元大金 (2885)-凱基-市政券商分點個股進出

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
30.55
漲跌
▼0.10
漲幅
-0.33%
成交量
12,956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

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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/03	2	30.80	0	0.00	30.55	2	20,783	0.01%
2024/05/02	1	30.50	0	0.00	30.65	1	20,688	0.00%
2024/04/30	0	0.00	6	31.00	30.65	-6	20,545	-0.03%
2024/04/29	2.1	31.00	4	31.05	31.05	-1.9	20,436	-0.01%
2024/04/26	0	0.00	7	30.13	30.00	-7	20,096	-0.03%
2024/04/25	51	29.85	0	0.00	29.80	51	20,118	0.25%
2024/04/24	32	30.20	2.1	30.27	30.35	29.9	19,994	0.15%
2024/04/23	2.1	29.85	3	30.00	29.80	-0.9	19,844	0.00%
2024/04/22	9	29.81	11	30.05	29.90	-2	19,654	-0.01%
2024/04/19	12	30.14	2	29.85	29.90	10	19,148	0.05%
2024/04/18	0	0.00	6	30.51	30.60	-6	18,463	-0.03%
2024/04/17	1	30.00	9	30.01	30.00	-8	18,105	-0.04%
2024/04/16	4	29.96	0	0.00	29.95	4	18,010	0.02%
2024/04/15	0	0.00	3	30.47	30.55	-3	17,755	-0.02%
2024/04/12	1	30.20	1	30.20	30.30	0	17,624	0.00%
2024/04/11	11	30.40	17	30.55	30.50	-6	17,452	-0.03%
2024/04/10	15	30.74	0	0.00	30.50	15	17,495	0.09%
2024/04/09	0	0.00	6	30.78	30.90	-6	17,624	-0.03%
2024/04/08	0	0.00	0.8	30.30	30.30	-0.8	17,390	0.00%
2024/04/03	0	0.00	9.6	30.06	29.95	-9.6	17,458	-0.06%
2024/04/01	1	30.20	0	0.00	30.10	1	17,754	0.01%
2024/03/29	0	0.00	5.1	30.36	30.40	-5.1	17,819	-0.03%
2024/03/28	4.2	30.03	55	30.03	30.10	-50.8	17,675	-0.29%
2024/03/27	3	30.08	18	30.25	30.30	-15	17,687	-0.08%
2024/03/26	4	30.15	5	30.06	30.10	-1	17,806	-0.01%
2024/03/25	55	29.83	0	0.00	29.85	55	17,978	0.31%
2024/03/22	1	29.80	26	29.93	29.45	-25	18,215	-0.14%
2024/03/21	30	29.75	8	29.74	29.80	22	18,221	0.12%
2024/03/20	5	29.16	3	29.17	28.90	2	18,450	0.01%
2024/03/19	0.5	29.20	0	0.00	29.20	0.5	18,458	0.00%
2024/03/18	8.1	29.44	2.1	29.60	29.35	6	18,330	0.03%
2024/03/15	2	30.03	0	0.00	30.20	2	18,162	0.01%
2024/03/14	11	30.09	9.5	30.09	30.30	1.5	17,626	0.01%
2024/03/13	4	29.13	6	29.43	29.50	-2	16,785	-0.01%
2024/03/12	0	0.00	6.9	28.79	28.90	-6.9	16,419	-0.04%
2024/03/11	2	28.65	150	28.60	28.55	-148	16,438	-0.90%	大賣/鉅額交易
2024/03/08	15	28.40	1	28.20	28.45	14	16,445	0.09%
2024/03/07	153	27.85	2	27.82	28.10	151	16,213	0.93%	大買/鉅額交易
2024/03/06	0	0.00	6	27.51	27.50	-6	15,804	-0.04%
2024/03/05	8.2	27.31	0	0.00	27.30	8.2	15,976	0.05%
2024/03/04	0	0.00	5	27.30	27.35	-5	16,071	-0.03%
2024/02/29	1	27.15	1	27.30	27.45	0	16,332	0.00%
2024/02/27	2.1	27.15	0	0.00	27.20	2.1	16,171	0.01%
2024/02/26	1	27.10	0	0.00	27.10	1	16,031	0.01%
2024/02/23	0	0.00	6	27.30	27.30	-6	15,976	-0.04%
2024/02/22	1.1	27.35	0	0.00	27.55	1.1	16,208	0.01%
2024/02/21	2.1	27.38	5.7	27.39	27.35	-3.6	16,173	-0.02%
2024/02/20	0	0.00	6	27.73	27.85	-6	16,099	-0.04%
2024/02/19	10	27.38	2	27.30	27.45	8	15,999	0.05%
2024/02/16	1	27.00	3	27.10	27.15	-2	16,178	-0.01%
2024/02/15	1.2	26.88	0	0.00	27.00	1.2	16,185	0.01%
2024/02/05	0	0.00	1	26.95	27.00	-1	15,990	-0.01%
2024/02/02	1	26.80	0	0.00	26.90	1	15,780	0.01%
2024/02/01	1	27.05	3	27.05	27.05	-2	15,716	-0.01%
2024/01/31	0.1	26.90	1	27.00	27.05	-0.9	15,625	-0.01%
2024/01/30	0.7	26.90	0	0.00	26.85	0.7	15,518	0.00%
2024/01/29	0	0.00	0.5	26.97	27.10	-0.5	15,711	0.00%
2024/01/26	0	0.00	5	26.95	26.95	-5	15,758	-0.03%
2024/01/24	1	26.55	0	26.55	26.60	1	15,738	0.01%
2024/01/23	0	0.00	0.1	26.45	26.55	-0.1	15,859	0.00%
2024/01/22	1	26.40	0	0.00	26.35	1	16,053	0.01%
2024/01/19	58.1	26.04	0	0.00	26.20	58.1	16,013	0.36%
2024/01/18	4	25.79	30	25.80	25.80	-26	16,029	-0.16%
2024/01/17	7.5	26.00	1	26.05	25.80	6.5	15,949	0.04%
2024/01/16	3	26.23	103	26.40	26.25	-100	15,663	-0.64%	大賣/
2024/01/12	13	26.60	0	0.00	26.65	13	15,812	0.08%
2024/01/11	0.3	26.80	0	0.00	26.80	0.3	16,020	0.00%
2024/01/10	54.1	26.50	1.1	26.57	26.50	52.9	16,367	0.32%
2024/01/09	1	26.90	0	0.00	26.80	1	16,409	0.01%
2024/01/08	0	0.00	1	27.05	26.90	-1	16,485	-0.01%
2024/01/03	10.1	27.06	0	0.00	26.95	10.1	16,816	0.06%
2024/01/02	0.5	27.65	3.5	27.69	27.75	-3	16,492	-0.02%
2023/12/29	0	0.00	28.5	27.50	27.60	-28.5	16,322	-0.17%
2023/12/28	0	0.00	3	27.25	27.35	-3	16,304	-0.02%
2023/12/27	0.1	27.10	5	27.15	27.15	-4.9	16,123	-0.03%
2023/12/26	0	0.00	4	26.85	26.85	-4	15,860	-0.03%
2023/12/25	5.1	26.59	0	0.00	26.60	5.1	15,812	0.03%
2023/12/22	0.1	26.65	1.4	26.69	26.80	-1.3	15,935	-0.01%
2023/12/21	1.1	26.50	8.8	26.42	26.45	-7.7	15,843	-0.05%
2023/12/20	0	0.00	7.2	26.72	26.55	-7.2	15,485	-0.05%
2023/12/19	1	26.80	8.4	26.79	26.70	-7.4	15,199	-0.05%
2023/12/18	0.1	26.85	0.1	27.00	27.05	0	15,019	0.00%
2023/12/15	1	27.10	0	0.00	27.00	1	14,908	0.01%
2023/12/14	0	0.00	5	27.00	27.00	-5	14,590	-0.03%
2023/12/13	0	26.80	1	26.85	26.75	-1	14,457	-0.01%
2023/12/12	0.6	26.70	19	26.68	26.80	-18.4	14,675	-0.13%
2023/12/11	4	26.40	0	0.00	26.55	4	14,606	0.03%
2023/12/08	0	26.40	0	0.00	26.55	0	14,645	0.00%
2023/12/07	0.1	26.40	71	26.42	26.50	-70.9	14,620	-0.48%
2023/12/06	0	0.00	11	26.45	26.45	-11	14,545	-0.08%
2023/12/04	0	0.00	6.1	26.20	26.35	-6.1	14,572	-0.04%
2023/12/01	1	25.95	0	0.00	26.10	1	14,509	0.01%
2023/11/29	0.1	26.05	0.3	26.00	25.95	-0.2	14,200	0.00%
2023/11/28	0	0.00	5	26.04	26.10	-5	14,050	-0.04%
2023/11/27	0	0.00	20.1	25.85	25.85	-20.1	14,075	-0.14%
2023/11/24	0	0.00	2	25.78	25.80	-2	14,023	-0.01%
2023/11/23	0	0.00	1	25.60	25.70	-1	14,099	-0.01%
2023/11/22	0	0.00	0.2	25.60	25.60	-0.2	14,141	0.00%
2023/11/21	0.8	25.60	7.4	25.54	25.70	-6.6	14,238	-0.05%
2023/11/20	0	0.00	14	25.30	25.35	-14	14,056	-0.10%
2023/11/17	0	0.00	5.1	25.41	25.35	-5.1	14,079	-0.04%
2023/11/16	0	0.00	2	25.40	25.45	-2	14,006	-0.01%
2023/11/14	0.1	25.05	2	25.10	25.05	-2	13,829	-0.01%
2023/11/13	1	24.95	0	0.00	25.00	1	14,058	0.01%
2023/11/10	0.1	24.94	0	0.00	25.00	0.1	14,396	0.00%
2023/11/09	0	0.00	2	25.00	25.00	-2	14,536	-0.01%
2023/11/08	0	0.00	2	25.00	25.00	-2	14,774	-0.01%
2023/11/07	0	0.00	2	24.95	25.05	-2	14,940	-0.01%
2023/11/06	30	24.83	0	0.00	24.90	30	15,228	0.20%
2023/11/03	0	0.00	1	24.75	24.95	-1	15,067	-0.01%
2023/11/02	0	0.00	1	24.55	24.50	-1	15,550	-0.01%
2023/11/01	1	24.25	1	24.45	24.40	0	15,668	0.00%
2023/10/31	1	24.30	0	0.00	24.30	1	15,832	0.01%
2023/10/30	4	24.16	0	0.00	24.10	4	15,988	0.03%
2023/10/26	3	24.40	0	0.00	24.35	3	16,265	0.02%
2023/10/25	2	24.70	0	0.00	24.60	2	16,299	0.01%
2023/10/24	2	24.45	0	0.00	24.45	2	16,366	0.01%
2023/10/23	4	24.46	0	0.00	24.40	4	16,412	0.02%
2023/10/20	51	24.50	15	24.43	24.75	36	16,302	0.22%
2023/10/17	1	25.40	0	0.00	25.30	1	15,836	0.01%
2023/10/16	0	0.00	1.1	25.51	25.55	-1.1	15,886	-0.01%
2023/10/13	0	25.45	1	25.45	25.45	-1	15,869	-0.01%
2023/10/12	0	0.00	0.3	25.45	25.65	-0.3	15,981	0.00%
2023/10/04	2	24.25	10	24.25	24.25	-8	16,241	-0.05%
2023/10/03	0	0.00	0	24.80	24.65	0	16,245	0.00%
2023/10/02	3	24.95	0.1	25.05	24.95	2.9	16,374	0.02%
2023/09/28	0.8	25.20	120	25.09	25.05	-119.2	16,818	-0.71%	大賣/鉅額交易
2023/09/27	0	0.00	101	24.95	25.15	-101	16,838	-0.60%	大賣/鉅額交易
2023/09/26	3	25.07	2	25.16	25.00	1	16,821	0.01%
2023/09/25	0	0.00	3.5	25.06	25.20	-3.5	16,785	-0.02%
2023/09/22	1	24.80	0.1	24.95	25.10	0.9	17,086	0.01%
2023/09/21	21.2	25.06	0.1	25.40	25.00	21.1	17,219	0.12%
2023/09/20	7	25.41	0.9	25.48	25.40	6.1	17,268	0.04%
2023/09/19	0	0.00	0.9	25.58	25.75	-0.9	17,248	-0.01%
2023/09/18	0	0.00	16.3	25.36	25.40	-16.3	17,134	-0.10%
2023/09/15	0	0.00	3	25.35	25.35	-3	17,267	-0.02%
2023/09/14	0.2	25.04	5.3	25.14	25.20	-5.1	17,236	-0.03%
2023/09/13	0	0.00	200.2	24.80	25.00	-200.2	17,248	-1.16%	大賣/鉅額交易
2023/09/12	0	0.00	35	24.74	24.80	-35	17,439	-0.20%
2023/09/11	34	24.51	0	0.00	24.70	34	17,663	0.19%
2023/09/08	2	24.55	0	0.00	24.65	2	17,920	0.01%
2023/09/07	0	0.00	5	24.77	24.70	-5	18,130	-0.03%
2023/09/06	1	24.15	20	24.21	24.25	-19	18,048	-0.11%
2023/09/05	20	24.26	1	24.35	24.20	19	18,028	0.11%
2023/09/04	49.5	24.60	3	24.53	24.50	46.5	18,223	0.26%
