	1	25.40	1	25.40	25.40	0	19,871	0.00%
2022/02/16	2	25.25	3	25.37	25.35	-1	19,805	-0.01%
2022/02/15	2	25.25	2	25.13	25.20	0	19,751	0.00%
2022/02/14	2	25.30	2	25.45	25.45	0	19,557	0.00%
2022/02/11	1	25.35	0	0.00	25.60	1	19,487	0.01%
2022/02/10	1.7	25.81	0	0.00	25.85	1.7	20,584	0.01%
2022/02/07	0	0.00	0.4	25.40	25.50	-0.4	20,253	0.00%
2022/01/26	2	25.30	2.5	25.23	25.25	-0.5	19,784	0.00%
2022/01/25	3	25.00	0	0.00	25.15	3	19,723	0.02%
2022/01/24	2	25.10	93	25.17	25.20	-91	19,479	-0.47%
2022/01/21	6.1	25.33	0	0.00	25.35	6.1	19,284	0.03%
2022/01/20	0	0.00	3	25.75	25.85	-3	18,829	-0.02%
2022/01/19	6	25.79	0	0.00	25.70	6	18,695	0.03%
2022/01/18	1	25.80	0	0.00	25.80	1	18,604	0.01%
2022/01/17	1	25.85	0	0.00	25.85	1	18,362	0.01%
2022/01/14	4	25.98	4	26.09	25.90	0	18,246	0.00%
2022/01/13	32	26.24	6.6	26.18	26.30	25.4	18,018	0.14%
2022/01/12	1	25.80	3	25.80	25.90	-2	17,581	-0.01%
2022/01/11	2	25.85	12	25.85	25.85	-10	17,434	-0.06%
2022/01/10	13	25.48	2	25.50	25.50	11	17,236	0.06%
2022/01/07	4	25.86	6	25.71	25.75	-2	17,213	-0.01%
2022/01/06	0	0.00	1	25.40	25.40	-1	16,991	-0.01%
2022/01/05	5	25.35	0.2	25.30	25.25	4.8	16,877	0.03%
2022/01/04	1	25.35	0	0.00	25.40	1	16,839	0.01%
2022/01/03	2	25.27	11	25.30	25.20	-9	16,742	-0.05%
2021/12/30	1	25.30	1.2	25.33	25.30	-0.2	16,672	0.00%
2021/12/29	0	0.00	8.9	25.25	25.30	-8.9	16,826	-0.05%
2021/12/28	1	25.00	102	25.05	25.05	-101	16,787	-0.60%	大賣/鉅額交易
2021/12/24	1	25.00	13	24.96	25.00	-12	16,992	-0.07%
2021/12/23	0	0.00	14	24.91	24.95	-14	17,106	-0.08%
2021/12/21	2	24.90	0	0.00	24.75	2	17,265	0.01%
2021/12/20	6.1	24.67	0	0.00	24.65	6.1	17,289	0.04%
2021/12/17	0	0.00	2.3	25.00	25.05	-2.3	17,136	-0.01%
2021/12/16	0	0.00	1	24.80	24.85	-1	17,052	-0.01%
2021/12/14	8	24.79	1	24.75	24.70	7	17,633	0.04%
2021/12/13	0	0.00	2.7	25.04	25.00	-2.7	17,667	-0.02%
2021/12/10	1	24.90	1	24.90	24.95	0	17,714	0.00%
2021/12/09	0	0.00	4	25.09	25.00	-4	17,681	-0.02%
2021/12/08	0	0.00	9	25.04	25.05	-9	17,426	-0.05%
2021/12/07	2	24.73	0	0.00	24.95	2	16,963	0.01%
2021/12/06	1	24.85	0	0.00	24.90	1	16,937	0.01%
2021/12/02	0	0.00	3	24.60	24.55	-3	17,103	-0.02%
2021/12/01	10	23.95	2	24.05	24.35	8	16,988	0.05%
2021/11/30	2	23.70	0	24.50	23.70	2	16,448	0.01%
2021/11/29	5	24.31	2	24.45	24.30	3	15,584	0.02%
2021/11/26	6	24.51	0	0.00	24.45	6	15,536	0.04%
2021/11/25	32	24.75	0	0.00	24.90	32	15,484	0.21%
2021/11/24	3	24.88	2	25.00	24.90	1	15,549	0.01%
2021/11/23	75	24.75	5	24.90	24.75	70	15,603	0.45%
2021/11/22	0.1	25.00	202	25.10	25.00	-202	15,568	-1.30%	大賣/鉅額交易
2021/11/19	1	25.00	0	0.00	25.05	1	15,680	0.01%
2021/11/18	6	25.10	5	25.25	25.10	1	15,705	0.01%
2021/11/17	5	25.07	26	24.98	25.15	-21	15,718	-0.13%
2021/11/15	0	0.00	11	24.69	24.75	-11	16,707	-0.07%
2021/11/12	5	24.47	2	24.45	24.50	3	17,484	0.02%
2021/11/10	0	0.00	7	24.41	24.45	-7	18,414	-0.04%
2021/11/09	32	24.13	8	24.34	24.20	24	19,239	0.12%
2021/11/05	0	0.00	1	24.45	24.65	-1	21,457	0.00%
2021/11/02	6	24.43	0	0.00	24.35	6	22,223	0.03%
2021/11/01	19	24.57	9	24.66	24.55	10	22,190	0.05%
2021/10/29	15	24.57	6	24.55	24.70	9	22,215	0.04%
2021/10/28	1	24.85	0	0.00	24.85	1	22,171	0.00%
2021/10/27	1	24.75	0.3	24.90	24.90	0.7	22,282	0.00%
2021/10/26	4	24.98	15	24.92	24.95	-11	22,390	-0.05%
2021/10/25	1	24.70	0	0.00	24.60	1	22,391	0.00%
2021/10/22	1	24.75	0	0.00	24.70	1	22,616	0.00%
2021/10/21	0	0.00	1.1	24.99	25.00	-1.1	22,792	0.00%
2021/10/20	7	24.69	2.2	24.75	24.80	4.8	22,885	0.02%
2021/10/19	1.1	24.77	7	24.96	24.75	-5.9	22,937	-0.03%
2021/10/18	5	24.80	15	24.93	24.95	-10	23,102	-0.04%
2021/10/15	0	0.00	6	24.55	24.70	-6	23,300	-0.03%
2021/10/14	5	24.24	0	0.00	24.20	5	23,309	0.02%
2021/10/12	4.1	24.25	6	24.42	24.50	-2	23,840	-0.01%
2021/10/08	3	24.63	1	24.75	24.45	2	24,125	0.01%
2021/10/07	3.7	24.43	2	24.58	24.55	1.7	24,481	0.01%
2021/10/06	5	24.21	5	24.22	24.45	0	24,822	0.00%
2021/10/04	1	24.20	2.2	24.23	24.20	-1.2	26,556	0.00%
2021/10/01	4	24.31	9	24.20	24.20	-5	27,824	-0.02%
2021/09/30	0	0.00	11	24.55	24.70	-11	28,622	-0.04%
2021/09/29	5	24.43	0	0.00	24.40	5	29,489	0.02%
2021/09/28	1	24.65	3	24.75	24.60	-2	30,035	-0.01%
2021/09/23	2	24.75	5	24.77	24.80	-3	31,100	-0.01%
2021/09/22	6	24.29	2	24.30	24.30	4	31,348	0.01%
2021/09/16	2	25.05	0	0.00	25.05	2	31,330	0.01%
2021/09/15	4	25.00	0	0.00	25.10	4	31,613	0.01%
2021/09/14	1	25.00	0.1	25.05	25.10	0.9	31,599	0.00%
2021/09/13	0	0.00	8.2	24.90	24.95	-8.2	31,600	-0.03%
2021/09/10	4	24.70	22	24.71	24.75	-18	31,796	-0.06%
2021/09/09	5.7	24.52	61	24.45	24.60	-55.3	32,075	-0.17%
