元大金 (2885)-富邦-延吉券商分點個股進出

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
30.00
漲跌
▲0.05
漲幅
+0.17%
成交量
18,983張
產業
上市金融類股
1740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－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	4	25.51	46.1	25.46	25.60	-42.1	30,162	-0.14%
2021/05/27	4.2	25.00	12	25.15	25.20	-7.9	30,177	-0.03%
2021/05/26	0	0.00	1.1	25.05	25.15	-1.1	30,364	0.00%
2021/05/25	10	25.17	22	25.13	25.05	-12	30,710	-0.04%
2021/05/24	10	24.80	9	24.89	25.00	1	30,743	0.00%
2021/05/21	0	0.00	13	24.77	24.65	-13	30,946	-0.04%
2021/05/20	21	24.35	27	24.41	24.45	-6	30,872	-0.02%
2021/05/19	6	24.38	59	24.47	24.35	-53	30,853	-0.17%
2021/05/18	1.2	23.87	66.3	24.44	24.45	-65.1	30,994	-0.21%
2021/05/17	37.1	23.46	44	23.70	23.15	-6.9	31,119	-0.02%
2021/05/14	7	24.34	16	24.38	24.30	-9	30,635	-0.03%
2021/05/13	99	24.16	11.2	24.02	23.90	87.8	30,338	0.29%
2021/05/12	183.2	24.38	54.9	24.52	24.50	128.3	29,615	0.43%	大買/鉅額交易
2021/05/11	45.6	26.30	83.4	26.24	26.00	-37.8	28,544	-0.13%
2021/05/10	14.1	26.58	14	26.41	26.70	0.1	27,950	0.00%
2021/05/07	6.9	25.73	10.2	25.73	25.90	-3.3	27,688	-0.01%
2021/05/06	11	25.77	114	25.80	25.70	-103	27,753	-0.37%	大賣/鉅額交易
2021/05/05	8	25.44	9.2	25.29	25.30	-1.2	27,710	0.00%
2021/05/04	44.3	25.29	46	25.15	25.05	-1.7	27,712	-0.01%
2021/05/03	25.2	25.77	2	25.58	25.50	23.2	27,339	0.08%
2021/04/29	21.7	26.10	3	25.95	26.00	18.7	27,011	0.07%
2021/04/28	99.2	26.19	4.2	26.18	26.10	95	26,932	0.35%
2021/04/27	19	26.33	3	26.30	26.35	16	27,206	0.06%
2021/04/26	9.7	26.37	10.1	26.38	26.50	-0.4	27,213	0.00%
2021/04/23	15	26.09	26	26.01	25.90	-11	27,149	-0.04%
2021/04/22	24	25.84	79	26.05	25.95	-55	27,237	-0.20%
2021/04/21	35.2	25.76	28	25.83	25.70	7.2	26,943	0.03%
2021/04/20	143.5	25.98	22.2	25.71	26.00	121.3	26,736	0.45%	大買/鉅額交易
2021/04/19	210.5	25.86	103.7	25.96	26.10	106.8	26,707	0.40%	大買/大賣/鉅額交易
2021/04/16	81.5	24.31	32	24.33	24.75	49.5	26,605	0.19%
2021/04/15	37.5	23.63	8.2	23.76	24.00	29.2	26,518	0.11%
2021/04/14	11	23.15	309	23.16	23.30	-298	26,644	-1.12%	大賣/鉅額交易
2021/04/13	20.5	23.21	70	23.26	23.15	-49.5	27,103	-0.18%
2021/04/12	15	23.17	4.5	23.29	23.35	10.5	27,030	0.04%
2021/04/09	23.1	22.99	28.2	22.97	23.00	-5.1	27,048	-0.02%
2021/04/08	19	22.63	5	22.65	22.70	14	27,106	0.05%