2023/09/01	3	24.70	1	24.70	24.75	2	18,496	0.01%
2023/08/30	0.1	24.70	0	24.70	24.80	0.1	18,891	0.00%
2023/08/29	6.2	24.38	0	0.00	24.65	6.2	18,979	0.03%
2023/08/28	66	24.33	0	0.00	24.40	66	18,969	0.35%
2023/08/25	0.3	24.45	0	0.00	24.40	0.3	19,376	0.00%
2023/08/24	0	0.00	5	24.27	24.45	-5	19,468	-0.03%
2023/08/23	10	24.15	3	24.02	24.20	7	19,454	0.04%
2023/08/22	1	23.85	0	0.00	23.85	1	19,542	0.01%
2023/08/21	93	23.85	0	0.00	23.90	93	19,574	0.48%
2023/08/17	3.1	23.53	0	0.00	23.75	3.1	19,503	0.02%
2023/08/16	2	23.85	0	0.00	23.85	2	19,345	0.01%
2023/08/15	7.1	24.15	0	0.00	24.20	7.1	19,145	0.04%
2023/08/14	5.2	24.27	69	24.30	24.30	-63.8	19,218	-0.33%
2023/08/11	0.6	24.79	1	24.75	24.75	-0.4	19,170	0.00%
2023/08/10	0.1	25.10	6.1	25.27	25.30	-6	19,013	-0.03%
2023/08/09	11	25.05	0	0.00	25.15	11	18,775	0.06%
2023/08/08	2	25.12	9	25.13	25.10	-7	18,679	-0.04%
2023/08/07	2	24.43	2	24.63	24.70	0	18,112	0.00%
2023/08/04	1.1	24.31	0	0.00	24.35	1.1	17,972	0.01%
2023/08/02	5.1	24.38	0	0.00	24.45	5.1	17,759	0.03%
2023/08/01	0	0.00	85	24.81	24.90	-85	17,652	-0.48%
2023/07/31	3.1	24.45	0	24.50	24.40	3.1	17,308	0.02%
2023/07/28	3.1	24.39	0	0.00	24.40	3.1	17,151	0.02%
2023/07/27	14.2	24.60	0	24.55	24.70	14.1	16,967	0.08%
2023/07/26	0	24.40	12.7	24.48	24.55	-12.7	16,847	-0.08%
2023/07/25	0.1	24.23	0.1	24.20	24.25	-0.1	16,808	0.00%
2023/07/24	2.1	24.15	0	0.00	24.10	2.1	16,845	0.01%
2023/07/21	1.1	24.44	8.1	24.36	24.40	-7	16,786	-0.04%
2023/07/20	2	24.45	5	24.39	24.45	-3	16,671	-0.02%
2023/07/19	50	24.10	11	24.19	24.10	39	16,429	0.24%
2023/07/18	0	23.90	2.5	24.08	24.10	-2.4	16,277	-0.01%
2023/07/17	0.2	23.98	31	23.97	23.95	-30.9	16,220	-0.19%
2023/07/14	0	0.00	5	23.58	23.75	-5	16,037	-0.03%
2023/07/13	4	23.43	0	0.00	23.30	4	15,781	0.03%
2023/07/12	2	23.50	0.2	23.45	23.45	1.8	15,656	0.01%
2023/07/11	2	23.25	8.8	23.30	23.30	-6.8	15,587	-0.04%
2023/07/10	0	23.15	0	0.00	23.00	0	15,474	0.00%
2023/07/07	1.4	22.70	20	22.50	22.65	-18.6	15,267	-0.12%
2023/07/06	12.8	22.86	0	0.00	22.70	12.8	15,203	0.08%
2023/07/05	2	23.05	0	0.00	23.15	2	14,735	0.01%
2023/07/04	8	23.09	7.2	23.11	23.05	0.8	14,624	0.01%
2023/07/03	3.1	23.11	10.1	23.20	23.20	-7	14,603	-0.05%
2023/06/30	4	23.10	0	0.00	23.10	4	14,617	0.03%
2023/06/29	1	23.45	0	0.00	23.30	1	14,416	0.01%
2023/06/28	20	24.10	1	24.10	24.10	19	14,205	0.13%
2023/06/27	0	0.00	2	24.20	24.20	-2	13,935	-0.01%
2023/06/26	3.4	24.32	2	24.30	24.30	1.4	13,842	0.01%
2023/06/20	0	0.00	1	24.55	24.25	-1	13,529	-0.01%
2023/06/19	0	0.00	0.2	24.35	24.40	-0.2	13,296	0.00%
2023/06/15	2	24.50	15.4	24.44	24.50	-13.4	12,941	-0.10%
2023/06/14	0	0.00	10.2	24.40	24.40	-10.2	12,841	-0.08%
2023/06/13	1	24.35	0.2	24.40	24.35	0.8	12,795	0.01%
2023/06/12	1	24.50	0	0.00	24.55	1	12,630	0.01%
2023/06/09	0	0.00	0.2	24.50	24.60	-0.2	12,734	0.00%
2023/06/08	0	0.00	19.6	24.50	24.50	-19.6	12,731	-0.15%
2023/06/07	0	0.00	1.7	24.48	24.60	-1.7	12,698	-0.01%
2023/06/06	0	0.00	25.3	24.08	24.20	-25.3	12,527	-0.20%
2023/06/05	0	0.00	0.1	24.05	24.00	-0.1	12,327	0.00%
2023/06/02	0	0.00	2.4	23.87	23.85	-2.4	12,036	-0.02%
2023/06/01	1	23.75	0	0.00	23.65	1	11,882	0.01%
2023/05/31	0	23.65	2	23.85	23.85	-2	11,750	-0.02%
2023/05/30	0	0.00	4	23.75	23.70	-4	11,531	-0.03%
2023/05/29	0	0.00	5.3	23.60	23.55	-5.3	11,676	-0.04%
2023/05/26	1	23.10	106	23.50	23.50	-105	11,831	-0.89%	大賣/鉅額交易
2023/05/25	1	23.25	0	0.00	23.25	1	11,733	0.01%
2023/05/24	1	23.45	0	0.00	23.55	1	11,770	0.01%
2023/05/23	1	23.40	4	23.60	23.65	-3	11,764	-0.03%
2023/05/22	66	23.42	2	23.45	23.45	64	11,637	0.55%
2023/05/19	0	23.40	1	23.45	23.45	-1	11,540	-0.01%
2023/05/18	0	0.00	3	23.30	23.40	-3	11,407	-0.03%
2023/05/16	0.5	22.85	0	0.00	22.95	0.5	11,131	0.00%
2023/05/15	0.3	22.70	0	0.00	22.80	0.3	11,184	0.00%
2023/05/12	1	22.60	0	0.00	22.65	1	11,187	0.01%
2023/05/11	0.2	22.90	0	0.00	22.90	0.2	11,184	0.00%
2023/05/10	0	0.00	0	23.00	23.00	0	11,214	0.00%
2023/05/04	0	0.00	1	22.85	22.90	-1	11,529	-0.01%
2023/04/28	1	22.60	3.2	22.50	22.60	-2.2	12,593	-0.02%
2023/04/27	1.2	22.29	9.1	22.49	22.45	-7.9	12,716	-0.06%
2023/04/26	0	0.00	0.3	22.43	22.45	-0.3	12,877	0.00%
2023/04/25	0	0.00	9.2	22.30	22.40	-9.2	12,874	-0.07%
2023/04/24	4	22.39	0	0.00	22.40	4	12,941	0.03%
2023/04/21	0	0.00	10	22.35	22.45	-10	13,064	-0.08%
2023/04/20	2	22.28	0	0.00	22.30	2	13,129	0.02%
2023/04/19	51	22.45	0.1	22.50	22.45	50.9	13,396	0.38%
2023/04/18	30	22.50	0	0.00	22.50	30	13,416	0.22%
2023/04/17	23	22.44	0	0.00	22.50	23	13,475	0.17%
2023/04/14	1	22.45	0	0.00	22.65	1	13,385	0.01%
2023/04/13	1	22.50	0	0.00	22.55	1	13,387	0.01%
2023/04/12	0	0.00	0.1	22.55	22.55	-0.1	13,309	0.00%
2023/04/07	0.1	22.40	0	0.00	22.40	0.1	13,298	0.00%
2023/04/06	0	0.00	1	22.40	22.40	-1	13,296	-0.01%
2023/03/29	2	22.15	2.1	22.30	22.40	-0.1	14,478	0.00%
2023/03/28	0	0.00	1	22.25	22.30	-1	15,234	-0.01%
2023/03/24	0	22.20	1.2	22.21	22.20	-1.2	16,845	-0.01%
2023/03/23	0	0.00	23.4	22.20	22.25	-23.4	16,948	-0.14%
2023/03/22	1	22.10	1	22.15	22.10	0	17,062	0.00%
2023/03/21	0	0.00	1	22.00	21.95	-1	17,300	-0.01%
2023/03/20	0	21.75	0	0.00	21.80	0	17,369	0.00%
2023/03/17	1.2	21.82	37	21.75	21.85	-35.8	17,433	-0.21%
2023/03/16	7	21.69	746	21.68	21.70	-739	17,525	-4.22%	大賣/鉅額交易
2023/03/15	14	22.04	7.6	22.01	22.05	6.5	17,526	0.04%
2023/03/14	4.3	21.98	0	21.85	21.95	4.2	17,720	0.02%
2023/03/10	6	22.30	0	0.00	22.30	6	17,695	0.03%
2023/03/09	0	22.75	0	22.75	22.65	0	17,675	0.00%
2023/03/08	4	22.80	0	0.00	22.80	4	18,025	0.02%
2023/03/07	0.3	22.77	11	22.86	22.90	-10.7	18,236	-0.06%
2023/03/06	0	22.65	0.1	22.72	22.70	-0.1	18,443	0.00%
2023/03/03	3.1	22.50	0	0.00	22.55	3.1	18,560	0.02%
2023/03/02	1	22.35	0	0.00	22.50	1	18,833	0.01%
2023/03/01	7	22.41	6.8	22.41	22.40	0.2	19,089	0.00%
2023/02/24	1	22.65	0	0.00	22.75	1	19,163	0.01%
2023/02/23	1	22.85	0.3	22.85	22.85	0.7	19,038	0.00%
2023/02/21	1	22.70	0	0.00	22.75	1	19,117	0.01%
2023/02/17	2	22.73	1	22.70	22.75	1	19,491	0.01%
2023/02/16	0	0.00	1	22.85	22.75	-1	19,779	-0.01%
2023/02/15	11	22.69	3	22.65	22.60	8	20,441	0.04%
2023/02/14	2	22.80	0	0.00	22.80	2	20,514	0.01%
2023/02/13	3.1	22.80	0	0.00	22.80	3.1	20,646	0.02%
2023/02/10	0	0.00	0.1	22.75	22.80	-0.1	20,732	0.00%
2023/02/09	0.1	22.75	0	0.00	22.70	0.1	20,752	0.00%
2023/02/07	4	22.70	0	0.00	22.75	4	20,877	0.02%
2023/02/06	3.1	22.70	0	0.00	22.70	3.1	20,891	0.01%
2023/02/03	0.1	22.75	0	0.00	22.75	0.1	20,910	0.00%
2023/02/02	0.7	22.72	2.6	22.75	22.80	-1.9	20,926	-0.01%
2023/02/01	4.4	22.61	0.5	22.72	22.75	3.9	20,793	0.02%
2023/01/31	2.2	22.70	0	0.00	22.50	2.2	20,766	0.01%
2023/01/30	1	22.95	4	23.04	23.05	-3	20,528	-0.01%
2023/01/17	0.4	22.69	0	0.00	22.70	0.4	20,017	0.00%
2023/01/13	2	22.55	0	0.00	22.50	2	19,953	0.01%
2023/01/12	0	22.45	4.1	22.55	22.55	-4.1	20,144	-0.02%
2023/01/10	0.1	22.40	1	22.40	22.60	-0.9	20,130	0.00%
2023/01/09	0	0.00	0.2	22.35	22.50	-0.2	20,160	0.00%
2023/01/04	0	0.00	0.6	21.80	21.80	-0.6	20,308	0.00%
2023/01/03	0.2	21.60	10	21.60	21.65	-9.8	20,588	-0.05%
2022/12/29	0.2	21.80	0	0.00	21.65	0.2	20,735	0.00%
2022/12/23	1.1	21.76	0	0.00	21.80	1.1	21,359	0.00%
2022/12/22	2.1	21.80	0	0.00	22.00	2.1	21,515	0.01%
2022/12/21	0.2	21.87	0	21.90	21.80	0.1	21,062	0.00%
2022/12/20	1.2	21.83	0	0.00	21.80	1.2	20,610	0.01%
2022/12/19	51.1	22.05	0	0.00	22.10	51.1	19,979	0.26%
2022/12/16	3	22.39	0	0.00	22.15	3	19,240	0.02%
2022/12/15	2	22.35	0	22.45	22.45	2	18,528	0.01%
2022/12/14	1.2	22.12	1	22.30	22.30	0.2	18,590	0.00%
2022/12/13	40	22.15	0	0.00	22.10	40	18,554	0.22%
2022/12/12	0.2	22.33	0.3	22.45	22.40	-0.1	18,353	0.00%
2022/12/09	0.1	22.40	0	0.00	22.40	0.1	18,685	0.00%
2022/12/08	2	22.10	0.2	22.15	22.30	1.8	18,729	0.01%
2022/12/07	3	22.50	2	22.60	22.60	1	18,669	0.01%
2022/12/06	0.1	22.50	0	0.00	22.50	0.1	18,692	0.00%
2022/12/05	5.1	22.60	0	0.00	22.60	5.1	18,849	0.03%
2022/12/02	11.2	22.31	0	0.00	22.45	11.2	18,707	0.06%