2021/09/08	0	0.00	1	24.75	24.65	-1	32,056	0.00%
2021/09/07	4	24.30	2	24.28	24.30	2	31,907	0.01%
2021/09/03	0	0.00	2	24.70	24.70	-2	31,605	-0.01%
2021/09/02	3	24.50	2	24.55	24.50	1	31,622	0.00%
2021/09/01	0	0.00	2	24.95	24.90	-2	31,527	-0.01%
2021/08/31	51	24.60	2	24.90	25.00	49	31,415	0.16%
2021/08/30	53	24.80	48	24.73	25.00	5	31,276	0.02%
2021/08/27	1	24.55	2	24.60	24.60	-1	31,157	0.00%
2021/08/26	1.1	24.26	0	0.00	24.30	1.1	31,278	0.00%
2021/08/25	3	24.37	2.4	24.42	24.50	0.6	31,322	0.00%
2021/08/24	0	0.00	28	24.36	24.45	-28	31,296	-0.09%
2021/08/23	7	24.14	9	24.13	24.15	-2	31,232	-0.01%
2021/08/20	2	23.65	7	23.69	23.65	-5	31,253	-0.02%
2021/08/19	16.3	23.33	7.5	23.75	23.35	8.8	31,365	0.03%
2021/08/18	22.3	23.43	3.6	23.76	23.90	18.7	30,553	0.06%
2021/08/17	15.1	23.79	1	23.60	23.70	14.1	29,806	0.05%
2021/08/16	5	24.06	14	24.14	24.05	-9	29,438	-0.03%
2021/08/13	44.1	23.87	1	24.15	23.70	43.1	29,031	0.15%
2021/08/12	39	24.17	10	24.43	24.40	29	28,259	0.10%
2021/08/11	143	24.25	13	24.31	24.25	130	27,863	0.47%	大買/鉅額交易
2021/08/10	3	25.50	2	25.65	25.60	1	25,036	0.00%
2021/08/09	0	0.00	10	25.78	25.80	-10	25,465	-0.04%
2021/08/06	0.4	25.80	50	25.82	25.70	-49.7	25,677	-0.19%
2021/08/05	0	0.00	3	25.92	25.95	-3	26,540	-0.01%
2021/08/04	2	25.85	5	25.81	25.85	-3	28,047	-0.01%
2021/08/03	0	0.00	2	25.78	25.80	-2	28,882	-0.01%
2021/08/02	4	25.53	8	25.56	25.65	-4	29,563	-0.01%
2021/07/30	1	25.25	0	0.00	25.40	1	29,721	0.00%
2021/07/29	10.4	25.34	3	25.40	25.35	7.4	29,891	0.02%
2021/07/28	9	24.99	20.9	25.00	25.05	-11.9	30,047	-0.04%
2021/07/27	3	25.20	0	0.00	25.20	3	30,476	0.01%
2021/07/26	10	25.42	0.8	25.80	25.30	9.2	31,034	0.03%
2021/07/23	0	0.00	1	25.65	25.70	-1	31,274	0.00%
2021/07/22	8	25.50	0	0.00	25.55	8	31,421	0.03%
2021/07/21	3	25.45	38	25.41	25.40	-35	31,412	-0.11%
2021/07/20	14.2	25.52	9	25.59	25.55	5.2	31,558	0.02%
2021/07/19	8.1	25.69	2	25.75	25.80	6.1	31,768	0.02%
2021/07/16	5.2	25.67	3.1	25.72	25.90	2.1	32,296	0.01%
2021/07/15	32	25.30	0.5	25.50	25.45	31.5	32,471	0.10%
2021/07/14	25.4	25.38	3.1	25.37	25.35	22.3	32,730	0.07%
2021/07/13	10	25.42	1.2	25.38	25.40	8.8	33,239	0.03%
2021/07/12	7	25.66	0.6	25.60	25.50	6.4	33,620	0.02%
2021/07/09	84	25.56	0	0.00	25.55	84	33,562	0.25%
2021/07/08	18.7	27.17	19	27.23	27.15	-0.3	32,318	0.00%
2021/07/07	25	27.03	0	0.00	27.00	25	31,327	0.08%
2021/07/06	4	27.48	10	27.58	27.50	-6	30,601	-0.02%
2021/07/05	9.2	27.05	8	27.05	27.10	1.2	29,965	0.00%
2021/07/02	8	26.53	0	0.00	26.50	8	29,310	0.03%
2021/07/01	1	26.85	9	26.74	26.65	-8	29,080	-0.03%
2021/06/30	1	26.80	27	26.72	26.85	-26	28,836	-0.09%
2021/06/29	0.1	26.35	6	26.43	26.40	-5.9	28,431	-0.02%
2021/06/25	0	0.00	4	26.38	26.45	-4	28,490	-0.01%
2021/06/24	0	0.00	16	25.79	26.05	-16	28,283	-0.06%
2021/06/22	2	25.25	12.4	25.22	25.35	-10.4	28,100	-0.04%
2021/06/21	4.1	24.95	1	24.90	25.05	3.1	28,630	0.01%
2021/06/18	2	25.28	0.4	25.40	25.20	1.6	28,522	0.01%
2021/06/17	5	25.32	2	25.45	25.45	3	28,248	0.01%
2021/06/16	3	25.53	1	25.40	25.40	2	28,518	0.01%
2021/06/15	1	25.45	0	0.00	25.40	1	28,666	0.00%
2021/06/11	0	0.00	12.2	25.64	25.50	-12.2	28,790	-0.04%
2021/06/10	0	0.00	25	25.40	25.50	-25	28,879	-0.09%
2021/06/09	4	25.54	2	25.73	25.50	2	28,920	0.01%
2021/06/08	0	0.00	1	25.85	25.85	-1	28,979	0.00%
2021/06/07	0	0.00	2	25.63	25.50	-2	29,250	-0.01%
2021/06/04	3.7	25.78	8	25.82	25.80	-4.3	29,378	-0.01%
2021/06/03	14	26.04	2.1	26.29	26.00	11.9	29,915	0.04%
2021/06/02	0	0.00	9	25.86	25.95	-9	29,821	-0.03%
2021/06/01	5.4	25.60	4	25.59	25.70	1.4	29,832	0.00%
2021/05/31	8	25.70	59	25.70	25.60	-51	30,030	-0.17%
2021/05/28	3	25.40	206	25.31	25.60	-203	30,162	-0.67%	大賣/鉅額交易
2021/05/27	0.7	25.20	11	25.14	25.20	-10.3	30,177	-0.03%
2021/05/26	2	25.15	1	25.05	25.15	1	30,364	0.00%
2021/05/25	201	25.05	0	0.00	25.05	201	30,710	0.65%	大買/鉅額交易
2021/05/24	2	24.83	0	0.00	25.00	2	30,743	0.01%
2021/05/21	0	0.00	1	24.90	24.65	-1	30,946	0.00%
2021/05/20	2	24.20	3	24.50	24.45	-1	30,872	0.00%
2021/05/19	5.2	24.60	2	24.50	24.35	3.2	30,853	0.01%
2021/05/18	0	0.00	12.1	24.44	24.45	-12.1	30,994	-0.04%
2021/05/17	17.4	23.29	30	23.71	23.15	-12.6	31,119	-0.04%
2021/05/14	5	24.17	5	24.26	24.30	0	30,635	0.00%
2021/05/13	6.6	23.96	1	24.15	23.90	5.6	30,338	0.02%
2021/05/12	17.1	24.61	7.4	24.45	24.50	9.8	29,615	0.03%
2021/05/11	1	26.40	4	26.20	26.00	-3	28,544	-0.01%
2021/05/10	4.1	26.67	11.4	26.42	26.70	-7.3	27,950	-0.03%
2021/05/07	0	0.00	4	25.81	25.90	-4	27,688	-0.01%
2021/05/06	3	25.70	5.2	25.70	25.70	-2.2	27,753	-0.01%
2021/05/05	7	25.20	2	25.30	25.30	5	27,710	0.02%