2021/04/07	2	22.65	33	22.63	22.60	-31	27,622	-0.11%
2021/04/06	6.4	22.55	10.3	22.57	22.50	-3.8	27,701	-0.01%
2021/04/01	10	22.43	2	22.55	22.40	8	27,618	0.03%
2021/03/31	8	22.64	1	22.70	22.50	7	27,524	0.03%
2021/03/30	8	22.39	12.5	22.38	22.65	-4.5	27,221	-0.02%
2021/03/29	5	22.29	3.6	22.30	22.35	1.4	27,001	0.01%
2021/03/26	18	22.27	1.7	22.30	22.25	16.3	26,987	0.06%
2021/03/25	10	22.26	13	22.25	22.30	-3	27,069	-0.01%
2021/03/24	17	22.24	48.8	22.25	22.15	-31.8	27,044	-0.12%
2021/03/23	22.2	21.75	6.1	21.83	21.90	16.1	26,491	0.06%
2021/03/22	5.1	21.63	2	21.75	21.75	3.1	26,549	0.01%
2021/03/19	11.1	21.71	1	21.55	21.65	10.1	26,777	0.04%
2021/03/18	7	21.94	5	22.00	21.90	2	26,807	0.01%
2021/03/17	4	21.85	2	21.85	21.80	2	27,337	0.01%
2021/03/16	24	21.85	9.1	21.88	21.90	14.9	27,717	0.05%
2021/03/15	10	21.95	17	21.96	21.90	-7	27,954	-0.03%
2021/03/12	6.8	21.69	0	0.00	21.90	6.8	28,231	0.02%
2021/03/11	11.6	21.94	19.9	21.87	21.85	-8.3	28,344	-0.03%
2021/03/10	24	21.82	28	21.79	21.85	-4	28,221	-0.01%
2021/03/09	9	21.57	36	21.62	21.65	-27	28,080	-0.10%
2021/03/08	27	21.21	25.1	21.26	21.15	1.9	27,674	0.01%
2021/03/05	15.1	21.00	1	21.10	21.20	14.1	27,675	0.05%
2021/03/04	22.1	21.13	0	0.00	21.15	22.1	28,230	0.08%
2021/03/03	4.1	21.30	27.1	21.40	21.40	-23	28,115	-0.08%
2021/03/02	53.1	21.17	3	21.35	21.05	50.1	27,970	0.18%
2021/02/26	36	21.43	0	0.00	21.25	36	27,931	0.13%
2021/02/25	0.2	21.90	41.4	21.95	22.00	-41.2	27,512	-0.15%
2021/02/24	14.5	21.74	17	21.65	21.60	-2.5	27,685	-0.01%
2021/02/23	21	21.75	38	21.61	21.65	-17	27,761	-0.06%
2021/02/22	7	21.41	8	21.48	21.30	-1	27,624	0.00%
2021/02/19	11	21.24	0	0.00	21.30	11	27,900	0.04%
2021/02/18	104	21.41	2.4	21.51	21.40	101.6	28,157	0.36%	大買/鉅額交易
2021/02/17	5.1	21.34	42	21.35	21.40	-36.9	28,116	-0.13%
2021/02/05	3	20.93	18.5	20.94	21.00	-15.5	27,885	-0.06%
2021/02/04	5	20.79	2	20.80	20.75	3	27,984	0.01%
2021/02/03	3	20.75	3	20.78	20.85	0	28,672	0.00%
2021/02/02	3.5	20.69	42	20.65	20.65	-38.6	28,927	-0.13%
2021/02/01	5	19.98	34.4	20.20	20.20	-29.4	28,724	-0.10%
2021/01/29	25.5	20.10	38	20.09	19.90	-12.5	28,620	-0.04%
2021/01/28	56.3	20.30	19	20.30	20.30	37.3	28,297	0.13%
2021/01/27	3	20.87	1.1	20.88	20.65	1.9	28,048	0.01%
2021/01/26	12	20.78	3	20.80	20.70	9	28,082	0.03%