2022/12/01	5	22.67	29	22.65	22.60	-24	18,884	-0.13%
2022/11/30	0	0.00	1.7	22.50	22.60	-1.7	18,939	-0.01%
2022/11/29	5	22.40	5	22.50	22.50	0	18,603	0.00%
2022/11/28	3	22.25	55	22.30	22.25	-52	18,472	-0.28%
2022/11/25	50	22.01	24.2	22.02	22.05	25.8	18,353	0.14%
2022/11/24	10	22.10	0	0.00	22.30	10	18,308	0.05%
2022/11/23	2	21.95	70	22.15	22.10	-68	18,184	-0.37%
2022/11/22	1	21.45	2	21.40	21.60	-1	17,821	-0.01%
2022/11/21	0	0.00	12.3	20.89	21.10	-12.3	17,476	-0.07%
2022/11/18	1.2	20.99	152	21.06	20.90	-150.8	17,414	-0.87%	大賣/鉅額交易
2022/11/17	1.1	21.01	2	21.10	21.20	-0.9	17,355	-0.01%
2022/11/15	2	21.25	0	21.45	21.45	2	17,430	0.01%
2022/11/14	5	21.10	0.1	21.20	21.20	4.9	17,326	0.03%
2022/11/11	0	0.00	6	20.97	21.20	-6	17,085	-0.04%
2022/11/09	2.1	20.40	0	0.00	20.50	2.1	16,702	0.01%
2022/11/08	2	20.25	1	20.20	20.30	1	16,586	0.01%
2022/11/07	0	0.00	10	20.05	20.20	-10	16,688	-0.06%
2022/11/04	0	0.00	26	20.10	20.05	-26	16,988	-0.15%
2022/11/02	2	20.00	0.2	20.05	20.20	1.8	17,192	0.01%
2022/11/01	0.3	19.95	0.1	20.05	20.05	0.1	17,288	0.00%
2022/10/31	0.3	19.85	0	0.00	19.70	0.3	17,404	0.00%
2022/10/28	0	0.00	5	19.55	19.60	-5	17,456	-0.03%
2022/10/26	57	19.75	1	19.70	19.75	56	17,463	0.32%
2022/10/24	1	19.40	3	19.50	19.55	-2	17,452	-0.01%
2022/10/21	0	0.00	3.1	19.54	19.45	-3.1	17,390	-0.02%
2022/10/20	3	18.97	10	18.90	19.05	-7	17,206	-0.04%
2022/10/19	3	19.13	5	19.30	19.00	-2	16,983	-0.01%
2022/10/18	3	19.15	0	0.00	19.20	3	16,971	0.02%
2022/10/17	5	18.92	7	19.05	19.10	-2	17,240	-0.01%
2022/10/14	5.1	19.08	0	0.00	19.10	5.1	17,305	0.03%
2022/10/13	1	19.05	0	0.00	19.05	1	17,449	0.01%
2022/10/12	1.1	19.25	0	0.00	19.35	1.1	17,479	0.01%
2022/10/11	10.1	19.10	0	0.00	19.10	10.1	17,665	0.06%
2022/10/07	1	19.50	0	0.00	19.50	1	17,951	0.01%
2022/10/06	11.3	19.55	0	0.00	19.70	11.3	17,997	0.06%
2022/10/05	3	19.50	0.5	19.60	19.55	2.5	18,165	0.01%
2022/10/04	2	19.40	13.1	19.25	19.35	-11.1	18,267	-0.06%
2022/10/03	6	19.38	0	0.00	19.30	6	18,161	0.03%
2022/09/30	5	19.48	0	0.00	19.55	5	18,228	0.03%
2022/09/29	3	19.53	9.4	19.58	19.70	-6.4	18,341	-0.03%
2022/09/28	6.2	19.56	7	19.67	19.55	-0.8	18,448	0.00%
2022/09/27	32.1	19.88	0.4	20.00	19.85	31.7	18,442	0.17%
2022/09/26	2.1	19.98	1	20.00	19.90	1.1	18,357	0.01%
2022/09/23	3	20.12	0	0.00	20.15	3	18,524	0.02%
2022/09/22	1.1	20.05	4	20.00	20.05	-3	19,226	-0.02%
2022/09/21	0	20.35	0	0.00	20.25	0	19,684	0.00%
2022/09/20	1.4	20.40	0	0.00	20.50	1.4	20,667	0.01%
2022/09/19	1	20.20	1	20.15	20.15	0	21,298	0.00%
2022/09/16	16.1	20.12	0	0.00	20.10	16.1	21,516	0.07%
2022/09/15	2.2	20.21	0	0.00	20.25	2.2	21,400	0.01%
2022/09/14	8.4	20.22	3	20.25	20.20	5.4	21,398	0.03%
2022/09/13	3.2	20.73	0	0.00	20.60	3.2	21,613	0.01%
2022/09/12	10	20.90	0	0.00	20.90	10	21,885	0.05%
2022/09/08	1	20.45	0	0.00	20.60	1	21,939	0.00%
2022/09/07	7.3	20.55	0	0.00	20.35	7.3	22,022	0.03%
2022/09/06	19	20.74	7	20.78	20.85	12	21,977	0.05%
2022/09/05	97	20.30	0	0.00	20.30	97	22,048	0.44%
2022/09/02	1	20.05	0	0.00	20.00	1	22,311	0.00%
2022/09/01	0.1	20.20	0	0.00	20.05	0.1	22,268	0.00%
2022/08/31	4	20.31	0	0.00	20.30	4	22,188	0.02%
2022/08/30	3	20.15	0	0.00	20.20	3	22,154	0.01%
2022/08/29	1	20.05	4	20.15	20.15	-3	22,151	-0.01%
2022/08/25	16	20.31	0	0.00	20.35	16	22,430	0.07%
2022/08/24	5.1	20.20	0	0.00	20.25	5.1	22,775	0.02%
2022/08/23	10.5	20.39	0	0.00	20.20	10.5	24,059	0.04%
2022/08/19	1	20.65	0	0.00	20.80	1	24,662	0.00%
2022/08/18	0.1	20.86	0	0.00	20.80	0.1	24,947	0.00%
2022/08/17	16	20.85	3	20.90	21.00	13	25,297	0.05%
2022/08/16	2	20.75	1	20.80	20.90	1	25,572	0.00%
2022/08/15	3	20.65	1	20.70	20.70	2	26,048	0.01%
2022/08/12	21.6	20.62	0	0.00	20.55	21.6	26,188	0.08%
2022/08/11	13	21.09	2.1	21.05	21.20	10.9	26,372	0.04%
2022/08/10	3	20.65	0	0.00	20.75	3	26,242	0.01%
2022/08/09	1.1	20.70	0	0.00	20.65	1.1	26,211	0.00%
2022/08/08	0.2	20.62	0	0.00	20.80	0.2	26,324	0.00%
2022/08/05	0	0.00	1.3	20.67	20.70	-1.3	26,431	0.00%
2022/08/04	0.4	20.20	0	0.00	20.20	0.4	26,665	0.00%
2022/08/03	0.2	20.20	0	0.00	20.15	0.2	26,888	0.00%
2022/08/02	1.2	20.06	0.1	20.30	20.15	1.1	27,215	0.00%
2022/08/01	2.1	20.18	2	20.13	20.30	0.1	27,397	0.00%
2022/07/29	5.9	20.11	7	20.31	20.00	-1.1	27,557	0.00%
2022/07/28	1.1	19.96	1	20.10	20.10	0.1	27,482	0.00%
2022/07/27	10.2	19.80	0	0.00	19.95	10.2	27,473	0.04%
2022/07/25	1	19.90	0	0.00	19.85	1	27,576	0.00%
2022/07/22	4	19.55	2	19.65	19.70	2	27,700	0.01%
2022/07/21	0.1	19.25	0	0.00	19.40	0.1	27,733	0.00%
2022/07/20	6.2	19.34	1	19.25	19.25	5.2	27,852	0.02%
2022/07/19	1.2	19.02	0	0.00	19.20	1.2	28,066	0.00%
2022/07/18	0	0.00	5	19.16	19.15	-5	28,197	-0.02%
2022/07/15	23.2	18.90	0	0.00	18.80	23.2	28,120	0.08%
2022/07/14	3.4	19.65	0	0.00	19.55	3.4	27,997	0.01%
2022/07/13	0	0.00	2	19.75	19.75	-2	28,087	-0.01%
2022/07/12	3.3	19.23	20	19.10	19.10	-16.8	27,910	-0.06%
2022/07/11	3.2	19.59	0	0.00	19.50	3.2	27,758	0.01%
2022/07/08	2	19.80	0	0.00	19.80	2	27,850	0.01%
2022/07/06	5.3	19.48	6	19.55	19.40	-0.8	27,587	0.00%
2022/07/05	2	20.05	15	20.04	20.10	-13	27,527	-0.05%
2022/07/04	0	0.00	0	19.70	19.65	0	27,432	0.00%
2022/07/01	6	19.77	5	19.59	19.60	1	27,706	0.00%
2022/06/30	5.5	19.84	2	20.05	19.70	3.5	27,721	0.01%
2022/06/29	9.5	20.51	0	0.00	20.25	9.5	27,239	0.03%
2022/06/28	30.6	20.98	55	21.00	20.90	-24.4	26,873	-0.09%
2022/06/27	1	23.40	20	23.43	23.30	-19	25,968	-0.07%
2022/06/24	0	0.00	8	23.36	23.45	-8	25,349	-0.03%
2022/06/23	0	0.00	1.2	23.12	23.10	-1.2	25,258	0.00%
2022/06/22	2	23.20	0	0.00	23.10	2	25,260	0.01%
2022/06/21	0	0.00	1	23.05	23.50	-1	25,313	0.00%
2022/06/20	25	22.90	165	22.85	22.80	-140	25,260	-0.55%	大賣/鉅額交易
2022/06/17	4	22.85	3	23.00	22.90	1	25,147	0.00%
2022/06/16	4	23.21	0	0.00	23.10	4	24,883	0.02%
2022/06/15	0.6	23.15	0	0.00	23.05	0.6	25,242	0.00%
2022/06/14	2.1	23.10	1	23.15	23.10	1.1	25,418	0.00%
2022/06/13	32.5	23.24	0	0.00	23.10	32.5	25,588	0.13%
2022/06/10	1	23.45	0	0.00	23.45	1	25,402	0.00%
2022/06/09	16	23.46	0	0.00	23.40	16	25,433	0.06%
2022/06/08	1.1	23.50	0	0.00	23.45	1.1	25,396	0.00%
2022/06/06	21.1	23.34	0	0.00	23.35	21.1	25,607	0.08%
2022/06/02	46.1	23.50	0	0.00	23.50	46.1	25,829	0.18%
2022/06/01	110	23.93	0	0.00	23.70	110	26,271	0.42%	大買/鉅額交易
2022/05/31	6	23.77	4	24.20	24.35	2	26,131	0.01%
2022/05/30	5	23.60	7	23.76	23.90	-2	24,846	-0.01%
2022/05/26	18.4	22.94	0	0.00	22.90	18.4	24,459	0.08%
2022/05/25	2.2	23.01	2	23.10	23.05	0.2	24,534	0.00%
2022/05/24	10.5	23.37	0	0.00	23.30	10.5	24,758	0.04%
2022/05/23	3	23.05	0	0.00	23.90	3	24,457	0.01%
2022/05/20	7.1	23.38	30	23.40	23.45	-22.9	24,153	-0.09%
2022/05/19	26.1	23.55	0	0.00	23.35	26.1	24,079	0.11%
2022/05/18	5.4	23.77	1	24.00	24.05	4.4	23,846	0.02%
2022/05/17	44	23.84	0	0.00	23.75	44	23,817	0.18%
2022/05/16	4	23.53	0	0.00	24.00	4	23,810	0.02%
2022/05/13	10.1	23.75	0.4	23.85	23.85	9.7	23,781	0.04%
2022/05/12	7.1	23.70	56	23.71	23.65	-48.9	23,718	-0.21%
2022/05/11	19	24.49	8.1	24.43	24.45	10.9	23,553	0.05%
2022/05/10	6.3	24.72	0	0.00	24.75	6.3	23,366	0.03%
2022/05/09	27.1	25.12	2	25.05	25.00	25.1	23,084	0.11%
2022/05/06	14.6	25.60	0.3	25.65	25.60	14.3	22,968	0.06%
2022/05/05	18	25.98	1	25.95	25.90	17	23,182	0.07%
2022/05/04	1	25.85	0	0.00	26.00	1	23,263	0.00%
2022/05/03	0	26.25	0	0.00	25.90	0	23,456	0.00%
2022/04/29	1	26.15	1	26.20	26.15	0	23,705	0.00%
2022/04/28	5.5	25.85	0	0.00	26.00	5.5	24,070	0.02%
2022/04/27	22	25.83	1	25.75	25.75	21	23,986	0.09%
2022/04/26	1	26.20	50.8	26.16	26.15	-49.8	23,937	-0.21%
2022/04/25	65.1	26.00	1	26.01	26.25	64.1	23,849	0.27%
2022/04/22	0	0.00	1	26.40	26.65	-1	23,426	0.00%
2022/04/21	5	26.39	0	0.00	26.55	5	23,386	0.02%
2022/04/20	4.5	26.43	22	26.27	26.30	-17.5	23,614	-0.07%
2022/04/19	20	26.35	3	26.50	26.15	17	23,403	0.07%
2022/04/18	5.1	26.40	30	26.45	26.35	-24.9	23,603	-0.11%
2022/04/15	0.1	26.55	1	26.55	26.60	-0.9	23,581	0.00%
2022/04/14	4	26.61	1	26.70	26.55	3	23,726	0.01%