2021/05/04	14.2	25.07	13	25.04	25.05	1.2	27,712	0.00%
2021/05/03	5	25.65	0	0.00	25.50	5	27,339	0.02%
2021/04/29	3	26.03	4	26.16	26.00	-1	27,011	0.00%
2021/04/28	38	26.16	4	26.30	26.10	34	26,932	0.13%
2021/04/27	2	26.35	0	0.00	26.35	2	27,206	0.01%
2021/04/26	34	26.32	10	26.45	26.50	24	27,213	0.09%
2021/04/23	22	25.99	3	26.00	25.90	19	27,149	0.07%
2021/04/22	1	25.85	11	26.23	25.95	-10	27,237	-0.04%
2021/04/21	14	25.67	8	25.85	25.70	6	26,943	0.02%
2021/04/20	16.2	25.75	2	25.65	26.00	14.2	26,736	0.05%
2021/04/19	13	25.90	9	25.78	26.10	4	26,707	0.01%
2021/04/16	7.2	24.38	6.6	24.38	24.75	0.6	26,605	0.00%
2021/04/15	1	23.75	5.6	23.61	24.00	-4.6	26,518	-0.02%
2021/04/14	21	23.20	4	23.15	23.30	17	26,644	0.06%
2021/04/13	4	23.41	27	23.21	23.15	-23	27,103	-0.08%
2021/04/12	4	23.18	5	23.35	23.35	-1	27,030	0.00%
2021/04/09	0	0.00	103	22.90	23.00	-103	27,048	-0.38%	大賣/鉅額交易
2021/04/08	0	0.00	20	22.55	22.70	-20	27,106	-0.07%
2021/04/07	0	0.00	1	22.60	22.60	-1	27,622	0.00%
2021/04/01	15	22.49	0.2	22.50	22.40	14.8	27,618	0.05%
2021/03/31	0	0.00	3.1	22.66	22.50	-3.1	27,524	-0.01%
2021/03/30	0	0.00	10	22.32	22.65	-10	27,221	-0.04%
2021/03/29	20	22.35	31.7	22.30	22.35	-11.7	27,001	-0.04%
2021/03/26	0	0.00	22	22.30	22.25	-22	26,987	-0.08%
2021/03/25	3	22.32	9.6	22.28	22.30	-6.6	27,069	-0.02%
2021/03/24	11	22.15	58.3	22.24	22.15	-47.3	27,044	-0.17%
2021/03/23	0.3	21.80	1.3	21.86	21.90	-1	26,491	0.00%
2021/03/22	2	21.68	10.2	21.55	21.75	-8.2	26,549	-0.03%
2021/03/19	2	21.65	0	0.00	21.65	2	26,777	0.01%
2021/03/18	1	21.95	15	21.99	21.90	-14	26,807	-0.05%
2021/03/17	24	21.78	0.3	21.90	21.80	23.7	27,337	0.09%
2021/03/16	0	0.00	34	21.87	21.90	-34	27,717	-0.12%
2021/03/15	0	0.00	2	21.95	21.90	-2	27,954	-0.01%
2021/03/12	1	21.65	2	21.85	21.90	-1	28,231	0.00%
2021/03/11	0	0.00	10	21.96	21.85	-10	28,344	-0.04%
2021/03/10	0	0.00	7	21.83	21.85	-7	28,221	-0.02%
2021/03/09	6	21.53	5	21.64	21.65	1	28,080	0.00%
2021/03/08	1	21.20	0	0.00	21.15	1	27,674	0.00%
2021/03/05	2	21.10	1	21.05	21.20	1	27,675	0.00%
2021/03/04	4	21.14	0	0.00	21.15	4	28,230	0.01%
2021/03/03	2	21.45	8	21.41	21.40	-6	28,115	-0.02%
2021/03/02	12	21.45	0.1	21.15	21.05	11.9	27,970	0.04%
2021/02/26	7	21.49	0	0.00	21.25	7	27,931	0.03%
2021/02/25	1	21.85	6	21.88	22.00	-5	27,512	-0.02%
2021/02/23	16	21.59	5.2	21.62	21.65	10.8	27,761	0.04%
2021/02/22	0	0.00	2.2	21.44	21.30	-2.2	27,624	-0.01%
2021/02/19	6	21.18	0	0.00	21.30	6	27,900	0.02%
2021/02/18	20	21.60	353	21.40	21.40	-333	28,157	-1.18%	大賣/鉅額交易
2021/02/17	0	0.00	2	21.40	21.40	-2	28,116	-0.01%
2021/02/05	1	21.00	4	20.96	21.00	-3	27,885	-0.01%
2021/02/03	3	20.60	4	20.85	20.85	-1	28,672	0.00%
2021/02/02	6	20.70	4.1	20.69	20.65	1.9	28,927	0.01%
2021/02/01	4	20.19	0	0.00	20.20	4	28,724	0.01%
2021/01/29	0	0.00	4	20.09	19.90	-4	28,620	-0.01%
2021/01/28	19	20.27	0	0.00	20.30	19	28,297	0.07%
2021/01/27	1	20.70	0	0.00	20.65	1	28,048	0.00%
2021/01/25	0	0.00	5	20.87	20.85	-5	27,906	-0.02%
2021/01/22	12	20.77	3	20.77	20.75	9	27,860	0.03%
2021/01/21	361	20.85	14	20.99	21.00	347	27,613	1.26%	大買/鉅額交易
2021/01/20	4	20.80	14	20.76	20.65	-10	27,314	-0.04%
2021/01/19	0	0.00	6	21.18	21.30	-6	26,815	-0.02%
2021/01/18	3	20.77	14	20.82	21.00	-11	26,607	-0.04%
2021/01/15	1	21.20	8	21.00	21.00	-7	26,260	-0.03%
2021/01/14	10	21.12	0	0.00	21.20	10	26,052	0.04%
2021/01/13	26	21.39	2	21.45	21.40	24	25,666	0.09%
2021/01/12	20	21.51	45	21.36	21.25	-25	25,327	-0.10%
2021/01/11	10	21.82	24.6	21.71	21.90	-14.6	24,835	-0.06%
2021/01/08	14	21.16	31.5	21.12	21.35	-17.5	24,160	-0.07%
2021/01/07	0	0.00	6	21.00	21.00	-6	23,651	-0.03%
2021/01/06	55	20.62	35	20.69	20.65	20	23,176	0.09%
2021/01/05	3	20.50	5	20.49	20.55	-2	22,544	-0.01%
2021/01/04	42	20.55	0	0.00	20.45	42	22,539	0.19%
2020/12/31	3	20.55	1	20.45	20.55	2	22,451	0.01%
2020/12/30	5	20.25	45	20.04	20.40	-40	22,175	-0.18%
2020/12/29	2	19.95	1	20.00	19.95	1	21,846	0.00%
2020/12/28	1	19.80	1	19.75	19.80	0	21,822	0.00%
2020/12/25	0	19.70	101	19.75	19.70	-101	21,884	-0.46%	大賣/鉅額交易
2020/12/23	10	19.60	1	19.55	19.55	9	22,183	0.04%
2020/12/22	32	19.66	0	0.00	19.65	32	22,425	0.14%
2020/12/21	0	0.00	122	19.78	19.90	-122	22,902	-0.53%	大賣/鉅額交易
2020/12/18	0	0.00	2.1	19.62	19.55	-2.1	22,850	-0.01%
2020/12/17	12.8	19.66	25	19.75	19.65	-12.2	23,043	-0.05%
2020/12/16	100	19.65	3	19.78	19.80	97	23,204	0.42%
2020/12/15	6	19.62	10	19.75	19.50	-4	23,233	-0.02%
2020/12/14	0	0.00	2	19.90	19.85	-2	23,077	-0.01%
2020/12/11	0	0.00	12	19.74	19.80	-12	22,937	-0.05%
2020/12/10	35	19.51	17	19.46	19.40	18	22,235	0.08%