2021/01/25	2.3	20.74	15.3	20.70	20.85	-13	27,906	-0.05%
2021/01/22	4	20.73	3.1	20.74	20.75	0.9	27,860	0.00%
2021/01/21	6.3	20.92	16.6	20.94	21.00	-10.4	27,613	-0.04%
2021/01/20	35.1	20.82	6	20.73	20.65	29.1	27,314	0.11%
2021/01/19	6	21.26	11	21.15	21.30	-5	26,815	-0.02%
2021/01/18	19	20.72	7.4	20.78	21.00	11.6	26,607	0.04%
2021/01/15	24	20.96	1.3	21.01	21.00	22.7	26,260	0.09%
2021/01/14	64	21.13	82.4	21.13	21.20	-18.4	26,052	-0.07%
2021/01/13	26	21.37	30.1	21.40	21.40	-4.1	25,666	-0.02%
2021/01/12	99	21.64	22	21.51	21.25	77	25,327	0.30%
2021/01/11	279	21.93	14	21.79	21.90	265	24,835	1.07%	大買/鉅額交易
2021/01/08	30	21.11	81.9	21.35	21.35	-51.9	24,160	-0.21%
2021/01/07	56.3	20.95	36.5	21.06	21.00	19.8	23,651	0.08%
2021/01/06	19.2	20.56	10	20.50	20.65	9.2	23,176	0.04%
2021/01/05	4	20.45	3.3	20.50	20.55	0.7	22,544	0.00%
2021/01/04	1	20.30	14.4	20.30	20.45	-13.4	22,539	-0.06%
2020/12/31	1.1	20.54	20	20.47	20.55	-18.9	22,451	-0.08%
2020/12/30	13.5	20.05	33	20.28	20.40	-19.5	22,175	-0.09%
2020/12/29	3.3	19.95	4	19.95	19.95	-0.8	21,846	0.00%
2020/12/28	0	19.65	8	19.73	19.80	-8	21,822	-0.04%
2020/12/24	0	0.00	2	19.65	19.75	-2	22,020	-0.01%
2020/12/23	0	0.00	2	19.60	19.55	-2	22,183	-0.01%
2020/12/22	9	19.77	1	19.75	19.65	8	22,425	0.04%
2020/12/21	12	19.83	27	19.85	19.90	-15	22,902	-0.07%
2020/12/18	3	19.65	8	19.64	19.55	-5	22,850	-0.02%
2020/12/17	2	19.70	10.1	19.66	19.65	-8.1	23,043	-0.04%
2020/12/16	7	19.71	6	19.73	19.80	1	23,204	0.00%
2020/12/15	22	19.55	54	19.60	19.50	-32	23,233	-0.14%
2020/12/14	60	19.92	6	19.91	19.85	54	23,077	0.23%
2020/12/11	20	19.70	26.1	19.65	19.80	-6.1	22,937	-0.03%
2020/12/10	8	19.44	2	19.63	19.40	6	22,235	0.03%
2020/12/09	33	19.45	33.2	19.45	19.45	-0.2	21,897	0.00%
2020/12/08	6	19.24	74.1	19.22	19.35	-68.1	21,737	-0.31%
2020/12/07	18	19.32	4	19.33	19.30	14	21,525	0.07%
2020/12/04	6	19.34	1	19.40	19.40	5	21,504	0.02%
2020/12/03	8	19.29	36.3	19.36	19.35	-28.3	21,526	-0.13%
2020/12/02	1.9	19.30	3	19.32	19.40	-1.1	21,737	-0.01%
2020/12/01	0	0.00	4.7	19.27	19.35	-4.7	21,824	-0.02%
2020/11/30	39	19.11	0	0.00	19.10	39	22,211	0.18%
2020/11/27	0.8	19.20	5.7	19.24	19.30	-4.9	21,863	-0.02%
2020/11/26	4	19.13	3.1	19.15	19.25	0.9	22,098	0.00%
2020/11/25	24	19.29	195	19.30	19.25	-171	22,312	-0.77%	大賣/鉅額交易