2022/04/13	1	26.95	0	0.00	26.95	1	23,695	0.00%
2022/04/12	3.1	26.76	7	26.53	26.75	-3.9	23,712	-0.02%
2022/04/11	3	26.88	7.3	26.82	26.80	-4.3	23,696	-0.02%
2022/04/08	1	26.80	1.6	26.83	26.85	-0.6	23,534	0.00%
2022/04/07	15.1	27.08	2.1	26.96	26.70	13	23,473	0.06%
2022/04/06	19.2	26.93	2.2	26.85	27.20	17	23,224	0.07%
2022/04/01	13.3	26.42	0	0.00	26.60	13.3	22,973	0.06%
2022/03/31	10.3	26.43	1.5	26.45	26.40	8.8	22,717	0.04%
2022/03/30	6	26.20	0	0.00	26.20	6	22,390	0.03%
2022/03/29	10	25.94	5	26.00	26.05	5	22,151	0.02%
2022/03/25	2.1	25.80	0	0.00	25.75	2.1	21,812	0.01%
2022/03/24	2	26.00	0	0.00	26.00	2	21,615	0.01%
2022/03/23	8.4	26.01	1	26.10	26.10	7.4	21,539	0.03%
2022/03/22	2	26.00	1	25.90	26.00	1	21,164	0.00%
2022/03/21	11.5	26.33	3	26.40	26.10	8.5	20,839	0.04%
2022/03/18	21	26.05	7	26.24	26.25	14	20,752	0.07%
2022/03/16	9	25.49	7	25.62	25.60	2	20,054	0.01%
2022/03/15	10	24.55	0	0.00	24.65	10	19,886	0.05%
2022/03/14	0	0.00	0	24.85	24.85	0	20,291	0.00%
2022/03/11	0.4	24.70	2	24.75	24.75	-1.6	20,307	-0.01%
2022/03/09	33	24.30	20	24.15	24.20	13	20,342	0.06%
2022/03/08	1.1	24.06	1	24.20	24.20	0.1	20,378	0.00%
2022/03/07	16.1	24.31	1	24.40	24.50	15.1	20,523	0.07%
2022/03/03	1	25.40	68	25.41	25.50	-67	20,880	-0.32%
2022/03/02	0	0.00	1	25.30	25.40	-1	21,164	0.00%
2022/03/01	6	25.34	1	25.55	25.25	5	21,116	0.02%
2022/02/25	1	24.65	0	0.00	24.85	1	20,906	0.00%
2022/02/24	19.1	24.87	4	25.00	24.85	15.1	20,539	0.07%
2022/02/22	2.1	25.15	0	0.00	25.35	2.1	19,914	0.01%
2022/02/21	0	0.00	8	25.55	25.50	-8	19,857	-0.04%
2022/02/18	7	25.41	0	0.00	25.40	7	19,988	0.04%
2022/02/17	1	25.55	0	0.00	25.40	1	19,871	0.01%
2022/02/16	1	25.35	0	0.00	25.35	1	19,805	0.01%
2022/02/15	2.1	25.18	0	0.00	25.20	2.1	19,751	0.01%
2022/02/14	1	25.30	4	25.30	25.45	-3	19,557	-0.02%
2022/02/11	5	25.50	0	0.00	25.60	5	19,487	0.03%
2022/02/10	1	25.75	2	25.85	25.85	-1	20,584	0.00%
2022/02/09	0	25.95	0	0.00	25.90	0	20,573	0.00%
2022/02/08	2	25.70	1	25.80	25.80	1	20,449	0.00%
2022/02/07	2	25.40	0	0.00	25.50	2	20,253	0.01%
2022/01/26	1	25.25	0	0.00	25.25	1	19,784	0.01%
2022/01/25	4	24.96	0	0.00	25.15	4	19,723	0.02%
2022/01/24	1	25.25	2.9	25.22	25.20	-1.9	19,479	-0.01%
2022/01/21	58	25.32	30	25.43	25.35	28	19,284	0.15%
2022/01/20	0	0.00	20	25.70	25.85	-20	18,829	-0.11%
2022/01/19	8	25.69	0	0.00	25.70	8	18,695	0.04%
2022/01/18	1	25.85	0	0.00	25.80	1	18,604	0.01%
2022/01/17	1.5	25.92	0	0.00	25.85	1.5	18,362	0.01%
2022/01/14	7.1	25.99	10	25.95	25.90	-2.9	18,246	-0.02%
2022/01/13	9	26.21	8	26.21	26.30	1	18,018	0.01%
2022/01/12	2	25.80	1	26.05	25.90	1	17,581	0.01%
2022/01/11	0	25.50	3.4	25.69	25.85	-3.4	17,434	-0.02%
2022/01/10	43	25.51	0	0.00	25.50	43	17,236	0.25%
2022/01/07	16.1	25.77	9	25.90	25.75	7.1	17,213	0.04%
2022/01/05	0.2	25.30	0	0.00	25.25	0.2	16,877	0.00%
2022/01/04	0	0.00	2	25.40	25.40	-2	16,839	-0.01%
2022/01/03	6	25.27	4	25.33	25.20	2	16,742	0.01%
2021/12/30	0	0.00	13	25.30	25.30	-13	16,672	-0.08%
2021/12/29	30	25.25	1.1	25.30	25.30	28.9	16,826	0.17%
2021/12/28	0	0.00	15	25.00	25.05	-15	16,787	-0.09%
2021/12/27	2	24.95	0	0.00	25.00	2	16,720	0.01%
2021/12/24	2	25.00	5	25.00	25.00	-3	16,992	-0.02%
2021/12/23	0	0.00	1	24.90	24.95	-1	17,106	-0.01%
2021/12/22	0	0.00	2	24.85	24.80	-2	17,232	-0.01%
2021/12/20	2.1	24.75	0	0.00	24.65	2.1	17,289	0.01%
2021/12/17	0	0.00	12	25.00	25.05	-12	17,136	-0.07%
2021/12/15	0.2	24.70	0	0.00	24.70	0.2	17,323	0.00%
2021/12/14	13.1	24.84	0	0.00	24.70	13.1	17,633	0.07%
2021/12/13	1	25.05	0	0.00	25.00	1	17,667	0.01%
2021/12/10	23	24.91	0	0.00	24.95	23	17,714	0.13%
2021/12/09	45	25.09	0	0.00	25.00	45	17,681	0.25%
2021/12/08	1	24.95	6.4	25.04	25.05	-5.4	17,426	-0.03%
2021/12/07	1	24.75	50	24.75	24.95	-49	16,963	-0.29%
2021/12/06	1	24.85	0	0.00	24.90	1	16,937	0.01%
2021/12/03	0	0.00	5	24.60	24.75	-5	17,078	-0.03%
2021/12/02	0	0.00	0.1	24.55	24.55	-0.1	17,103	0.00%
2021/12/01	68	24.17	0	0.00	24.35	68	16,988	0.40%
2021/11/29	0.2	24.40	20	24.35	24.30	-19.8	15,584	-0.13%
2021/11/26	0	24.60	10	24.45	24.45	-10	15,536	-0.06%
2021/11/24	0	0.00	3	24.95	24.90	-3	15,549	-0.02%
2021/11/23	4	24.93	0	0.00	24.75	4	15,603	0.03%
2021/11/22	3	25.00	0	0.00	25.00	3	15,568	0.02%
2021/11/19	0	0.00	1	25.00	25.05	-1	15,680	-0.01%
2021/11/18	41	25.23	0	0.00	25.10	41	15,705	0.26%
2021/11/17	3.5	24.91	8	25.14	25.15	-4.5	15,718	-0.03%
2021/11/15	1	24.65	0	0.00	24.75	1	16,707	0.01%
2021/11/12	12	24.40	0.4	24.45	24.50	11.6	17,484	0.07%
2021/11/11	3	24.40	4	24.39	24.35	-1	17,866	-0.01%
2021/11/09	16	24.18	1	24.55	24.20	15	19,239	0.08%
2021/11/08	9	24.60	0	0.00	24.70	9	18,387	0.05%
2021/11/05	1	24.45	4.5	24.49	24.65	-3.5	21,457	-0.02%
2021/11/04	1	24.70	0.2	24.60	24.50	0.8	21,822	0.00%
2021/11/01	0	0.00	3	24.55	24.55	-3	22,190	-0.01%
2021/10/29	5	24.55	0	0.00	24.70	5	22,215	0.02%
2021/10/27	1	24.80	2.3	24.81	24.90	-1.3	22,282	-0.01%
2021/10/26	2	25.00	7.1	24.87	24.95	-5.1	22,390	-0.02%
2021/10/18	0	0.00	9	24.98	24.95	-9	23,102	-0.04%
2021/10/05	1	24.00	0	0.00	24.05	1	25,166	0.00%
2021/10/01	0	24.25	0	0.00	24.20	0	27,824	0.00%
2021/09/30	0	0.00	2.4	24.60	24.70	-2.4	28,622	-0.01%
2021/09/29	0	0.00	0.1	24.45	24.40	-0.1	29,489	0.00%
2021/09/28	1	24.65	0	0.00	24.60	1	30,035	0.00%
2021/09/24	8	24.78	0	0.00	24.65	8	30,580	0.03%
2021/09/23	0	0.00	1	24.80	24.80	-1	31,100	0.00%
2021/09/22	1	24.50	1	24.30	24.30	0	31,348	0.00%
2021/09/17	2	24.95	0.8	24.95	24.75	1.2	31,336	0.00%
2021/09/16	0	0.00	3.1	25.05	25.05	-3.1	31,330	-0.01%
2021/09/15	0	0.00	9	25.01	25.10	-9	31,613	-0.03%
2021/09/14	2	25.13	0	0.00	25.10	2	31,599	0.01%
2021/09/13	1	24.90	3	24.90	24.95	-2	31,600	-0.01%
2021/09/10	0.8	24.80	1	24.75	24.75	-0.2	31,796	0.00%
2021/09/09	0	0.00	1.1	24.60	24.60	-1.1	32,075	0.00%
2021/09/08	0	0.00	3.4	24.71	24.65	-3.4	32,056	-0.01%
2021/09/07	2	24.35	4.6	24.27	24.30	-2.6	31,907	-0.01%
2021/09/06	3	24.50	5.2	24.51	24.50	-2.2	31,733	-0.01%
2021/09/02	6	24.54	0	0.00	24.50	6	31,622	0.02%
2021/09/01	0.1	24.85	5	24.80	24.90	-4.9	31,527	-0.02%
2021/08/31	10	24.65	10	24.60	25.00	0	31,415	0.00%
2021/08/30	1.8	24.83	3.5	24.87	25.00	-1.7	31,276	-0.01%
2021/08/27	3	24.50	7	24.56	24.60	-4	31,157	-0.01%
2021/08/25	1.1	24.31	1	24.50	24.50	0.1	31,322	0.00%
2021/08/24	0.8	24.40	8	24.38	24.45	-7.2	31,296	-0.02%
2021/08/23	1.8	24.12	1.3	24.07	24.15	0.6	31,232	0.00%
2021/08/20	2	23.60	9	23.60	23.65	-7	31,253	-0.02%
2021/08/19	25	23.49	16	23.54	23.35	9	31,365	0.03%
2021/08/18	8.2	23.56	6	23.83	23.90	2.2	30,553	0.01%
2021/08/17	1	23.95	2	23.70	23.70	-1	29,806	0.00%
2021/08/16	14.1	24.02	2	24.10	24.05	12.1	29,438	0.04%
2021/08/13	17.4	23.75	8	23.78	23.70	9.4	29,031	0.03%
2021/08/12	4	24.18	2	24.15	24.40	2	28,259	0.01%
2021/08/11	528.6	24.04	492	24.14	24.25	36.6	27,863	0.13%	大買/大賣/
2021/08/10	2	25.50	10	25.50	25.60	-8	25,036	-0.03%
2021/08/06	0	0.00	0.2	25.90	25.70	-0.2	25,677	0.00%
2021/08/05	0	0.00	5	25.84	25.95	-5	26,540	-0.02%
2021/08/04	0.8	25.80	0	0.00	25.85	0.8	28,047	0.00%
2021/08/02	5	25.50	0	0.00	25.65	5	29,563	0.02%
2021/07/30	0	0.00	0	25.40	25.40	0	29,721	0.00%
2021/07/29	1	25.05	6	25.30	25.35	-5	29,891	-0.02%
2021/07/28	5.1	24.92	0	0.00	25.05	5.1	30,047	0.02%
2021/07/27	3	25.23	0.1	25.30	25.20	2.9	30,476	0.01%
2021/07/26	2.1	25.35	8	25.65	25.30	-6	31,034	-0.02%
2021/07/23	14	25.70	4.2	25.70	25.70	9.8	31,274	0.03%
2021/07/22	5	25.51	0	0.00	25.55	5	31,421	0.02%
2021/07/21	8.1	25.37	0	0.00	25.40	8.1	31,412	0.03%
2021/07/20	17	25.63	0	0.00	25.55	17	31,558	0.05%
2021/07/19	9.1	25.70	0	0.00	25.80	9.1	31,768	0.03%
2021/07/16	0	0.00	94	25.53	25.90	-94	32,296	-0.29%
2021/07/15	3	25.33	10	25.45	25.45	-7	32,471	-0.02%
2021/07/14	5.4	25.41	10	25.35	25.35	-4.6	32,730	-0.01%
2021/07/13	28.2	25.51	10.1	25.35	25.40	18.1	33,239	0.05%
2021/07/12	70.2	25.54	60	25.65	25.50	10.2	33,620	0.03%
2021/07/09	55.1	25.58	1	25.60	25.55	54.1	33,562	0.16%