2020/12/09	0	0.00	6	19.46	19.45	-6	21,897	-0.03%
2020/12/08	2	19.20	12	19.35	19.35	-10	21,737	-0.05%
2020/12/07	2	19.35	0	0.00	19.30	2	21,525	0.01%
2020/12/04	1	19.35	0.1	19.40	19.40	0.9	21,504	0.00%
2020/12/03	1	19.25	1	19.35	19.35	0	21,526	0.00%
2020/12/02	21.3	19.35	20	19.32	19.40	1.3	21,737	0.01%
2020/12/01	10	19.05	1.1	19.25	19.35	8.9	21,824	0.04%
2020/11/30	23.5	19.15	8	19.13	19.10	15.5	22,211	0.07%
2020/11/27	21	19.15	10	19.30	19.30	11	21,863	0.05%
2020/11/26	23	19.15	0	0.00	19.25	23	22,098	0.10%
2020/11/25	21	19.17	1	19.20	19.25	20	22,312	0.09%
2020/11/24	1.4	19.44	2.5	19.38	19.40	-1.2	22,218	-0.01%
2020/11/23	0	0.00	229	19.34	19.40	-229	21,966	-1.04%	大賣/鉅額交易
2020/11/20	1	19.00	11.3	18.99	19.05	-10.3	21,774	-0.05%
2020/11/19	5.2	19.00	10	19.00	18.95	-4.8	21,811	-0.02%
2020/11/18	0	0.00	5.1	19.00	19.05	-5.1	21,827	-0.02%
2020/11/17	0.4	18.85	1	18.90	18.90	-0.6	21,713	0.00%
2020/11/16	200	18.85	104.5	18.75	18.80	95.5	22,230	0.43%	大買/大賣/
2020/11/13	4	18.50	0	0.00	18.50	4	22,624	0.02%
2020/11/12	0	0.00	2.2	18.83	18.60	-2.2	22,661	-0.01%
2020/11/11	2	18.90	35.1	18.89	19.05	-33.1	22,874	-0.14%
2020/11/10	0	0.00	5.6	18.54	18.60	-5.6	22,416	-0.02%
2020/11/09	2	18.35	4.4	18.35	18.35	-2.4	22,141	-0.01%
2020/11/06	3	18.22	17	18.25	18.30	-14	22,256	-0.06%
2020/11/05	0	0.00	3	18.17	18.25	-3	22,439	-0.01%
2020/11/03	0	0.00	7	18.06	18.10	-7	23,833	-0.03%
2020/11/02	1	17.90	4.3	17.93	18.00	-3.3	24,343	-0.01%
2020/10/30	0.6	17.70	0	0.00	17.75	0.6	24,298	0.00%
2020/10/29	0	0.00	2	17.70	17.65	-2	24,420	-0.01%
2020/10/28	0.9	17.95	0.8	17.95	17.90	0.1	24,631	0.00%
2020/10/23	1.8	17.97	0	0.00	17.95	1.8	26,032	0.01%
2020/10/22	1	17.80	2	18.00	18.10	-1	26,257	0.00%
2020/10/20	1	17.80	10	17.80	17.85	-9	26,590	-0.03%
2020/10/19	7	17.90	0	0.00	17.80	7	26,680	0.03%
2020/10/15	1	18.05	1	18.05	18.00	0	26,843	0.00%
2020/10/14	0	0.00	3	18.15	18.15	-3	26,907	-0.01%
2020/10/13	7	18.04	0.9	18.15	18.10	6.1	26,909	0.02%
2020/10/12	1	18.10	20	18.11	18.20	-19	27,287	-0.07%
2020/10/08	3	18.07	16.1	18.05	18.20	-13.1	27,716	-0.05%
2020/10/06	10	18.08	13	18.12	18.20	-3	28,247	-0.01%
2020/10/05	1	17.90	1	17.85	17.85	0	28,399	0.00%
2020/09/30	1	17.65	13.1	17.80	17.80	-12.1	28,677	-0.04%
2020/09/29	1	17.70	1	17.65	17.65	0	29,032	0.00%
2020/09/25	1	17.25	1	17.25	17.30	0	29,702	0.00%
2020/09/24	21	17.20	0	0.00	17.15	21	29,566	0.07%
2020/09/23	9	17.73	1	17.75	17.70	8	29,037	0.03%
2020/09/22	17	17.81	3	17.80	17.75	14	28,906	0.05%
2020/09/21	7	18.11	1	18.05	18.00	6	28,791	0.02%
2020/09/18	1	18.20	2	18.28	18.30	-1	29,331	0.00%
2020/09/17	5	18.34	0	0.00	18.30	5	29,696	0.02%
2020/09/16	0	0.00	2	18.35	18.35	-2	30,101	-0.01%
2020/09/15	17	18.23	1	18.20	18.25	16	30,195	0.05%
2020/09/14	3	18.18	0	0.00	18.25	3	30,865	0.01%
2020/09/11	2	18.20	1	18.30	18.30	1	31,153	0.00%
2020/09/10	12	18.28	7	18.25	18.30	5	31,779	0.02%
2020/09/09	11	18.13	0	0.00	18.20	11	32,165	0.03%
2020/09/08	16	18.27	6	18.25	18.30	10	32,517	0.03%
2020/09/07	8	18.23	6	18.27	18.25	2	33,207	0.01%
2020/09/03	1	18.40	4	18.45	18.40	-3	34,801	-0.01%
2020/09/02	15	18.32	0	0.00	18.30	15	35,108	0.04%
2020/09/01	5	18.30	5	18.35	18.30	0	35,668	0.00%
2020/08/31	2	18.33	0	0.00	18.40	2	35,587	0.01%
2020/08/28	2	18.30	0	0.00	18.30	2	35,766	0.01%
2020/08/27	1	18.35	1	18.35	18.30	0	36,101	0.00%
2020/08/26	3	18.43	0	0.00	18.40	3	36,580	0.01%
2020/08/25	2	18.45	0	0.00	18.45	2	36,520	0.01%
2020/08/24	2	18.43	1	18.45	18.45	1	37,617	0.00%
2020/08/21	2	18.60	20	18.69	18.60	-18	37,734	-0.05%
2020/08/20	15	18.59	30	18.40	18.45	-15	37,786	-0.04%
2020/08/19	35	19.01	5	19.00	18.85	30	37,438	0.08%
2020/08/18	13	18.78	0	0.00	18.75	13	36,967	0.04%
2020/08/17	17	18.83	3	18.75	18.80	14	37,137	0.04%
2020/08/14	16	19.12	2	19.10	19.10	14	36,857	0.04%
2020/08/13	12	19.10	5	19.10	19.10	7	36,719	0.02%
2020/08/12	10	19.15	2	19.00	19.05	8	36,886	0.02%
2020/08/11	12	19.15	0	0.00	19.15	12	36,645	0.03%
2020/08/10	24	19.20	4	19.20	19.15	20	36,696	0.05%
2020/08/07	105	18.90	1	18.95	18.70	104	36,399	0.29%	大買/鉅額交易
2020/08/06	2	18.45	49	18.47	18.65	-47	35,980	-0.13%
2020/08/04	0	0.00	1	18.40	18.20	-1	36,099	0.00%
2020/08/03	8	17.98	0	0.00	17.95	8	36,384	0.02%
2020/07/31	1	18.05	0	0.00	18.00	1	36,288	0.00%
2020/07/30	3	18.28	0	0.00	18.35	3	36,203	0.01%
2020/07/29	0	0.00	2	18.38	18.30	-2	36,146	-0.01%
2020/07/28	0	0.00	30	18.00	17.90	-30	36,099	-0.08%
2020/07/27	10	17.85	0	0.00	17.80	10	36,335	0.03%
2020/07/24	17	18.02	0	0.00	18.00	17	36,476	0.05%
2020/07/23	2	18.20	0	0.00	18.20	2	36,658	0.01%