2020/11/24	178.5	19.44	7	19.46	19.40	171.5	22,218	0.77%	大買/鉅額交易
2020/11/23	1	19.25	27.1	19.31	19.40	-26.1	21,966	-0.12%
2020/11/20	8	18.95	204	18.96	19.05	-196	21,774	-0.90%	大賣/鉅額交易
2020/11/19	3	18.93	61.5	18.97	18.95	-58.5	21,811	-0.27%
2020/11/18	61	19.05	32	19.01	19.05	29	21,827	0.13%
2020/11/17	1	18.95	23.2	18.93	18.90	-22.2	21,713	-0.10%
2020/11/16	3.5	18.79	5	18.75	18.80	-1.5	22,230	-0.01%
2020/11/13	13	18.58	6.2	18.65	18.50	6.9	22,624	0.03%
2020/11/12	28.1	18.78	17	18.77	18.60	11.1	22,661	0.05%
2020/11/11	4.6	18.94	118.9	18.99	19.05	-114.3	22,874	-0.50%	大賣/鉅額交易
2020/11/10	12	18.51	41.1	18.54	18.60	-29.1	22,416	-0.13%
2020/11/09	100	18.35	7	18.31	18.35	93	22,141	0.42%
2020/11/06	0	0.00	11.2	18.22	18.30	-11.2	22,256	-0.05%
2020/11/05	1	18.15	11	18.21	18.25	-10	22,439	-0.04%
2020/11/04	6	18.08	4	18.14	18.15	2	23,273	0.01%
2020/11/03	1	18.00	19	18.11	18.10	-18	23,833	-0.08%
2020/11/02	0	0.00	265.2	17.86	18.00	-265.2	24,343	-1.09%	大賣/鉅額交易
2020/10/30	39.2	17.60	0	0.00	17.75	39.2	24,298	0.16%
2020/10/29	19.2	17.68	0	0.00	17.65	19.2	24,420	0.08%
2020/10/28	6	17.88	4.1	17.87	17.90	1.9	24,631	0.01%
2020/10/27	6.9	17.92	2	17.95	18.00	4.9	25,223	0.02%
2020/10/26	1	18.05	2.8	18.07	18.05	-1.8	25,533	-0.01%
2020/10/23	3	17.95	0	0.00	17.95	3	26,032	0.01%
2020/10/22	0	0.00	15	18.01	18.10	-15	26,257	-0.06%
2020/10/21	2	17.90	0.7	17.90	17.85	1.3	26,298	0.01%
2020/10/20	4	17.78	1	17.80	17.85	3	26,590	0.01%
2020/10/19	18	17.87	5	17.89	17.80	13	26,680	0.05%
2020/10/16	19	17.95	0	0.00	17.90	19	26,682	0.07%
2020/10/15	4.5	18.01	2	18.03	18.00	2.5	26,843	0.01%
2020/10/14	1	18.10	1	18.15	18.15	0	26,907	0.00%
2020/10/13	10.7	18.07	1	18.15	18.10	9.7	26,909	0.04%
2020/10/12	2	18.13	9.5	18.15	18.20	-7.5	27,287	-0.03%
2020/10/08	9	18.04	7	18.09	18.20	2	27,716	0.01%
2020/10/07	4	18.01	2	18.15	18.00	2	27,896	0.01%
2020/10/06	1	18.10	13	18.11	18.20	-12	28,247	-0.04%
2020/10/05	3	17.85	11.7	17.86	17.85	-8.7	28,399	-0.03%
2020/09/30	25	17.65	10	17.68	17.80	15	28,677	0.05%
2020/09/29	1	17.70	55.8	17.70	17.65	-54.8	29,032	-0.19%
2020/09/28	6	17.68	3	17.70	17.70	3	29,492	0.01%
2020/09/25	17	17.37	12	17.28	17.30	5	29,702	0.02%
2020/09/24	42	17.29	100.6	17.25	17.15	-58.6	29,566	-0.20%