2021/07/08	34	27.23	102	27.21	27.15	-68	32,318	-0.21%	大賣/
2021/07/07	37	27.11	6	26.97	27.00	31	31,327	0.10%
2021/07/06	4.1	27.64	10	27.52	27.50	-5.9	30,601	-0.02%
2021/07/05	0	26.80	15	27.00	27.10	-15	29,965	-0.05%
2021/07/02	4	26.58	1.1	26.74	26.50	2.9	29,310	0.01%
2021/07/01	2	26.70	2	26.90	26.65	0	29,080	0.00%
2021/06/30	10	26.83	6	26.91	26.85	4	28,836	0.01%
2021/06/29	1	26.30	2	26.45	26.40	-1	28,431	0.00%
2021/06/28	0	0.00	48	26.60	26.40	-48	28,485	-0.17%
2021/06/25	0	26.20	17	26.41	26.45	-17	28,490	-0.06%
2021/06/24	7	25.79	8.2	25.92	26.05	-1.2	28,283	0.00%
2021/06/23	2	25.40	1	25.55	25.45	1	28,014	0.00%
2021/06/21	3	24.93	0	0.00	25.05	3	28,630	0.01%
2021/06/18	1	25.45	0	0.00	25.20	1	28,522	0.00%
2021/06/17	0.9	25.45	3	25.35	25.45	-2.1	28,248	-0.01%
2021/06/16	1	25.40	0	0.00	25.40	1	28,518	0.00%
2021/06/11	0	0.00	10	25.60	25.50	-10	28,790	-0.03%
2021/06/10	2	25.48	0	0.00	25.50	2	28,879	0.01%
2021/06/09	2	25.60	16	25.50	25.50	-14	28,920	-0.05%
2021/06/08	0	0.00	3	25.80	25.85	-3	28,979	-0.01%
2021/06/07	4	25.56	211	25.36	25.50	-207	29,250	-0.71%	大賣/鉅額交易
2021/06/04	200.9	25.75	26	25.83	25.80	174.9	29,378	0.60%	大買/鉅額交易
2021/06/03	3	26.33	4	26.19	26.00	-1	29,915	0.00%
2021/06/02	11	25.74	5	25.90	25.95	6	29,821	0.02%
2021/06/01	1	25.55	0	0.00	25.70	1	29,832	0.00%
2021/05/31	2	25.55	3	25.75	25.60	-1	30,030	0.00%
2021/05/28	0	0.00	0.1	25.50	25.60	-0.1	30,162	0.00%
2021/05/27	2	25.15	0	0.00	25.20	2	30,177	0.01%
2021/05/25	1	25.10	100.2	25.20	25.05	-99.2	30,710	-0.32%
2021/05/24	10	24.75	16	24.65	25.00	-6	30,743	-0.02%
2021/05/21	104	24.65	0	0.00	24.65	104	30,946	0.34%	大買/鉅額交易
2021/05/20	2	24.18	12	24.38	24.45	-10	30,872	-0.03%
2021/05/19	4	24.43	4	24.55	24.35	0	30,853	0.00%
2021/05/18	2	23.98	5	24.46	24.45	-3	30,994	-0.01%
2021/05/17	8.3	23.45	5	23.30	23.15	3.3	31,119	0.01%
2021/05/14	12	24.20	6	24.33	24.30	6	30,635	0.02%
2021/05/13	37	24.01	8	24.11	23.90	29	30,338	0.10%
2021/05/12	49.2	25.24	34	24.28	24.50	15.2	29,615	0.05%
2021/05/11	128	26.31	345	26.35	26.00	-217	28,544	-0.76%	大買/大賣/鉅額交易
2021/05/10	22	26.28	14	26.48	26.70	8	27,950	0.03%
2021/05/07	10	25.75	1	25.85	25.90	9	27,688	0.03%
2021/05/06	101	25.50	0	0.00	25.70	101	27,753	0.36%	大買/鉅額交易
2021/05/05	203.1	25.55	6	25.53	25.30	197.1	27,710	0.71%	大買/鉅額交易
2021/05/04	11	25.08	326	25.25	25.05	-315	27,712	-1.14%	大賣/鉅額交易
2021/05/03	13.1	25.59	10	25.60	25.50	3.1	27,339	0.01%
2021/04/29	3.1	25.90	0.1	26.15	26.00	3	27,011	0.01%
2021/04/28	0.1	26.20	0	0.00	26.10	0.1	26,932	0.00%
2021/04/27	0	0.00	3	26.40	26.35	-3	27,206	-0.01%
2021/04/26	7	26.39	22	26.36	26.50	-15	27,213	-0.06%
2021/04/23	8	26.09	11.7	26.03	25.90	-3.7	27,149	-0.01%
2021/04/22	6	26.38	3	25.95	25.95	3	27,237	0.01%
2021/04/21	28.1	25.58	3	25.60	25.70	25.1	26,943	0.09%
2021/04/20	22	25.62	2	25.70	26.00	20	26,736	0.07%
2021/04/19	158.1	25.20	12	25.97	26.10	146.1	26,707	0.55%	大買/鉅額交易
2021/04/16	213	24.28	7	24.50	24.75	206	26,605	0.77%	大買/鉅額交易
2021/04/15	16	23.53	13	23.83	24.00	3	26,518	0.01%
2021/04/14	20	23.23	6	23.23	23.30	14	26,644	0.05%
2021/04/13	18.3	23.33	2	23.20	23.15	16.3	27,103	0.06%
2021/04/12	0	0.00	1	23.20	23.35	-1	27,030	0.00%
2021/04/09	6	22.98	1	22.95	23.00	5	27,048	0.02%
2021/04/08	0.6	22.65	4	22.64	22.70	-3.5	27,106	-0.01%
2021/04/07	0	22.55	1	22.65	22.60	-1	27,622	0.00%
2021/04/06	1.1	22.50	2.1	22.57	22.50	-1	27,701	0.00%
2021/04/01	2	22.53	1	22.45	22.40	1	27,618	0.00%
2021/03/31	0.4	22.50	2	22.68	22.50	-1.6	27,524	-0.01%
2021/03/30	3	22.35	13	22.47	22.65	-10	27,221	-0.04%
2021/03/26	0.8	22.30	0.1	22.30	22.25	0.7	26,987	0.00%
2021/03/25	0	22.20	5	22.25	22.30	-5	27,069	-0.02%
2021/03/24	3.2	22.21	7	22.17	22.15	-3.8	27,044	-0.01%
2021/03/23	0	21.75	1.4	21.85	21.90	-1.4	26,491	-0.01%
2021/03/22	1	21.55	0	0.00	21.75	1	26,549	0.00%
2021/03/19	5	21.75	5	21.71	21.65	0	26,777	0.00%
2021/03/18	0	0.00	6	22.00	21.90	-6	26,807	-0.02%
2021/03/17	3	21.85	15	21.81	21.80	-12	27,337	-0.04%
2021/03/16	2	21.88	5	21.90	21.90	-3	27,717	-0.01%
2021/03/15	6	21.93	5	21.95	21.90	1	27,954	0.00%
2021/03/12	0	0.00	16	21.77	21.90	-16	28,231	-0.06%
2021/03/11	0	0.00	3	21.85	21.85	-3	28,344	-0.01%
2021/03/10	1	21.80	5.1	21.78	21.85	-4.1	28,221	-0.01%
2021/03/09	7	21.54	1	21.65	21.65	6	28,080	0.02%
2021/03/08	4.2	21.15	0	0.00	21.15	4.2	27,674	0.02%
2021/03/04	3	21.08	2	21.35	21.15	1	28,230	0.00%
2021/03/03	2	21.10	0	0.00	21.40	2	28,115	0.01%
2021/03/02	12.1	21.19	20	21.20	21.05	-7.9	27,970	-0.03%
2021/02/26	71.1	21.46	13	21.47	21.25	58.1	27,931	0.21%
2021/02/25	6	21.88	8.5	21.88	22.00	-2.5	27,512	-0.01%
2021/02/24	3	21.65	1	21.60	21.60	2	27,685	0.01%
2021/02/23	5	21.45	12	21.60	21.65	-7	27,761	-0.03%
2021/02/22	34	21.31	1	21.55	21.30	33	27,624	0.12%
2021/02/19	2	21.10	0	0.00	21.30	2	27,900	0.01%
2021/02/18	27	21.57	14	21.59	21.40	13	28,157	0.05%
2021/02/17	3	21.35	11.9	21.28	21.40	-8.9	28,116	-0.03%
2021/02/05	0	0.00	13.4	20.96	21.00	-13.4	27,885	-0.05%
2021/02/03	0	0.00	10.2	20.84	20.85	-10.2	28,672	-0.04%
2021/02/02	2	20.80	0	0.00	20.65	2	28,927	0.01%
2021/02/01	5	20.05	61	20.19	20.20	-56	28,724	-0.19%
2021/01/29	114.2	20.11	25	20.06	19.90	89.2	28,620	0.31%	大買/
2021/01/28	9	20.40	0	0.00	20.30	9	28,297	0.03%
2021/01/26	0.1	20.75	18	20.84	20.70	-18	28,082	-0.06%
2021/01/25	5	20.65	5.2	20.87	20.85	-0.2	27,906	0.00%
2021/01/22	7	20.70	7	20.77	20.75	0	27,860	0.00%
2021/01/21	7	20.81	9	21.01	21.00	-2	27,613	-0.01%
2021/01/20	19	20.87	10.2	20.66	20.65	8.8	27,314	0.03%
2021/01/19	31	21.27	5	21.26	21.30	26	26,815	0.10%
2021/01/18	11	20.71	0	0.00	21.00	11	26,607	0.04%
2021/01/15	30	21.11	33	21.09	21.00	-3	26,260	-0.01%
2021/01/14	23	21.16	0	0.00	21.20	23	26,052	0.09%
2021/01/13	5	21.35	43	21.45	21.40	-38	25,666	-0.15%
2021/01/12	69.2	21.42	31.3	21.48	21.25	37.9	25,327	0.15%
2021/01/11	66	21.75	27	21.94	21.90	39	24,835	0.16%
2021/01/08	6	21.40	6.5	21.33	21.35	-0.5	24,160	0.00%
2021/01/07	16.1	21.01	7.3	21.06	21.00	8.9	23,651	0.04%
2021/01/06	0	0.00	16	20.82	20.65	-16	23,176	-0.07%
2021/01/05	0	0.00	2.4	20.57	20.55	-2.4	22,544	-0.01%
2021/01/04	5	20.34	2	20.42	20.45	3	22,539	0.01%
2020/12/31	43	20.65	3.6	20.50	20.55	39.4	22,451	0.18%
2020/12/30	14	19.99	25	20.18	20.40	-11	22,175	-0.05%
2020/12/29	3	19.95	135	19.93	19.95	-132	21,846	-0.60%	大賣/鉅額交易
2020/12/28	0	0.00	31	19.80	19.80	-31	21,822	-0.14%
2020/12/25	1	19.70	0	0.00	19.70	1	21,884	0.00%
2020/12/23	82	19.57	2	19.55	19.55	80	22,183	0.36%
2020/12/22	57	19.66	200	19.80	19.65	-143	22,425	-0.64%	大賣/鉅額交易
2020/12/21	1	19.60	0	0.00	19.90	1	22,902	0.00%
2020/12/18	4	19.65	1.1	19.75	19.55	2.9	22,850	0.01%
2020/12/17	3.3	19.69	0	0.00	19.65	3.3	23,043	0.01%
2020/12/16	6.2	19.68	6.2	19.72	19.80	0	23,204	0.00%
2020/12/15	6	19.48	2	19.50	19.50	4	23,233	0.02%
2020/12/14	34	19.95	1	19.90	19.85	33	23,077	0.14%
2020/12/11	6	19.71	29.1	19.73	19.80	-23.1	22,937	-0.10%
2020/12/10	24	19.41	11	19.54	19.40	13	22,235	0.06%
2020/12/09	20	19.35	2.2	19.42	19.45	17.8	21,897	0.08%
2020/12/08	6.2	19.26	7	19.30	19.35	-0.8	21,737	0.00%
2020/12/07	5	19.30	8	19.39	19.30	-3	21,525	-0.01%
2020/12/04	1.1	19.35	0	0.00	19.40	1.1	21,504	0.01%
2020/12/03	8	19.30	6	19.34	19.35	2	21,526	0.01%
2020/12/02	10	19.35	60	19.35	19.40	-50	21,737	-0.23%
2020/12/01	4	19.14	20	19.13	19.35	-16	21,824	-0.07%
2020/11/30	5	19.10	11	19.16	19.10	-6	22,211	-0.03%
2020/11/27	8	19.18	4.6	19.25	19.30	3.4	21,863	0.02%
2020/11/26	1	19.10	4	19.15	19.25	-3	22,098	-0.01%
2020/11/25	2	19.18	13.7	19.27	19.25	-11.7	22,312	-0.05%
2020/11/24	17	19.49	5	19.40	19.40	12	22,218	0.05%
2020/11/23	1	19.35	31	19.33	19.40	-30	21,966	-0.14%
2020/11/20	1	19.00	35.6	18.98	19.05	-34.6	21,774	-0.16%
2020/11/18	200	19.00	18	19.00	19.05	182	21,827	0.83%	大買/鉅額交易
2020/11/17	1	18.85	4.1	18.94	18.90	-3.1	21,713	-0.01%
2020/11/16	15	18.72	0	0.00	18.80	15	22,230	0.07%
2020/11/13	14	18.53	0	0.00	18.50	14	22,624	0.06%