2020/07/22	5	18.25	0	0.00	18.30	5	36,791	0.01%
2020/07/20	1	18.15	3	18.15	18.15	-2	36,791	-0.01%
2020/07/17	15	18.30	0	0.00	18.30	15	36,879	0.04%
2020/07/16	1	18.40	2	18.50	18.40	-1	37,225	0.00%
2020/07/15	2	18.45	15	18.48	18.40	-13	36,877	-0.04%
2020/07/14	3	18.37	3	18.37	18.35	0	36,625	0.00%
2020/07/13	1	18.20	7	18.30	18.30	-6	36,616	-0.02%
2020/07/10	18.7	17.98	1	18.00	17.90	17.7	36,457	0.05%
2020/07/09	15	18.12	4	18.23	18.10	11	36,534	0.03%
2020/07/08	36	18.17	13	18.20	18.10	23	36,229	0.06%
2020/07/07	3	18.17	4	18.14	18.15	-1	36,084	0.00%
2020/07/06	5	18.04	0	0.00	18.00	5	35,682	0.01%
2020/07/03	5	17.85	17	17.71	17.90	-12	35,464	-0.03%
2020/07/02	2	17.70	0	0.00	17.65	2	35,496	0.01%
2020/07/01	8	17.58	0	0.00	17.60	8	35,663	0.02%
2020/06/30	3	17.50	0	0.00	17.45	3	35,840	0.01%
2020/06/29	35	17.49	0	0.00	17.45	35	35,824	0.10%
2020/06/24	0	0.00	2	18.40	18.40	-2	35,173	-0.01%
2020/06/23	3	18.25	25	18.05	18.20	-22	34,964	-0.06%
2020/06/22	2	18.20	0	0.00	18.20	2	34,606	0.01%
2020/06/19	23	18.25	5	18.35	18.15	18	34,806	0.05%
2020/06/18	6	18.39	38	18.36	18.35	-32	34,425	-0.09%
2020/06/17	65	18.62	40	18.48	18.50	25	34,220	0.07%
2020/06/16	5	18.25	23	18.29	18.30	-18	34,300	-0.05%
2020/06/15	6	18.07	2	18.05	17.95	4	34,509	0.01%
2020/06/12	42	17.78	12	17.50	17.85	30	34,464	0.09%
2020/06/11	49	18.35	0	0.00	18.05	49	34,231	0.14%
2020/06/10	35	18.42	3	18.42	18.50	32	33,418	0.10%
2020/06/09	6	18.25	16	18.17	18.15	-10	33,157	-0.03%
2020/06/08	27	17.99	68	17.97	18.05	-41	32,747	-0.13%
2020/06/05	0	0.00	17	17.41	17.50	-17	32,054	-0.05%
2020/06/04	24	17.38	3	17.42	17.35	21	31,904	0.07%
2020/06/03	11	17.22	1	17.35	17.35	10	31,794	0.03%
2020/06/02	2	17.03	1	16.95	17.00	1	31,531	0.00%
2020/06/01	2	16.65	4.5	16.47	16.65	-2.5	31,291	-0.01%
2020/05/29	16	16.28	0	0.00	16.25	16	31,029	0.05%
2020/05/28	5	16.66	0	0.00	16.50	5	29,862	0.02%
2020/05/27	7	16.74	0	0.00	16.65	7	29,818	0.02%
2020/05/26	0	0.00	21	16.56	16.60	-21	29,731	-0.07%
2020/05/25	9	16.26	2	16.30	16.30	7	29,422	0.02%
2020/05/22	12	16.30	0	0.00	16.15	12	29,333	0.04%
2020/05/21	2	16.28	2	16.40	16.40	0	29,046	0.00%
2020/05/20	13	16.25	0	0.00	16.20	13	28,867	0.05%
2020/05/18	5	16.22	0	0.00	16.20	5	28,462	0.02%
2020/05/15	35.3	16.31	0	0.00	16.25	35.3	28,287	0.12%
2020/05/14	25	16.44	0	0.00	16.30	25	27,882	0.09%
2020/05/13	14	16.55	6	16.53	16.65	8	27,223	0.03%
2020/05/12	17	16.56	0	0.00	16.50	17	27,179	0.06%
2020/05/11	2	16.75	9.3	16.77	16.70	-7.3	26,813	-0.03%
2020/05/08	21	16.47	0	0.00	16.40	21	26,413	0.08%
2020/05/07	6	16.41	11	16.38	16.40	-5	25,922	-0.02%
2020/05/06	20	16.46	2	16.45	16.35	18	25,757	0.07%
2020/05/05	3	16.62	0	0.00	16.55	3	25,586	0.01%
2020/05/04	7	16.58	0	0.00	16.50	7	25,602	0.03%
2020/04/30	0	0.00	14	17.11	17.10	-14	25,557	-0.05%
2020/04/29	0	0.00	2	16.50	16.75	-2	25,265	-0.01%
2020/04/28	2	16.40	1	16.35	16.40	1	25,149	0.00%
2020/04/27	1	16.35	25	16.39	16.40	-24	25,295	-0.09%
2020/04/24	3	16.25	0	0.00	16.10	3	25,180	0.01%
2020/04/23	0	0.00	2	16.05	16.15	-2	25,129	-0.01%
2020/04/22	12	16.03	6	15.80	16.00	6	24,952	0.02%
2020/04/21	18	16.21	1	16.35	16.10	17	24,786	0.07%
2020/04/20	11	16.80	0	0.00	16.75	11	24,572	0.04%
2020/04/17	3	17.13	13	17.25	16.85	-10	24,604	-0.04%
2020/04/16	14	16.79	0	0.00	16.80	14	24,291	0.06%
2020/04/15	22	17.00	2	17.20	17.20	20	23,996	0.08%
2020/04/14	2	16.95	0	0.00	16.70	2	23,783	0.01%
2020/04/13	1	16.05	8	16.10	16.05	-7	23,415	-0.03%
2020/04/10	5	15.95	17	16.21	16.30	-12	23,370	-0.05%
2020/04/08	2	15.50	2	15.65	15.70	0	22,964	0.00%
2020/04/06	4	15.48	0	0.00	15.50	4	22,683	0.02%
2020/04/01	2	15.28	20	15.25	15.30	-18	22,505	-0.08%
2020/03/27	1	15.90	0	0.00	16.00	1	21,881	0.00%
2020/03/26	8	15.64	0	0.00	15.60	8	21,472	0.04%
2020/03/25	26	15.85	0	0.00	15.75	26	21,633	0.12%
2020/03/23	5	14.47	0	0.00	14.20	5	20,964	0.02%
2020/03/20	1	14.50	4.5	14.92	15.25	-3.5	20,825	-0.02%
2020/03/19	7	14.44	11	14.35	14.00	-4	20,143	-0.02%
2020/03/18	2	15.40	4	15.68	15.55	-2	19,689	-0.01%
2020/03/17	17	15.83	0	0.00	15.60	17	19,341	0.09%
2020/03/16	5	16.70	0	0.00	16.45	5	18,682	0.03%
2020/03/13	6.7	16.38	2	16.30	17.40	4.7	18,147	0.03%
2020/03/12	3	17.70	0.6	17.60	17.50	2.4	17,458	0.01%
2020/03/10	2	18.40	0	0.00	18.50	2	16,933	0.01%
2020/03/09	3	18.52	9	18.60	18.40	-6	16,827	-0.04%
2020/03/06	0	0.00	1	19.20	19.05	-1	16,417	-0.01%
2020/03/03	9	19.19	2	19.25	19.20	7	15,888	0.04%
2020/03/02	4	18.56	3	18.75	18.95	1	15,716	0.01%
2020/02/26	2	19.50	0	0.00	19.50	2	15,639	0.01%
2020/02/24	5	19.91	0	0.00	19.85	5	15,350	0.03%