2020/09/23	33	17.71	15	17.75	17.70	18	29,037	0.06%
2020/09/22	27	17.81	123	17.84	17.75	-96	28,906	-0.33%	大賣/
2020/09/21	19	18.08	10	18.05	18.00	9	28,791	0.03%
2020/09/18	1	18.20	1	18.30	18.30	0	29,331	0.00%
2020/09/16	2.4	18.31	2	18.33	18.35	0.4	30,101	0.00%
2020/09/15	2	18.20	3	18.20	18.25	-1	30,195	0.00%
2020/09/14	9	18.21	2	18.20	18.25	7	30,865	0.02%
2020/09/11	126	18.20	2.6	18.26	18.30	123.4	31,153	0.40%	大買/鉅額交易
2020/09/10	1	18.30	0	0.00	18.30	1	31,779	0.00%
2020/09/09	12	18.14	10	18.20	18.20	2	32,165	0.01%
2020/09/08	1	18.30	4	18.30	18.30	-3	32,517	-0.01%
2020/09/07	13	18.21	15	18.25	18.25	-2	33,207	-0.01%
2020/09/04	24	18.25	13	18.25	18.20	11	34,168	0.03%
2020/09/03	8	18.49	10	18.56	18.40	-2	34,801	-0.01%
2020/09/02	38	18.30	1	18.35	18.30	37	35,108	0.11%
2020/09/01	7.1	18.28	18	18.27	18.30	-11	35,668	-0.03%
2020/08/31	3	18.40	1	18.40	18.40	2	35,587	0.01%
2020/08/28	13	18.30	20	18.35	18.30	-7	35,766	-0.02%
2020/08/27	29.4	18.35	50	18.35	18.30	-20.6	36,101	-0.06%
2020/08/26	31	18.37	5	18.35	18.40	26	36,580	0.07%
2020/08/25	30	18.46	0	0.00	18.45	30	36,520	0.08%
2020/08/24	98	18.44	0	0.00	18.45	98	37,617	0.26%
2020/08/21	10	18.55	1	18.60	18.60	9	37,734	0.02%
2020/08/20	80	18.54	16	18.49	18.45	64	37,786	0.17%
2020/08/19	6	18.94	29	18.91	18.85	-23	37,438	-0.06%
2020/08/18	22	18.69	38.3	18.74	18.75	-16.3	36,967	-0.04%
2020/08/17	74	18.77	26	18.92	18.80	48	37,137	0.13%
2020/08/14	38	19.09	14	19.09	19.10	24	36,857	0.07%
2020/08/13	6	19.08	2.8	19.10	19.10	3.2	36,719	0.01%
2020/08/12	95	19.05	7	19.04	19.05	88	36,886	0.24%
2020/08/11	41	19.21	8	19.23	19.15	33	36,645	0.09%
2020/08/10	67	19.22	8	19.21	19.15	59	36,696	0.16%
2020/08/07	83	18.91	10	18.88	18.70	73	36,399	0.20%
2020/08/06	54	18.64	77.1	18.57	18.65	-23.1	35,980	-0.06%
2020/08/05	2	18.20	15	18.25	18.25	-13	35,709	-0.04%
2020/08/04	0	0.00	8	18.28	18.20	-8	36,099	-0.02%
2020/08/03	41	17.97	0	0.00	17.95	41	36,384	0.11%
2020/07/31	39	18.05	5	18.10	18.00	34	36,288	0.09%
2020/07/30	11	18.27	1.7	18.32	18.35	9.3	36,203	0.03%
2020/07/29	4	18.35	26	18.37	18.30	-22	36,146	-0.06%
2020/07/28	16.1	17.85	22	17.97	17.90	-5.9	36,099	-0.02%
2020/07/27	73.1	17.92	7	17.86	17.80	66.1	36,335	0.18%
2020/07/24	47.1	18.05	1	18.10	18.00	46.1	36,476	0.13%