2020/11/12	29.3	18.79	9	18.66	18.60	20.3	22,661	0.09%
2020/11/11	12.2	18.84	12.4	18.94	19.05	-0.2	22,874	0.00%
2020/11/10	12.2	18.49	5	18.50	18.60	7.2	22,416	0.03%
2020/11/09	1	18.30	40.8	18.35	18.35	-39.8	22,141	-0.18%
2020/11/06	1	18.25	33	18.25	18.30	-32	22,256	-0.14%
2020/11/05	0	0.00	50	18.21	18.25	-50	22,439	-0.22%
2020/11/04	2	18.03	0	0.00	18.15	2	23,273	0.01%
2020/11/03	6	18.10	0	0.00	18.10	6	23,833	0.03%
2020/11/02	4	17.87	103.2	18.00	18.00	-99.2	24,343	-0.41%	大賣/
2020/10/30	6	17.62	2.5	17.72	17.75	3.5	24,298	0.01%
2020/10/29	2	17.68	15	17.75	17.65	-13	24,420	-0.05%
2020/10/28	0.1	17.95	0	0.00	17.90	0.1	24,631	0.00%
2020/10/27	115	17.95	2	17.93	18.00	113	25,223	0.45%	大買/鉅額交易
2020/10/26	1	18.00	60.4	18.05	18.05	-59.4	25,533	-0.23%
2020/10/23	10	17.95	0	0.00	17.95	10	26,032	0.04%
2020/10/22	1	18.10	20	18.10	18.10	-19	26,257	-0.07%
2020/10/21	0.5	17.90	0	0.00	17.85	0.5	26,298	0.00%
2020/10/19	65.1	17.90	0	0.00	17.80	65.1	26,680	0.24%
2020/10/16	12.8	17.91	44.1	18.05	17.90	-31.3	26,682	-0.12%
2020/10/15	1	18.05	1.3	18.06	18.00	-0.3	26,843	0.00%
2020/10/14	11	18.10	4	18.10	18.15	7	26,907	0.03%
2020/10/13	20	18.10	0	0.00	18.10	20	26,909	0.07%
2020/10/12	0	0.00	17	18.05	18.20	-17	27,287	-0.06%
2020/10/08	5	18.05	0	0.00	18.20	5	27,716	0.02%
2020/10/07	4.1	18.03	7	18.10	18.00	-2.9	27,896	-0.01%
2020/10/06	6	18.08	1	17.95	18.20	5	28,247	0.02%
2020/10/05	7	17.85	0	0.00	17.85	7	28,399	0.02%
2020/09/30	3	17.67	1	17.66	17.80	2	28,677	0.01%
2020/09/29	20	17.68	0	0.00	17.65	20	29,032	0.07%
2020/09/28	13	17.50	53	17.69	17.70	-40	29,492	-0.14%
2020/09/25	15	17.38	1	17.40	17.30	14	29,702	0.05%
2020/09/24	57	17.29	15	17.29	17.15	42	29,566	0.14%
2020/09/23	25	17.72	60	17.75	17.70	-35	29,037	-0.12%
2020/09/22	38	17.81	334	17.91	17.75	-296	28,906	-1.02%	大賣/鉅額交易
2020/09/21	33	18.13	1	18.20	18.00	32	28,791	0.11%
2020/09/18	0	0.00	6.2	18.30	18.30	-6.2	29,331	-0.02%
2020/09/17	1	18.35	0	0.00	18.30	1	29,696	0.00%
2020/09/16	2	18.20	31	18.35	18.35	-29	30,101	-0.10%
2020/09/15	14	18.20	2	18.23	18.25	12	30,195	0.04%
2020/09/14	15	18.25	1	18.20	18.25	14	30,865	0.05%
2020/09/11	28	18.21	0	0.00	18.30	28	31,153	0.09%
2020/09/10	22	18.16	0	0.00	18.30	22	31,779	0.07%
2020/09/09	37	18.15	2	18.20	18.20	35	32,165	0.11%
2020/09/08	27	18.30	2	18.25	18.30	25	32,517	0.08%
2020/09/07	10	18.22	19	18.25	18.25	-9	33,207	-0.03%
2020/09/04	33	18.27	0	0.00	18.20	33	34,168	0.10%
2020/09/03	15	18.48	170	18.55	18.40	-155	34,801	-0.45%	大賣/鉅額交易
2020/09/02	2	18.28	2	18.30	18.30	0	35,108	0.00%
2020/09/01	14	18.26	4	18.35	18.30	10	35,668	0.03%
2020/08/31	1	18.35	9	18.40	18.40	-8	35,587	-0.02%
2020/08/28	2	18.35	0	0.00	18.30	2	35,766	0.01%
2020/08/27	27	18.33	1	18.35	18.30	26	36,101	0.07%
2020/08/26	93	18.38	0	0.00	18.40	93	36,580	0.25%
2020/08/25	27	18.47	2	18.50	18.45	25	36,520	0.07%
2020/08/24	65	18.46	6	18.45	18.45	59	37,617	0.16%
2020/08/21	50	18.60	0	0.00	18.60	50	37,734	0.13%
2020/08/20	100	18.61	51	18.65	18.45	49	37,786	0.13%
2020/08/19	0	0.00	42	18.94	18.85	-42	37,438	-0.11%
2020/08/18	46.4	18.70	1	18.80	18.75	45.4	36,967	0.12%
2020/08/17	57	18.85	240.9	18.79	18.80	-183.9	37,137	-0.50%	大賣/鉅額交易
2020/08/14	88	19.04	2	19.05	19.10	86	36,857	0.23%
2020/08/13	76	19.05	0	19.10	19.10	76	36,719	0.21%
2020/08/12	140	19.02	0	0.00	19.05	140	36,886	0.38%	大買/鉅額交易
2020/08/11	41	19.17	95	19.16	19.15	-54	36,645	-0.15%
2020/08/10	26	19.18	7.5	19.20	19.15	18.5	36,696	0.05%
2020/08/07	17	18.84	52	18.90	18.70	-35	36,399	-0.10%
2020/08/06	3	18.60	80.6	18.58	18.65	-77.6	35,980	-0.22%
2020/08/05	15	18.20	10	18.25	18.25	5	35,709	0.01%
2020/08/04	45	18.18	174	18.25	18.20	-129	36,099	-0.36%	大賣/鉅額交易
2020/08/03	164	17.96	9	18.00	17.95	155	36,384	0.43%	大買/鉅額交易
2020/07/31	66	18.06	62	18.05	18.00	4	36,288	0.01%
2020/07/30	36	18.33	98	18.31	18.35	-62	36,203	-0.17%
2020/07/29	54	18.35	4	18.29	18.30	50	36,146	0.14%
2020/07/28	12	17.96	16	17.98	17.90	-4	36,099	-0.01%
2020/07/27	79	17.98	11	17.95	17.80	68	36,335	0.19%
2020/07/24	79	18.06	0	0.00	18.00	79	36,476	0.22%
2020/07/23	19	18.20	0	0.00	18.20	19	36,658	0.05%
2020/07/22	11	18.20	3	18.25	18.30	8	36,791	0.02%
2020/07/21	1	18.20	0	0.00	18.15	1	36,801	0.00%
2020/07/20	17	18.20	30	18.15	18.15	-13	36,791	-0.04%
2020/07/17	6	18.26	0	0.00	18.30	6	36,879	0.02%
2020/07/16	3	18.43	3	18.50	18.40	0	37,225	0.00%
2020/07/15	10	18.48	0	0.00	18.40	10	36,877	0.03%
2020/07/14	0	0.00	52	18.40	18.35	-52	36,625	-0.14%
2020/07/13	5	18.13	9	18.26	18.30	-4	36,616	-0.01%
2020/07/10	23	17.98	1	17.95	17.90	22	36,457	0.06%
2020/07/09	13	18.17	3	18.20	18.10	10	36,534	0.03%
2020/07/08	9	18.19	3	18.17	18.10	6	36,229	0.02%
2020/07/07	5	18.13	8	18.11	18.15	-3	36,084	-0.01%
2020/07/06	0	0.00	4	17.95	18.00	-4	35,682	-0.01%
2020/07/03	1	17.75	4	17.83	17.90	-3	35,464	-0.01%
2020/07/02	1	17.65	3	17.67	17.65	-2	35,496	-0.01%
2020/07/01	9	17.59	1	17.50	17.60	8	35,663	0.02%
2020/06/30	2	17.50	0	0.00	17.45	2	35,840	0.01%
2020/06/29	17	17.50	0	0.00	17.45	17	35,824	0.05%
2020/06/24	0	0.00	25	18.39	18.40	-25	35,173	-0.07%
2020/06/23	2	18.23	12	18.25	18.20	-10	34,964	-0.03%
2020/06/22	1	18.20	2	18.20	18.20	-1	34,606	0.00%
2020/06/19	19	18.19	50	18.35	18.15	-31	34,806	-0.09%
2020/06/18	30	18.40	0	0.00	18.35	30	34,425	0.09%
2020/06/17	48	18.40	12	18.59	18.50	36	34,220	0.11%
2020/06/16	21	18.25	13	18.34	18.30	8	34,300	0.02%
2020/06/15	11	18.01	0	0.00	17.95	11	34,509	0.03%
2020/06/12	59	17.85	0	0.00	17.85	59	34,464	0.17%
2020/06/11	180	18.52	12	18.36	18.05	168	34,231	0.49%	大買/鉅額交易
2020/06/10	19.5	18.42	0	0.00	18.50	19.5	33,418	0.06%
2020/06/09	76	18.33	35	18.16	18.15	41	33,157	0.12%
2020/06/08	17	17.95	7	17.96	18.05	10	32,747	0.03%
2020/06/05	5	17.30	3	17.50	17.50	2	32,054	0.01%
2020/06/04	7	17.36	3	17.52	17.35	4	31,904	0.01%
2020/06/03	0	0.00	4	17.28	17.35	-4	31,794	-0.01%
2020/06/02	5	16.96	13	17.07	17.00	-8	31,531	-0.03%
2020/06/01	1	16.65	1	16.70	16.65	0	31,291	0.00%
2020/05/29	21	16.29	30	16.45	16.25	-9	31,029	-0.03%
2020/05/28	0	0.00	21	16.70	16.50	-21	29,862	-0.07%
2020/05/27	6	16.69	2.2	16.75	16.65	3.8	29,818	0.01%
2020/05/26	3	16.55	110	16.59	16.60	-107	29,731	-0.36%	大賣/鉅額交易
2020/05/25	6	16.18	0	0.00	16.30	6	29,422	0.02%
2020/05/22	64	16.20	0	0.00	16.15	64	29,333	0.22%
2020/05/21	7	16.29	17	16.40	16.40	-10	29,046	-0.03%
2020/05/20	12.8	16.23	0.3	16.30	16.20	12.5	28,867	0.04%
2020/05/18	33	16.28	2	16.25	16.20	31	28,462	0.11%
2020/05/15	9	16.30	0	0.00	16.25	9	28,287	0.03%
2020/05/14	54	16.42	0	0.00	16.30	54	27,882	0.19%
2020/05/13	38	16.52	0	0.00	16.65	38	27,223	0.14%
2020/05/12	3	16.60	6	16.60	16.50	-3	27,179	-0.01%
2020/05/11	4	16.75	1	16.75	16.70	3	26,813	0.01%
2020/05/08	103	16.45	0	0.00	16.40	103	26,413	0.39%	大買/鉅額交易
2020/05/07	1	16.35	0	0.00	16.40	1	25,922	0.00%
2020/05/06	6	16.33	3	16.30	16.35	3	25,757	0.01%
2020/05/05	1	16.65	82	16.60	16.55	-81	25,586	-0.32%
2020/05/04	26.5	16.50	0	0.00	16.50	26.5	25,602	0.10%
2020/04/30	17	17.02	0	0.00	17.10	17	25,557	0.07%
2020/04/29	4	16.74	0	0.00	16.75	4	25,265	0.02%
2020/04/28	10	16.40	1	16.40	16.40	9	25,149	0.04%
2020/04/27	0	0.00	2	16.40	16.40	-2	25,295	-0.01%
2020/04/23	3	16.17	0	0.00	16.15	3	25,129	0.01%
2020/04/22	3	15.90	0	0.00	16.00	3	24,952	0.01%
2020/04/21	1	16.10	0	0.00	16.10	1	24,786	0.00%
2020/04/20	1	16.75	33	16.84	16.75	-32	24,572	-0.13%
2020/04/16	15	16.82	0	0.00	16.80	15	24,291	0.06%
2020/04/15	80	17.19	0	0.00	17.20	80	23,996	0.33%
2020/04/14	0	0.00	1	16.20	16.70	-1	23,783	0.00%
2020/04/13	31	16.13	0	0.00	16.05	31	23,415	0.13%
2020/04/10	1	15.90	1	16.05	16.30	0	23,370	0.00%
2020/04/09	2	15.90	0	0.00	15.90	2	23,099	0.01%
2020/04/08	3	15.67	2	15.73	15.70	1	22,964	0.00%
2020/04/07	1	15.45	1	15.75	15.65	0	22,853	0.00%
2020/04/06	1	15.55	0	0.00	15.50	1	22,683	0.00%
2020/04/01	8	15.29	0	0.00	15.30	8	22,505	0.04%
2020/03/31	14	15.55	0	0.00	15.55	14	22,246	0.06%