2020/02/20	0	0.00	3.1	20.32	20.30	-3.1	15,082	-0.02%
2020/02/17	3	20.05	0.5	20.15	20.15	2.5	14,958	0.02%
2020/02/14	0	0.00	10	20.05	20.15	-10	15,026	-0.07%
2020/02/13	12	20.10	0	0.00	20.15	12	15,064	0.08%
2020/02/12	4	20.15	0	0.00	20.05	4	14,952	0.03%
2020/02/11	1	20.30	0	0.00	20.30	1	14,859	0.01%
2020/02/06	2	20.25	0	0.00	20.25	2	15,022	0.01%
2020/02/03	2	19.88	22	19.84	19.80	-20	14,277	-0.14%
2020/01/31	0	0.00	7	19.70	19.70	-7	14,092	-0.05%
2020/01/30	2	19.40	0	0.00	19.35	2	13,876	0.01%
2020/01/16	0	0.00	60	20.40	20.40	-60	13,122	-0.46%
2020/01/13	10	20.15	0	0.00	20.20	10	12,868	0.08%
2020/01/10	50	20.00	0	0.00	20.10	50	13,143	0.38%
2020/01/07	0	0.00	34.8	19.95	19.90	-34.8	13,182	-0.26%
2020/01/06	2	19.95	0.6	19.95	19.95	1.4	13,218	0.01%
2019/12/25	0	0.00	10	20.30	20.25	-10	13,473	-0.07%
2019/12/20	0	0.00	10	20.25	20.35	-10	13,634	-0.07%
2019/12/17	5	20.05	6	20.00	20.15	-1	13,496	-0.01%
2019/12/16	5	20.05	0	0.00	20.05	5	13,420	0.04%
2019/12/13	5	20.11	10.2	20.10	20.25	-5.2	13,263	-0.04%
2019/12/10	0.6	19.85	0	0.00	19.85	0.6	12,888	0.00%
2019/12/09	2.6	19.90	0	0.00	19.90	2.6	12,964	0.02%
2019/12/06	0	0.00	2.8	19.90	19.90	-2.8	13,200	-0.02%
2019/12/05	4	19.68	0	0.00	19.65	4	13,507	0.03%
2019/12/04	0	0.00	4	19.90	19.95	-4	13,409	-0.03%
2019/12/03	0	0.00	0.3	19.80	19.90	-0.3	13,581	0.00%
2019/12/02	2	19.70	0	0.00	19.75	2	13,695	0.01%
2019/11/22	0.5	19.70	12	19.80	19.80	-11.5	14,573	-0.08%
2019/11/21	2.5	19.79	0	0.00	19.75	2.5	14,754	0.02%
2019/11/18	0	0.00	10	20.00	20.00	-10	15,172	-0.07%
2019/11/13	0	0.00	0.1	19.85	19.80	-0.1	16,101	0.00%
2019/11/12	10	19.85	0	0.00	19.90	10	16,214	0.06%
2019/11/07	10	19.85	0	0.00	19.95	10	16,674	0.06%
2019/11/06	0	0.00	0.5	19.90	19.95	-0.5	16,723	0.00%
2019/11/05	0	0.00	13.2	19.47	19.60	-13.2	16,526	-0.08%
2019/11/04	0	0.00	2	19.25	19.30	-2	16,497	-0.01%
2019/10/30	0	0.00	3	19.05	19.10	-3	16,665	-0.02%
2019/10/29	0	0.00	1	18.95	19.00	-1	16,710	-0.01%
2019/10/28	0	0.00	2	18.95	18.95	-2	16,626	-0.01%
2019/10/25	0	0.00	3	19.00	19.00	-3	16,658	-0.02%
2019/10/21	0	0.00	1	19.00	18.90	-1	16,876	-0.01%
2019/10/18	0	0.00	3	18.70	18.80	-3	16,812	-0.02%
2019/10/16	0	0.00	1	18.70	18.75	-1	16,264	-0.01%
2019/10/14	3	18.65	0	0.00	18.65	3	16,557	0.02%
2019/10/09	3	18.15	0	0.00	18.05	3	16,439	0.02%
2019/10/03	2	18.20	0	0.00	18.15	2	16,379	0.01%
2019/10/01	0	0.00	0.9	18.50	18.60	-0.9	16,207	-0.01%
2019/09/18	0	0.00	1	19.10	19.15	-1	16,406	-0.01%
2019/09/16	0	0.00	1.2	19.10	19.10	-1.2	16,645	-0.01%
2019/09/11	3	19.15	0.2	19.10	19.10	2.8	17,361	0.02%
2019/09/10	0	0.00	5	19.15	19.15	-5	17,333	-0.03%
2019/09/09	0	0.00	2	18.95	19.00	-2	17,152	-0.01%
2019/08/28	0	0.00	1	18.15	18.10	-1	16,355	-0.01%
2019/08/26	0	0.00	2	18.20	18.25	-2	16,327	-0.01%
2019/08/23	11	18.55	20	18.60	18.50	-9	16,272	-0.06%
2019/08/22	0	0.00	1	18.40	18.50	-1	16,138	-0.01%
2019/08/20	0	0.00	3	18.25	18.50	-3	16,517	-0.02%
2019/08/19	0	0.00	3	18.08	18.00	-3	16,026	-0.02%
2019/08/16	0	0.00	2	17.70	17.60	-2	15,940	-0.01%
2019/08/15	0	0.00	5	17.40	17.40	-5	15,756	-0.03%
2019/08/12	0	0.00	1	17.30	17.55	-1	15,813	-0.01%
2019/08/08	2	17.20	0	0.00	17.20	2	15,567	0.01%
2019/08/06	1	16.75	2	16.85	16.85	-1	15,609	-0.01%
2019/08/05	4	17.05	0	0.00	17.05	4	15,570	0.03%
2019/07/31	2	17.55	0	0.00	17.50	2	15,257	0.01%
2019/07/30	0	0.00	5	17.70	17.75	-5	15,360	-0.03%
2019/07/29	3	17.70	0	0.00	17.75	3	15,460	0.02%
2019/07/23	0	0.00	60	17.55	17.60	-60	15,543	-0.39%
2019/07/22	0	0.00	6	17.70	17.60	-6	15,489	-0.04%
2019/07/18	2	17.60	0	0.00	17.65	2	15,555	0.01%
2019/07/17	0	0.00	1	17.45	17.70	-1	15,543	-0.01%
2019/07/16	2	17.50	0	0.00	17.60	2	15,363	0.01%
2019/07/10	5	18.05	0	0.00	18.00	5	15,157	0.03%
2019/07/09	1	17.80	0	0.00	17.90	1	15,101	0.01%
2019/07/08	1	17.70	0	0.00	17.75	1	15,081	0.01%
2019/07/03	0	0.00	1	17.80	17.75	-1	15,651	-0.01%
2019/07/02	4	18.00	0	0.00	17.85	4	15,704	0.03%
2019/07/01	0	0.00	7	18.95	18.95	-7	15,717	-0.04%
2019/06/28	7	18.70	0	0.00	18.65	7	15,398	0.05%
2019/06/27	0	0.00	0	18.80	18.85	0	15,222	0.00%
2019/06/24	0	0.00	3	18.85	18.90	-3	15,614	-0.02%
2019/06/20	3	18.60	0	0.00	18.85	3	15,364	0.02%
2019/06/19	0	0.00	4	18.50	18.60	-4	15,201	-0.03%
2019/06/06	0	0.00	2	18.05	18.05	-2	15,933	-0.01%
2019/06/04	0	17.75	0	0.00	17.75	0	15,756	0.00%
2019/05/24	1	17.50	0	0.00	17.50	1	16,327	0.01%
2019/05/22	3	17.50	0	0.00	17.50	3	16,881	0.02%
2019/05/21	1	17.50	5	17.50	17.45	-4	16,986	-0.02%
2019/05/20	5	17.35	0	0.00	17.40	5	16,662	0.03%
2019/05/15	1	17.35	26	17.30	17.35	-25	16,936	-0.15%
2019/05/08	0	0.00	1.1	17.80	17.80	-1.1	17,975	-0.01%