2020/07/23	15	18.22	21	18.25	18.20	-6	36,658	-0.02%
2020/07/22	3	18.18	28.5	18.26	18.30	-25.5	36,791	-0.07%
2020/07/21	16	18.21	22	18.25	18.15	-6	36,801	-0.02%
2020/07/20	26	18.16	0	0.00	18.15	26	36,791	0.07%
2020/07/17	39	18.34	75	18.36	18.30	-36	36,879	-0.10%
2020/07/16	1	18.40	10	18.45	18.40	-9	37,225	-0.02%
2020/07/15	1	18.45	23.2	18.45	18.40	-22.2	36,877	-0.06%
2020/07/14	1	18.35	12	18.40	18.35	-11	36,625	-0.03%
2020/07/13	37	18.19	22	18.20	18.30	15	36,616	0.04%
2020/07/10	28	17.99	109	17.96	17.90	-81	36,457	-0.22%	大賣/
2020/07/09	79	18.14	7.1	18.19	18.10	71.9	36,534	0.20%
2020/07/08	44	18.14	12	18.19	18.10	32	36,229	0.09%
2020/07/07	41	18.18	194.9	18.11	18.15	-153.9	36,084	-0.43%	大賣/鉅額交易
2020/07/06	8	18.03	18.1	18.01	18.00	-10.1	35,682	-0.03%
2020/07/03	3	17.75	4	17.85	17.90	-1	35,464	0.00%
2020/07/02	36	17.69	0	0.00	17.65	36	35,496	0.10%
2020/07/01	122	17.64	21	17.50	17.60	101	35,663	0.28%	大買/鉅額交易
2020/06/30	24	17.51	0	0.00	17.45	24	35,840	0.07%
2020/06/29	80	17.50	4	17.50	17.45	76	35,824	0.21%
2020/06/24	110	18.40	59.1	18.39	18.40	50.9	35,173	0.14%	大買/
2020/06/23	25	18.19	2	18.10	18.20	23	34,964	0.07%
2020/06/22	36	18.20	4.1	18.20	18.20	31.9	34,606	0.09%
2020/06/19	36	18.26	0	0.00	18.15	36	34,806	0.10%
2020/06/18	7	18.44	4	18.60	18.35	3	34,425	0.01%
2020/06/17	12	18.51	11	18.46	18.50	1	34,220	0.00%
2020/06/16	25	18.24	62.4	18.30	18.30	-37.4	34,300	-0.11%
2020/06/15	73	18.00	22	18.02	17.95	51	34,509	0.15%
2020/06/12	66	17.76	59	17.73	17.85	7	34,464	0.02%
2020/06/11	91	18.42	120.1	18.23	18.05	-29.1	34,231	-0.08%	大賣/
2020/06/10	61	18.42	40	18.37	18.50	21	33,418	0.06%
2020/06/09	133.1	18.37	107	18.15	18.15	26.1	33,157	0.08%	大買/大賣/
2020/06/08	55	17.97	9.2	17.95	18.05	45.8	32,747	0.14%
2020/06/05	12	17.32	513	17.50	17.50	-501	32,054	-1.56%	大賣/鉅額交易
2020/06/04	29.1	17.39	45.1	17.37	17.35	-16	31,904	-0.05%
2020/06/03	11.7	17.27	22.2	17.31	17.35	-10.5	31,794	-0.03%
2020/06/02	515	16.95	9	16.92	17.00	506	31,531	1.60%	大買/鉅額交易
2020/06/01	13	16.58	5	16.67	16.65	8	31,291	0.03%
2020/05/29	37	16.31	10.1	16.45	16.25	26.9	31,029	0.09%
2020/05/28	9	16.57	2	16.63	16.50	7	29,862	0.02%
2020/05/27	16	16.70	10	16.72	16.65	6	29,818	0.02%
2020/05/26	0	0.00	31	16.62	16.60	-31	29,731	-0.10%
2020/05/25	11	16.24	5	16.30	16.30	6	29,422	0.02%