2020/03/30	2	15.75	0	0.00	15.60	2	21,954	0.01%
2020/03/27	3	15.87	4	15.96	16.00	-1	21,881	0.00%
2020/03/26	1	15.70	2	15.65	15.60	-1	21,472	0.00%
2020/03/25	5	15.71	1	15.75	15.75	4	21,633	0.02%
2020/03/24	2	15.28	2	15.35	15.20	0	21,202	0.00%
2020/03/20	2	14.55	3	15.25	15.25	-1	20,825	0.00%
2020/03/19	1	14.25	50	14.59	14.00	-49	20,143	-0.24%
2020/03/18	2	15.23	0	0.00	15.55	2	19,689	0.01%
2020/03/17	12.2	15.78	0	0.00	15.60	12.2	19,341	0.06%
2020/03/16	3	16.88	0	0.00	16.45	3	18,682	0.02%
2020/03/13	12	16.20	0	0.00	17.40	12	18,147	0.07%
2020/03/12	21	17.59	0	0.00	17.50	21	17,458	0.12%
2020/03/11	12.3	18.46	0	0.00	18.25	12.3	16,988	0.07%
2020/03/10	3	18.10	10	18.45	18.50	-7	16,933	-0.04%
2020/03/09	13	18.50	0	0.00	18.40	13	16,827	0.08%
2020/03/06	2	19.13	0	0.00	19.05	2	16,417	0.01%
2020/03/05	1	19.50	0	0.00	19.50	1	16,253	0.01%
2020/03/03	22	19.20	25	19.20	19.20	-3	15,888	-0.02%
2020/03/02	2	18.40	0	0.00	18.95	2	15,716	0.01%
2020/02/27	2.3	19.27	2	19.30	19.20	0.3	15,882	0.00%
2020/02/26	12	19.51	2	19.58	19.50	10	15,639	0.06%
2020/02/24	9	19.86	6	19.85	19.85	3	15,350	0.02%
2020/02/21	6	20.35	2	20.10	20.25	4	15,197	0.03%
2020/02/20	1	20.30	0	0.00	20.30	1	15,082	0.01%
2020/02/12	4.3	20.11	0	0.00	20.05	4.3	14,952	0.03%
2020/02/11	5	20.28	0	0.00	20.30	5	14,859	0.03%
2020/02/07	6	20.17	0	0.00	20.30	6	14,977	0.04%
2020/02/06	20	20.30	1	20.40	20.25	19	15,022	0.13%
2020/02/05	0	0.00	5	20.20	20.20	-5	14,693	-0.03%
2020/02/03	1	19.70	5	19.90	19.80	-4	14,277	-0.03%
2020/01/31	1	19.65	2	19.45	19.70	-1	14,092	-0.01%
2020/01/30	33.4	19.72	1	19.40	19.35	32.4	13,876	0.23%
2020/01/20	0	0.00	2	20.65	20.65	-2	13,281	-0.02%
2020/01/17	1.2	20.40	0	0.00	20.50	1.2	13,123	0.01%
2020/01/15	0	0.00	1	20.35	20.40	-1	13,157	-0.01%
2020/01/14	0	0.00	6	20.32	20.35	-6	13,092	-0.05%
2020/01/13	25	20.09	2	20.20	20.20	23	12,868	0.18%
2020/01/09	3	19.93	0	0.00	20.00	3	13,185	0.02%
2020/01/07	1	19.95	0	0.00	19.90	1	13,182	0.01%
2020/01/06	2	19.98	0	0.00	19.95	2	13,218	0.02%
2019/12/30	1	20.40	0	0.00	20.40	1	13,160	0.01%
2019/12/27	0	0.00	2	20.40	20.45	-2	13,311	-0.02%
2019/12/26	1	20.25	0	0.00	20.30	1	13,251	0.01%
2019/12/18	0	0.00	2	20.13	20.15	-2	13,281	-0.02%
2019/12/13	0	0.00	3	20.25	20.25	-3	13,263	-0.02%
2019/12/11	0	0.00	5	19.85	19.95	-5	12,857	-0.04%
2019/12/10	0.4	19.85	0	0.00	19.85	0.4	12,888	0.00%
2019/12/09	0	0.00	10	19.85	19.90	-10	12,964	-0.08%
2019/12/06	0	0.00	5	19.85	19.90	-5	13,200	-0.04%
2019/12/04	0.1	19.95	20	19.88	19.95	-19.9	13,409	-0.15%
2019/12/03	0	0.00	10	19.85	19.90	-10	13,581	-0.07%
2019/11/29	1	19.75	0	0.00	19.75	1	13,625	0.01%
2019/11/27	0	0.00	4	20.01	20.05	-4	14,183	-0.03%
2019/11/26	0	0.00	5	20.00	19.85	-5	14,478	-0.03%
2019/11/20	0	0.00	1.1	19.99	20.00	-1.1	14,923	-0.01%
2019/11/18	0	0.00	2	20.00	20.00	-2	15,172	-0.01%
2019/11/15	0	0.00	3	19.80	19.85	-3	15,690	-0.02%
2019/11/12	0	0.00	5	19.90	19.90	-5	16,214	-0.03%
2019/11/11	10	19.84	5	19.90	19.90	5	16,271	0.03%
2019/11/07	1	19.80	3	19.90	19.95	-2	16,674	-0.01%
2019/11/06	5	19.95	0	0.00	19.95	5	16,723	0.03%
2019/11/05	3	19.52	10	19.50	19.60	-7	16,526	-0.04%
2019/11/04	0	0.00	14	19.16	19.30	-14	16,497	-0.08%
2019/10/31	3	19.05	0	0.00	19.05	3	16,643	0.02%
2019/10/24	0	0.00	5	18.95	19.00	-5	16,786	-0.03%
2019/10/23	1	18.85	0	0.00	18.85	1	16,902	0.01%
2019/10/22	0	0.00	20	18.95	19.00	-20	16,851	-0.12%
2019/10/21	0	0.00	2	19.00	18.90	-2	16,876	-0.01%
2019/10/18	0	0.00	6	18.89	18.80	-6	16,812	-0.04%
2019/10/17	7	18.59	0.1	18.70	18.70	6.9	16,387	0.04%
2019/10/16	0	0.00	10	18.70	18.75	-10	16,264	-0.06%
2019/10/14	0	0.00	0.2	18.70	18.65	-0.2	16,557	0.00%
2019/10/09	50	18.15	0	0.00	18.05	50	16,439	0.30%
2019/10/03	3	18.15	0	0.00	18.15	3	16,379	0.02%
2019/10/01	6	18.29	5	18.55	18.60	1	16,207	0.01%
2019/09/27	3	18.47	0	0.00	18.50	3	16,005	0.02%
2019/09/25	4	18.73	0	0.00	18.70	4	16,129	0.02%
2019/09/24	6	18.70	0	0.00	18.75	6	16,434	0.04%
2019/09/23	1	18.80	0	0.00	18.85	1	16,549	0.01%
2019/09/20	2	18.90	0	0.00	18.70	2	16,683	0.01%
2019/09/16	0	0.00	0.1	19.10	19.10	-0.1	16,645	0.00%
2019/09/11	0	0.00	2	19.05	19.10	-2	17,361	-0.01%
2019/09/10	0	0.00	17	19.06	19.15	-17	17,333	-0.10%
2019/09/09	0	0.00	10.6	18.94	19.00	-10.6	17,152	-0.06%
2019/09/06	1	18.50	0	0.00	18.65	1	16,864	0.01%
2019/09/02	0	0.00	10	18.23	18.30	-10	16,755	-0.06%
2019/08/30	0	0.00	2	18.00	18.05	-2	16,949	-0.01%
2019/08/28	0	0.00	5	18.20	18.10	-5	16,355	-0.03%
2019/08/27	12	18.00	0	0.00	18.00	12	16,477	0.07%
2019/08/26	18	18.08	0	0.00	18.25	18	16,327	0.11%
2019/08/23	0	0.00	12	18.57	18.50	-12	16,272	-0.07%
2019/08/22	0	0.00	1	18.50	18.50	-1	16,138	-0.01%
2019/08/19	1	18.00	0	0.00	18.00	1	16,026	0.01%
2019/08/12	10	17.65	0	0.00	17.55	10	15,813	0.06%
2019/08/08	4	17.13	0	0.00	17.20	4	15,567	0.03%
2019/08/07	1	17.00	0	0.00	17.00	1	15,567	0.01%
2019/08/02	1	17.10	0	0.00	17.05	1	15,486	0.01%
2019/07/29	0	0.00	2	17.80	17.75	-2	15,460	-0.01%
2019/07/26	4	17.38	0	0.00	17.35	4	15,576	0.03%
2019/07/25	0	0.00	1	17.60	17.45	-1	15,568	-0.01%
2019/07/16	4	17.53	0	0.00	17.60	4	15,363	0.03%
2019/07/15	1	17.90	0	0.00	18.05	1	15,029	0.01%
2019/07/11	0	0.00	3	17.93	18.00	-3	15,112	-0.02%
2019/07/10	15	18.03	0	0.00	18.00	15	15,157	0.10%
2019/07/08	4	17.70	9	17.83	17.75	-5	15,081	-0.03%
2019/07/05	0	0.00	3	17.97	18.00	-3	15,169	-0.02%
2019/07/02	6	18.05	9	17.98	17.85	-3	15,704	-0.02%
2019/07/01	4	18.83	0	0.00	18.95	4	15,717	0.03%
2019/06/28	1	18.65	0	0.00	18.65	1	15,398	0.01%
2019/06/27	0	0.00	1	18.85	18.85	-1	15,222	-0.01%
2019/06/26	32	18.78	30	18.78	18.80	2	15,398	0.01%
2019/06/25	11	18.70	15	18.70	18.70	-4	15,680	-0.03%
2019/06/24	0	0.00	10	18.90	18.90	-10	15,614	-0.06%
2019/06/21	5	18.90	0	0.00	18.90	5	15,560	0.03%
2019/06/20	6	18.81	23	18.79	18.85	-17	15,364	-0.11%
2019/06/19	7	18.36	10	18.50	18.60	-3	15,201	-0.02%
2019/06/18	4	18.05	0	0.00	18.10	4	14,838	0.03%
2019/06/14	0	0.00	18	17.90	17.85	-18	15,298	-0.12%
2019/06/11	0	0.00	2	18.03	18.05	-2	15,587	-0.01%
2019/06/10	2	18.08	0	0.00	18.10	2	15,857	0.01%
2019/05/31	0	0.00	0.8	17.65	17.75	-0.8	15,917	0.00%
2019/05/29	2	17.45	2	17.50	17.50	0	16,353	0.00%
2019/05/28	4	17.30	0	0.00	17.30	4	16,589	0.02%
2019/05/27	0.3	17.40	3	17.45	17.40	-2.7	16,350	-0.02%
2019/05/22	3	17.55	0	0.00	17.50	3	16,881	0.02%
2019/05/21	2	17.45	0	0.00	17.45	2	16,986	0.01%
2019/05/20	1	17.40	0	0.00	17.40	1	16,662	0.01%
2019/05/14	2	17.25	4	17.30	17.25	-2	17,152	-0.01%
2019/05/13	2	17.53	0.1	17.50	17.45	1.9	17,373	0.01%
2019/05/07	1	17.80	1	17.75	18.00	0	18,097	0.00%
2019/05/06	1	17.75	0	0.00	17.80	1	18,050	0.01%
2019/05/03	0	0.00	6	17.98	18.00	-6	18,229	-0.03%
2019/04/26	0	0.00	12	17.80	17.85	-12	18,620	-0.06%
2019/04/16	0	0.00	7	17.81	17.90	-7	20,457	-0.03%
2019/04/12	0	0.00	6	17.71	17.75	-6	20,630	-0.03%
2019/04/11	0	0.00	10	17.80	17.75	-10	20,740	-0.05%
2019/04/10	0	0.00	10	17.65	17.65	-10	20,642	-0.05%
2019/04/09	0	0.00	21	17.77	17.80	-21	20,526	-0.10%
2019/04/03	0	0.00	0.8	17.50	17.45	-0.8	20,266	0.00%
2019/04/01	1	17.55	0	0.00	17.55	1	20,339	0.00%
2019/03/29	5	17.40	0	0.00	17.55	5	20,348	0.02%
2019/03/28	0	0.00	124	17.31	17.35	-124	20,252	-0.61%	大賣/鉅額交易
2019/03/27	4	17.45	0	0.00	17.55	4	20,119	0.02%
2019/03/25	1	17.30	0	0.00	17.50	1	20,652	0.00%
2019/03/20	0	0.00	2	17.60	17.65	-2	21,089	-0.01%
2019/03/18	0	0.00	10	17.70	17.70	-10	20,929	-0.05%
2019/03/15	0	0.00	10	17.85	17.85	-10	20,941	-0.05%
2019/03/14	2	17.85	0	0.00	17.70	2	20,942	0.01%
2019/03/13	0	0.00	2	17.90	17.90	-2	21,249	-0.01%
2019/03/12	10	17.65	0	0.00	17.65	10	21,154	0.05%
2019/03/07	0	0.00	4.5	17.51	17.60	-4.5	22,474	-0.02%
2019/03/06	0	0.00	1	17.55	17.50	-1	22,415	0.00%
2019/03/04	0	17.20	0	0.00	17.20	0	22,193	0.00%
2019/02/26	0	17.35	0	17.35	17.40	0	21,852	0.00%
2019/02/25	0	0.00	0.2	17.30	17.40	-0.2	21,608	0.00%
2019/02/22	0	0.00	2	17.30	17.35	-2	21,719	-0.01%