2019/05/06	0	0.00	0.1	17.80	17.80	-0.1	18,050	0.00%
2019/05/03	0	0.00	15	17.97	18.00	-15	18,229	-0.08%
2019/04/24	0	0.00	1	17.90	17.90	-1	18,991	-0.01%
2019/04/23	1	17.80	0	0.00	17.85	1	19,430	0.01%
2019/04/16	0	0.00	5	17.85	17.90	-5	20,457	-0.02%
2019/04/15	0	17.80	0	0.00	17.75	0	20,602	0.00%
2019/04/12	0	0.00	1.2	17.72	17.75	-1.2	20,630	-0.01%
2019/04/08	3	17.65	0	0.00	17.65	3	20,407	0.01%
2019/03/27	0	0.00	12.4	17.46	17.55	-12.4	20,119	-0.06%
2019/03/20	2	17.45	2	17.60	17.65	0	21,089	0.00%
2019/03/15	0	0.00	2	17.83	17.85	-2	20,941	-0.01%
2019/03/14	0	0.00	12	17.71	17.70	-12	20,942	-0.06%
2019/03/13	2	17.85	0	0.00	17.90	2	21,249	0.01%
2019/03/11	5	17.30	0	0.00	17.45	5	21,444	0.02%
2019/03/06	0	0.00	1	17.55	17.50	-1	22,415	0.00%
2019/03/05	0	0.00	4	17.38	17.45	-4	22,413	-0.02%
2019/03/04	0	17.20	1.5	17.27	17.20	-1.5	22,193	-0.01%
2019/02/20	1	17.05	0	0.00	17.15	1	21,475	0.00%
2019/02/18	1	17.15	2.3	17.11	17.15	-1.3	21,766	-0.01%
2019/02/13	0	0.00	4	17.09	17.05	-4	21,736	-0.02%
2019/01/30	0	0.00	105	17.00	17.00	-105	21,246	-0.49%	大賣/鉅額交易
2019/01/29	0	0.00	2	16.95	16.95	-2	20,948	-0.01%
2019/01/28	0	0.00	20	16.90	16.95	-20	20,879	-0.10%
2019/01/25	10	16.65	3	16.85	16.75	7	20,816	0.03%
2019/01/24	10	16.75	0	0.00	16.80	10	20,738	0.05%
2019/01/23	0	0.00	3	16.50	16.55	-3	20,590	-0.01%
2019/01/18	0	0.00	11	16.35	16.30	-11	20,057	-0.05%
2019/01/16	0	0.00	0.2	16.25	16.25	-0.2	20,207	0.00%
2019/01/15	0	0.00	15	16.05	16.15	-15	20,473	-0.07%
2019/01/14	0	0.00	0.4	15.85	15.80	-0.4	20,004	0.00%
2019/01/07	3	15.35	0	0.00	15.50	3	19,678	0.02%
2019/01/04	0	0.00	10	15.15	15.10	-10	19,765	-0.05%
2018/12/27	0	0.00	2	15.15	15.30	-2	21,079	-0.01%
2018/12/22	2	15.00	0	0.00	15.00	2	21,123	0.01%
2018/12/07	0.5	15.30	0	0.00	15.30	0.5	21,429	0.00%
2018/11/30	0	0.00	2	15.60	15.70	-2	20,058	-0.01%
2018/11/27	0	0.00	1.8	15.30	15.35	-1.8	19,492	-0.01%
2018/11/26	2	15.45	0	0.00	15.30	2	19,587	0.01%
2018/11/23	0	0.00	2	15.35	15.35	-2	19,558	-0.01%
2018/11/15	0	0.00	10	15.65	15.75	-10	19,599	-0.05%
2018/11/14	0	0.00	0.1	15.60	15.60	-0.1	19,550	0.00%
2018/11/09	0	0.00	1	15.45	15.55	-1	20,861	0.00%
2018/11/06	0	0.00	10	15.35	15.40	-10	21,784	-0.05%
2018/11/02	1	15.20	0	0.00	15.20	1	23,951	0.00%
2018/10/31	0	0.00	2	15.00	15.00	-2	25,821	-0.01%
2018/10/30	2	14.70	0	0.00	14.60	2	26,223	0.01%
2018/10/25	0	0.00	5	14.70	14.55	-5	27,090	-0.02%
2018/10/23	1	14.95	15.1	15.00	14.95	-14.1	27,413	-0.05%
2018/10/17	0	0.00	2	14.75	14.70	-2	27,076	-0.01%
2018/10/15	5	14.57	0	0.00	14.55	5	27,120	0.02%
2018/10/11	1	15.15	2	15.25	14.95	-1	26,482	0.00%
2018/10/05	10	15.75	0	0.00	15.80	10	25,297	0.04%
2018/10/03	0	0.00	4.1	16.05	16.10	-4.1	24,900	-0.02%
2018/10/02	0	0.00	0	16.05	16.10	0	24,936	0.00%
2018/10/01	0	0.00	4	16.15	16.10	-4	24,858	-0.02%
2018/09/28	1	16.00	0	0.00	16.10	1	25,050	0.00%
2018/09/27	0	0.00	1.4	16.13	16.30	-1.4	24,884	-0.01%
2018/09/21	0	0.00	17	15.92	16.00	-17	25,284	-0.07%
2018/09/19	1	15.30	0	0.00	15.50	1	24,621	0.00%
2018/09/18	0.3	15.10	0	0.00	15.20	0.3	24,398	0.00%
2018/09/17	0	0.00	20	15.20	15.25	-20	24,530	-0.08%
2018/09/10	0	0.00	10	15.05	14.95	-10	25,228	-0.04%
2018/09/06	0	0.00	0.1	15.05	15.05	-0.1	26,137	0.00%
2018/09/05	10	15.15	1	15.15	15.05	9	26,069	0.03%
2018/09/04	0.3	15.35	0	0.00	15.40	0.3	25,949	0.00%
2018/09/03	0	0.00	0.7	15.25	15.25	-0.7	26,067	0.00%
2018/08/31	10	15.35	0	0.00	15.55	10	26,228	0.04%
2018/08/30	1	15.55	1	15.50	15.50	0	26,154	0.00%
2018/08/28	0	0.00	3	15.50	15.60	-3	26,726	-0.01%
2018/08/27	3	15.45	0	0.00	15.50	3	26,839	0.01%
2018/08/24	0	0.00	2	15.45	15.50	-2	26,863	-0.01%
2018/08/23	6	15.38	23	15.50	15.50	-17	27,425	-0.06%
2018/08/22	2	15.40	4	15.30	15.50	-2	27,741	-0.01%
2018/08/21	10	15.35	0	0.00	15.25	10	27,412	0.04%
2018/08/20	0	0.00	18	15.05	15.20	-18	27,347	-0.07%
2018/08/17	0	0.00	1	15.50	15.25	-1	27,196	0.00%
2018/08/16	0	0.00	2	15.10	15.10	-2	26,529	-0.01%
2018/08/15	0	0.00	3	15.10	15.20	-3	26,212	-0.01%
2018/08/14	0	0.00	1	15.20	15.20	-1	25,989	0.00%
2018/08/13	22	15.11	12	15.23	14.90	10	25,523	0.04%
2018/08/10	0	0.00	5	15.42	15.40	-5	25,240	-0.02%
2018/08/09	2	15.15	6	15.54	15.45	-4	24,744	-0.02%
2018/08/08	4	15.01	9	15.12	15.15	-5	23,151	-0.02%
2018/08/06	0	0.00	10	14.30	14.35	-10	21,338	-0.05%
2018/08/03	0	0.00	3	14.05	14.10	-3	20,996	-0.01%
2018/08/02	0	0.00	1	13.90	13.80	-1	20,510	0.00%
2018/08/01	1	13.95	0	0.00	14.05	1	20,569	0.00%
2018/07/31	0	0.00	137	13.96	14.10	-137	20,499	-0.67%	大賣/鉅額交易
2018/07/30	0	0.00	13.3	13.70	13.70	-13.3	19,896	-0.07%