2020/05/22	42	16.19	2	16.35	16.15	40	29,333	0.14%
2020/05/21	2	16.30	1	16.40	16.40	1	29,046	0.00%
2020/05/20	37.5	16.23	2.3	16.26	16.20	35.2	28,867	0.12%
2020/05/19	28	16.27	51	16.28	16.25	-23	28,717	-0.08%
2020/05/18	19	16.24	0	0.00	16.20	19	28,462	0.07%
2020/05/15	31	16.29	15	16.30	16.25	16	28,287	0.06%
2020/05/14	126	16.46	0	0.00	16.30	126	27,882	0.45%	大買/鉅額交易
2020/05/13	23	16.55	0	0.00	16.65	23	27,223	0.08%
2020/05/12	39	16.54	0.5	16.70	16.50	38.5	27,179	0.14%
2020/05/11	6	16.71	6	16.67	16.70	0	26,813	0.00%
2020/05/08	91	16.45	1	16.45	16.40	90	26,413	0.34%
2020/05/07	4	16.41	0	0.00	16.40	4	25,922	0.02%
2020/05/06	43	16.36	3	16.38	16.35	40	25,757	0.16%
2020/05/05	28	16.57	3	16.70	16.55	25	25,586	0.10%
2020/05/04	31	16.53	1	16.65	16.50	30	25,602	0.12%
2020/04/30	89.8	17.09	100.9	17.11	17.10	-11.1	25,557	-0.04%
2020/04/29	10	16.70	14	16.74	16.75	-4	25,265	-0.02%
2020/04/28	6	16.42	0	0.00	16.40	6	25,149	0.02%
2020/04/27	8	16.36	2	16.40	16.40	6	25,295	0.02%
2020/04/24	17	16.16	0	0.00	16.10	17	25,180	0.07%
2020/04/23	30	16.13	0	0.00	16.15	30	25,129	0.12%
2020/04/22	20	16.00	1.3	15.95	16.00	18.7	24,952	0.07%
2020/04/21	29	16.29	15	16.44	16.10	14	24,786	0.06%
2020/04/20	10	16.79	0	0.00	16.75	10	24,572	0.04%
2020/04/17	16	17.03	28	17.09	16.85	-12	24,604	-0.05%
2020/04/16	28	16.79	4	16.84	16.80	24	24,291	0.10%
2020/04/15	57	17.06	18	17.23	17.20	39	23,996	0.16%
2020/04/14	5	16.78	5	16.47	16.70	0	23,783	0.00%
2020/04/13	4	16.15	11.2	16.14	16.05	-7.2	23,415	-0.03%
2020/04/10	19	16.17	0	0.00	16.30	19	23,370	0.08%
2020/04/09	3	15.82	9	15.90	15.90	-6	23,099	-0.03%
2020/04/08	3	15.68	0	0.00	15.70	3	22,964	0.01%
2020/04/07	8	15.56	0.6	15.70	15.65	7.4	22,853	0.03%
2020/04/06	10	15.45	1	15.50	15.50	9	22,683	0.04%
2020/04/01	31	15.29	0	0.00	15.30	31	22,505	0.14%
2020/03/31	21	15.69	1	15.50	15.55	20	22,246	0.09%
2020/03/30	8.2	15.68	1	15.70	15.60	7.2	21,954	0.03%
2020/03/27	7	16.00	5	15.89	16.00	2	21,881	0.01%
2020/03/26	3	15.65	0.1	15.75	15.60	2.9	21,472	0.01%
2020/03/25	26	15.68	1	15.80	15.75	25	21,633	0.12%
2020/03/24	1.1	15.34	5.9	15.50	15.20	-4.9	21,202	-0.02%
2020/03/23	5	14.50	4	14.44	14.20	1	20,964	0.00%
2020/03/20	4	14.75	4.4	15.04	15.25	-0.4	20,825	0.00%
2020/03/19	16	14.38	18	14.16	14.00	-2	20,143	-0.01%