2019/02/18	0	0.00	5.1	17.00	17.15	-5.1	21,766	-0.02%
2019/02/13	0	0.00	21.8	17.10	17.05	-21.8	21,736	-0.10%
2019/02/12	0	0.00	10	16.95	17.00	-10	21,537	-0.05%
2019/02/11	0	0.00	5	16.95	16.85	-5	21,295	-0.02%
2019/01/30	2	17.00	20	16.98	17.00	-18	21,246	-0.08%
2019/01/29	0	0.00	50	16.95	16.95	-50	20,948	-0.24%
2019/01/28	0	0.00	3	16.75	16.95	-3	20,879	-0.01%
2019/01/25	1	16.75	0	0.00	16.75	1	20,816	0.00%
2019/01/24	0	0.00	0.3	16.70	16.80	-0.3	20,738	0.00%
2019/01/23	0	0.00	20	16.65	16.55	-20	20,590	-0.10%
2019/01/22	2	16.43	10	16.45	16.50	-8	20,268	-0.04%
2019/01/21	0	0.00	11	16.45	16.50	-11	20,205	-0.05%
2019/01/18	0	0.00	1	16.35	16.30	-1	20,057	0.00%
2019/01/17	0	0.00	540	16.25	16.35	-540	20,234	-2.67%	大賣/鉅額交易
2019/01/15	0	0.00	1.1	16.10	16.15	-1.1	20,473	-0.01%
2019/01/09	0	0.00	10	15.70	15.70	-10	19,793	-0.05%
2019/01/07	3	15.40	4	15.48	15.50	-1	19,678	-0.01%
2019/01/03	0	0.00	1	15.15	15.10	-1	20,560	0.00%
2019/01/02	1	15.20	0	0.00	15.20	1	20,642	0.00%
2018/12/21	10	15.03	1.1	15.01	15.10	8.9	21,453	0.04%
2018/12/20	1	15.25	1	15.30	15.15	0	21,459	0.00%
2018/12/19	0	0.00	80	15.40	15.40	-80	21,340	-0.37%
2018/12/17	2	15.25	0	0.00	15.30	2	21,783	0.01%
2018/12/14	0	0.00	5	15.40	15.45	-5	21,861	-0.02%
2018/12/12	0	0.00	5	15.25	15.25	-5	21,820	-0.02%
2018/12/11	0	0.00	13	15.27	15.20	-13	21,699	-0.06%
2018/12/10	10	15.10	0	0.00	15.10	10	21,593	0.05%
2018/12/05	0	0.00	5	15.35	15.30	-5	21,288	-0.02%
2018/12/03	0	0.00	2	15.75	15.70	-2	20,726	-0.01%
2018/11/29	0	0.00	3	15.55	15.60	-3	19,846	-0.02%
2018/11/08	1	15.55	0.1	15.60	15.60	0.9	21,199	0.00%
2018/11/07	0	0.00	0.8	15.55	15.55	-0.8	21,586	0.00%
2018/11/06	0	0.00	0	15.40	15.40	0	21,784	0.00%
2018/11/05	1	15.20	12.3	15.24	15.35	-11.3	22,311	-0.05%
2018/11/01	1	14.90	0	0.00	14.95	1	25,331	0.00%
2018/10/31	5	14.80	0	0.00	15.00	5	25,821	0.02%
2018/10/25	0	0.00	10	14.65	14.55	-10	27,090	-0.04%
2018/10/24	0	0.00	39.2	14.85	15.00	-39.2	27,572	-0.14%
2018/10/17	0	0.00	30	14.75	14.70	-30	27,076	-0.11%
2018/10/15	30	14.61	0	0.00	14.55	30	27,120	0.11%
2018/10/12	45	14.75	0	0.00	14.95	45	26,810	0.17%
2018/10/11	5	15.00	60	15.70	14.95	-55	26,482	-0.21%
2018/10/09	0	0.00	57	15.92	15.90	-57	25,727	-0.22%
2018/10/05	5	15.65	2	15.85	15.80	3	25,297	0.01%
2018/10/04	5	15.80	0	0.00	15.90	5	25,055	0.02%
2018/10/03	0	0.00	5.5	16.05	16.10	-5.5	24,900	-0.02%
2018/10/02	0	0.00	47	16.10	16.10	-47	24,936	-0.19%
2018/10/01	2	16.15	0	0.00	16.10	2	24,858	0.01%
2018/09/28	40	16.35	10	16.35	16.10	30	25,050	0.12%
2018/09/27	0	0.00	25	16.23	16.30	-25	24,884	-0.10%
2018/09/21	0	0.00	3	15.63	16.00	-3	25,284	-0.01%
2018/09/14	0	0.00	7	15.25	15.15	-7	24,527	-0.03%
2018/09/10	70	15.07	0	0.00	14.95	70	25,228	0.28%
2018/09/06	0	0.00	5.1	15.00	15.05	-5.1	26,137	-0.02%
2018/09/05	3	15.12	0	0.00	15.05	3	26,069	0.01%
2018/09/04	5	15.35	0	0.00	15.40	5	25,949	0.02%
2018/09/03	6	15.39	0	0.00	15.25	6	26,067	0.02%
2018/08/29	0	0.00	4	15.60	15.60	-4	26,477	-0.02%
2018/08/28	0	0.00	6	15.57	15.60	-6	26,726	-0.02%
2018/08/27	0	0.00	2	15.40	15.50	-2	26,839	-0.01%
2018/08/24	0	0.00	5	15.44	15.50	-5	26,863	-0.02%
2018/08/23	6	15.55	2	15.45	15.50	4	27,425	0.01%
2018/08/22	0	0.00	5	15.41	15.50	-5	27,741	-0.02%
2018/08/21	7	15.20	7	15.30	15.25	0	27,412	0.00%
2018/08/17	2	15.45	5	15.23	15.25	-3	27,196	-0.01%
2018/08/16	0	0.00	6	15.08	15.10	-6	26,529	-0.02%
2018/08/15	5	15.20	5	15.10	15.20	0	26,212	0.00%
2018/08/14	0	0.00	7	15.11	15.20	-7	25,989	-0.03%
2018/08/13	8	15.07	87	15.05	14.90	-79	25,523	-0.31%
2018/08/10	1	15.50	137	15.43	15.40	-136	25,240	-0.54%	大賣/鉅額交易
2018/08/09	67	15.29	60	15.36	15.45	7	24,744	0.03%
2018/08/08	89	14.77	9.1	15.09	15.15	79.9	23,151	0.35%
2018/08/07	1	14.50	7	14.49	14.55	-6	21,797	-0.03%
2018/08/06	0	0.00	3	14.15	14.35	-3	21,338	-0.01%
2018/08/03	0	0.00	3	14.13	14.10	-3	20,996	-0.01%
2018/08/02	0	0.00	4	13.95	13.80	-4	20,510	-0.02%
2018/08/01	20	14.00	1	14.00	14.05	19	20,569	0.09%
2018/07/31	50	13.80	28	13.94	14.10	22	20,499	0.11%
2018/07/30	0	0.00	6	13.72	13.70	-6	19,896	-0.03%
2018/07/27	50	13.70	3	13.70	13.70	47	20,116	0.23%
2018/07/26	0	0.00	6.7	13.69	13.75	-6.7	20,292	-0.03%
2018/07/24	2	13.50	21	13.60	13.65	-19	20,859	-0.09%
2018/07/23	0	0.00	1	13.50	13.50	-1	21,033	0.00%
2018/07/20	0	0.00	4	13.48	13.50	-4	21,495	-0.02%
2018/07/13	0	0.00	2	13.35	13.35	-2	22,394	-0.01%
2018/07/11	1	13.15	1	13.10	13.20	0	22,491	0.00%
2018/07/05	2	13.00	0	0.00	13.00	2	22,927	0.01%
2018/07/04	2	13.15	0	0.00	13.10	2	23,519	0.01%
2018/07/03	28	13.57	79	13.55	13.55	-51	23,586	-0.22%
2018/07/02	1	13.95	0	0.00	13.85	1	23,059	0.00%
2018/06/27	2	13.70	0	0.00	13.70	2	22,849	0.01%
2018/06/26	10	13.73	0	0.00	13.75	10	22,829	0.04%
2018/06/25	3	13.93	0	0.00	13.85	3	22,743	0.01%
2018/06/21	2	13.95	0	0.00	13.90	2	22,595	0.01%
2018/06/20	1	13.90	0	0.00	13.90	1	22,781	0.00%
2018/06/19	4	13.85	0	0.00	13.80	4	23,029	0.02%
2018/06/15	0	0.00	2	14.08	14.15	-2	22,467	-0.01%
2018/06/14	14	14.30	0	0.00	14.00	14	22,239	0.06%
2018/06/08	4	14.55	0	0.00	14.60	4	22,143	0.02%
2018/06/07	5	14.50	5	14.55	14.50	0	22,085	0.00%
2018/06/06	2	14.35	3	14.57	14.45	-1	22,184	0.00%
2018/06/01	1	14.00	0	0.00	14.00	1	21,430	0.00%
2018/05/31	2	13.75	0	0.00	14.10	2	21,418	0.01%
2018/05/30	10	13.85	2	13.90	13.75	8	20,898	0.04%
2018/05/29	6	14.07	0	0.00	14.10	6	21,078	0.03%
2018/05/24	2	14.30	0	0.00	14.30	2	21,407	0.01%
2018/05/21	2	14.55	0	0.00	14.55	2	21,919	0.01%
2018/05/18	0	0.00	6	14.40	14.40	-6	22,111	-0.03%
2018/05/11	0	0.00	3	14.35	14.40	-3	23,741	-0.01%
2018/05/09	1	14.30	0	0.00	14.30	1	23,747	0.00%
2018/05/04	0	0.00	5	14.15	14.15	-5	23,573	-0.02%
2018/05/02	1	14.50	2	14.50	14.55	-1	23,338	0.00%
2018/04/30	2	14.23	0	0.00	14.20	2	23,095	0.01%
2018/04/27	0	0.00	6	14.15	14.25	-6	23,192	-0.03%
2018/04/26	1	14.10	36	14.09	14.15	-35	23,079	-0.15%
2018/04/24	0	0.00	5	13.70	13.70	-5	22,920	-0.02%
2018/04/20	1	13.75	4	13.80	13.80	-3	23,279	-0.01%
2018/04/19	0	0.00	4	13.80	13.85	-4	23,570	-0.02%
2018/04/18	0	0.00	1	13.70	13.75	-1	23,806	0.00%
2018/04/17	5	13.65	21	13.70	13.70	-16	24,019	-0.07%
2018/04/13	1	13.80	1	13.80	13.80	0	24,459	0.00%
2018/04/11	6	13.75	4	13.83	13.75	2	24,742	0.01%
2018/04/10	1	13.75	0	0.00	13.80	1	24,428	0.00%
2018/04/02	1	13.50	0	0.00	13.45	1	23,669	0.00%
2018/03/30	0	0.00	76	13.36	13.35	-76	23,452	-0.32%
2018/03/28	0	0.00	5	13.45	13.40	-5	23,144	-0.02%
2018/03/22	6	13.60	5	13.55	13.60	1	22,837	0.00%
2018/03/20	1	13.35	0	0.00	13.40	1	22,895	0.00%
2018/03/19	0.5	13.45	0	0.00	13.45	0.5	22,910	0.00%
2018/03/15	0.4	13.35	9	13.35	13.35	-8.6	22,211	-0.04%
2018/03/12	0	0.00	15	13.35	13.40	-15	22,391	-0.07%
2018/03/09	0.9	13.15	2	13.15	13.15	-1.1	22,460	-0.01%
2018/03/08	12	13.05	0	0.00	13.10	12	22,704	0.05%
2018/03/07	1	13.00	0	13.05	13.05	1	22,944	0.00%
2018/03/06	0	0.00	1	13.00	13.05	-1	23,466	0.00%
2018/03/05	0	0.00	4	13.05	13.00	-4	23,688	-0.02%
2018/03/02	24	13.04	0	0.00	12.95	24	23,585	0.10%
2018/03/01	1	13.15	0	0.00	13.15	1	22,892	0.00%
2018/02/26	2	13.38	0	0.00	13.25	2	23,042	0.01%
2018/02/23	3	13.25	0	0.00	13.25	3	23,027	0.01%
2018/02/22	61	13.10	0	0.00	13.15	61	23,493	0.26%
2018/02/09	6	12.82	0	0.00	12.95	6	23,761	0.03%
2018/02/07	2	13.10	0	0.00	13.05	2	23,357	0.01%
2018/02/06	4	13.01	11	13.00	12.90	-7	23,292	-0.03%
2018/02/05	9	13.60	0	0.00	13.60	9	22,818	0.04%
2018/02/02	1	13.90	2	13.85	13.90	-1	22,338	0.00%
2018/02/01	11	13.91	0	0.00	13.95	11	22,272	0.05%
2018/01/31	12	13.93	0	0.00	14.00	12	22,106	0.05%
2018/01/30	31	14.07	1	14.15	14.05	30	21,906	0.14%
2018/01/29	6	14.19	0	0.00	14.20	6	21,766	0.03%
2018/01/26	1	14.10	1	14.20	14.20	0	21,696	0.00%
2018/01/25	2	14.25	1	14.20	14.20	1	21,596	0.00%
2018/01/24	19	14.13	14	14.16	14.15	5	21,471	0.02%
2018/01/19	22	14.30	0	0.00	14.30	22	21,219	0.10%
2018/01/16	0	0.00	1	14.25	14.20	-1	20,439	0.00%
2018/01/09	0	0.00	10	14.10	13.95	-10	18,910	-0.05%