2018/07/27	0	0.00	3	13.70	13.70	-3	20,116	-0.01%
2018/07/26	0	0.00	0.4	13.65	13.75	-0.4	20,292	0.00%
2018/07/23	0	0.00	10	13.50	13.50	-10	21,033	-0.05%
2018/07/20	2	13.40	3	13.47	13.50	-1	21,495	0.00%
2018/07/11	3	13.15	0	0.00	13.20	3	22,491	0.01%
2018/07/09	0	0.00	2	13.20	13.15	-2	22,563	-0.01%
2018/07/05	2	13.00	0	0.00	13.00	2	22,927	0.01%
2018/07/04	2	13.10	3	13.13	13.10	-1	23,519	0.00%
2018/07/03	5	13.61	0	0.00	13.55	5	23,586	0.02%
2018/07/02	0	0.00	0.1	13.80	13.85	-0.1	23,059	0.00%
2018/06/29	0	0.00	2	13.85	13.90	-2	23,053	-0.01%
2018/06/28	2	13.75	0	0.00	13.75	2	22,879	0.01%
2018/06/27	1	13.75	0	0.00	13.70	1	22,849	0.00%
2018/06/25	3	13.95	0	0.00	13.85	3	22,743	0.01%
2018/06/22	2	13.85	2	13.95	14.00	0	22,821	0.00%
2018/06/21	0	0.00	2	14.00	13.90	-2	22,595	-0.01%
2018/06/19	34	13.82	0	0.00	13.80	34	23,029	0.15%
2018/06/14	2	14.05	0	0.00	14.00	2	22,239	0.01%
2018/06/13	3	14.55	0.1	14.50	14.50	2.9	21,715	0.01%
2018/06/11	0	0.00	5	14.60	14.55	-5	22,307	-0.02%
2018/06/08	0	0.00	0.2	14.60	14.60	-0.2	22,143	0.00%
2018/06/07	0	0.00	5	14.45	14.50	-5	22,085	-0.02%
2018/06/05	0	0.00	2	14.15	14.25	-2	21,739	-0.01%
2018/06/01	1	14.00	0	0.00	14.00	1	21,430	0.00%
2018/05/31	5	13.79	6	13.97	14.10	-1	21,418	0.00%
2018/05/30	2	13.75	0	0.00	13.75	2	20,898	0.01%
2018/05/29	5	14.10	1	14.15	14.10	4	21,078	0.02%
2018/05/25	0	0.00	0.1	14.25	14.25	-0.1	21,253	0.00%
2018/05/23	1	14.40	0	0.00	14.35	1	21,585	0.00%
2018/05/17	0	0.00	2	14.40	14.45	-2	22,276	-0.01%
2018/05/11	2	14.35	0	0.00	14.40	2	23,741	0.01%
2018/05/09	0	0.00	1	14.35	14.30	-1	23,747	0.00%
2018/05/04	11	14.20	1	14.40	14.15	10	23,573	0.04%
2018/05/03	12	14.47	0	0.00	14.45	12	23,388	0.05%
2018/05/02	0	0.00	11	14.50	14.55	-11	23,338	-0.05%
2018/04/30	1	14.20	0.1	14.20	14.20	0.9	23,095	0.00%
2018/04/27	0	0.00	160	14.20	14.25	-160	23,192	-0.69%	大賣/鉅額交易
2018/04/26	60	14.14	23	14.15	14.15	37	23,079	0.16%
2018/04/25	1	13.80	0	0.00	13.85	1	22,810	0.00%
2018/04/24	0	0.00	7	13.76	13.70	-7	22,920	-0.03%
2018/04/19	0	0.00	12	13.80	13.85	-12	23,570	-0.05%
2018/04/13	0	0.00	11	13.80	13.80	-11	24,459	-0.04%
2018/04/12	1	13.80	2.1	13.80	13.80	-1.1	24,716	0.00%
2018/04/11	0	0.00	42	13.81	13.75	-42	24,742	-0.17%
2018/04/10	2	13.50	14.2	13.57	13.80	-12.2	24,428	-0.05%
2018/04/09	0	0.00	10	13.50	13.50	-10	23,924	-0.04%
2018/04/02	0	0.00	15	13.48	13.45	-15	23,669	-0.06%
2018/03/31	2	13.35	17	13.44	13.35	-15	23,482	-0.06%
2018/03/23	0	0.00	5	13.50	13.50	-5	22,980	-0.02%
2018/03/22	0	0.00	25	13.54	13.60	-25	22,837	-0.11%
2018/03/20	2	13.40	0	0.00	13.40	2	22,895	0.01%
2018/03/19	4	13.45	0	0.00	13.45	4	22,910	0.02%
2018/03/16	10	13.35	0	0.00	13.55	10	22,841	0.04%
2018/03/15	0	0.00	1	13.35	13.35	-1	22,211	0.00%
2018/03/12	2	13.20	4	13.30	13.40	-2	22,391	-0.01%
2018/03/09	15	13.10	0	0.00	13.15	15	22,460	0.07%
2018/03/08	20	13.10	0	0.00	13.10	20	22,704	0.09%
2018/03/06	0	0.00	1	13.00	13.05	-1	23,466	0.00%
2018/03/05	5	13.00	5	13.05	13.00	0	23,688	0.00%
2018/03/02	4	13.03	10	13.05	12.95	-6	23,585	-0.03%
2018/03/01	2	13.15	0	0.00	13.15	2	22,892	0.01%
2018/02/26	15	13.35	0	0.00	13.25	15	23,042	0.07%
2018/02/23	0	0.00	0.4	13.25	13.25	-0.4	23,027	0.00%
2018/02/22	23	13.07	0	0.00	13.15	23	23,493	0.10%
2018/02/21	0.1	13.20	0	0.00	13.20	0.1	23,851	0.00%
2018/02/12	150	13.10	0	0.00	13.05	150	23,915	0.63%	大買/鉅額交易
2018/02/09	10	12.95	0	0.00	12.95	10	23,761	0.04%
2018/02/08	0	0.00	0.4	13.20	13.15	-0.4	23,517	0.00%
2018/02/07	25	13.19	0	0.00	13.05	25	23,357	0.11%
2018/02/06	9	13.08	11	13.23	12.90	-2	23,292	-0.01%
2018/02/05	5	13.65	0	13.65	13.60	5	22,818	0.02%
2018/02/02	3	13.90	0	0.00	13.90	3	22,338	0.01%
2018/01/31	5	13.95	206	13.92	14.00	-201	22,106	-0.91%	大賣/鉅額交易
2018/01/30	10	14.05	5	14.10	14.05	5	21,906	0.02%
2018/01/26	101	14.16	0	0.00	14.20	101	21,696	0.47%	大買/鉅額交易
2018/01/25	0	0.00	0.6	14.15	14.20	-0.6	21,596	0.00%
2018/01/24	5	14.10	13.2	14.11	14.15	-8.2	21,471	-0.04%
2018/01/23	0	0.00	2	14.30	14.35	-2	21,297	-0.01%
2018/01/18	67	14.35	8	14.34	14.25	59	21,024	0.28%
2018/01/16	12	14.23	1	14.25	14.20	11	20,439	0.05%
2018/01/15	3	14.30	5	14.30	14.25	-2	20,326	-0.01%
2018/01/12	10	14.20	0	0.00	14.15	10	19,863	0.05%
2018/01/10	98	14.05	5	14.10	13.95	93	19,320	0.48%
2018/01/09	0	0.00	5.3	14.05	13.95	-5.3	18,910	-0.03%
2018/01/08	5	14.00	5	14.00	14.05	0	18,813	0.00%
2018/01/05	0	0.00	5.1	13.95	13.95	-5.1	18,615	-0.03%
2018/01/04	5	13.80	1.7	13.84	13.85	3.3	18,623	0.02%
2018/01/03	25	13.85	7	13.95	13.95	18	18,758	0.10%
2018/01/02	5	13.70	0	0.00	13.80	5	18,638	0.03%