2020/03/18	2	15.38	2	15.45	15.55	0	19,689	0.00%
2020/03/17	0	0.00	8	16.02	15.60	-8	19,341	-0.04%
2020/03/16	15	16.82	3	17.10	16.45	12	18,682	0.06%
2020/03/13	5	16.40	3	16.50	17.40	2	18,147	0.01%
2020/03/12	7	17.71	15.5	17.53	17.50	-8.5	17,458	-0.05%
2020/03/11	9.6	18.33	0	0.00	18.25	9.6	16,988	0.06%
2020/03/10	5	18.44	22.1	18.42	18.50	-17.1	16,933	-0.10%
2020/03/09	21	18.53	0	0.00	18.40	21	16,827	0.12%
2020/03/06	18.6	19.17	11	19.15	19.05	7.6	16,417	0.05%
2020/03/05	3	19.47	6	19.48	19.50	-3	16,253	-0.02%
2020/03/04	7	19.09	3.1	19.30	19.30	3.9	15,947	0.02%
2020/03/03	1	19.00	5	19.25	19.20	-4	15,888	-0.03%
2020/03/02	7	18.58	1	18.95	18.95	6	15,716	0.04%
2020/02/27	10	19.31	0	0.00	19.20	10	15,882	0.06%
2020/02/26	36	19.52	0	0.00	19.50	36	15,639	0.23%
2020/02/25	6	19.75	5	19.80	19.75	1	15,345	0.01%
2020/02/24	15	19.85	0	0.00	19.85	15	15,350	0.10%
2020/02/21	11	20.19	10	20.20	20.25	1	15,197	0.01%
2020/02/20	22	20.35	5	20.30	20.30	17	15,082	0.11%
2020/02/17	0	0.00	5	20.05	20.15	-5	14,958	-0.03%
2020/02/13	1	20.10	0	0.00	20.15	1	15,064	0.01%
2020/02/12	10	20.11	0.1	20.10	20.05	9.9	14,952	0.07%
2020/02/11	1	20.20	0.1	20.35	20.30	0.9	14,859	0.01%
2020/02/10	3	20.30	5	20.30	20.40	-2	14,778	-0.01%
2020/02/07	1	20.30	6	20.28	20.30	-5	14,977	-0.03%
2020/02/06	4	20.30	1	20.25	20.25	3	15,022	0.02%
2020/02/05	0	0.00	3	20.17	20.20	-3	14,693	-0.02%
2020/02/04	1	20.00	1.1	20.05	20.05	-0.1	14,572	0.00%
2020/02/03	0	0.00	24	19.89	19.80	-24	14,277	-0.17%
2020/01/31	11	19.61	4	19.74	19.70	7	14,092	0.05%
2020/01/30	37	19.55	0	0.00	19.35	37	13,876	0.27%
2020/01/20	0	0.00	4	20.64	20.65	-4	13,281	-0.03%
2020/01/17	0	0.00	4	20.50	20.50	-4	13,123	-0.03%
2020/01/16	0	0.00	6.8	20.39	20.40	-6.8	13,122	-0.05%
2020/01/15	5	20.35	9	20.40	20.40	-4	13,157	-0.03%
2020/01/14	5	20.30	0	0.00	20.35	5	13,092	0.04%
2020/01/13	10	20.10	0	0.00	20.20	10	12,868	0.08%
2020/01/09	2	19.93	31	19.95	20.00	-29	13,185	-0.22%
2020/01/08	5.1	19.92	20	19.95	19.80	-14.9	13,173	-0.11%
2020/01/07	7	19.94	11	19.95	19.90	-4	13,182	-0.03%
2020/01/06	1	19.95	0	0.00	19.95	1	13,218	0.01%
2020/01/02	6	20.10	0.1	20.10	20.20	5.9	13,372	0.04%
2019/12/27	0	0.00	8	20.42	20.45	-8	13,311	-0.06%
2019/12/26	0	0.00	81	20.25	20.30	-81	13,251	-0.61%
2019/12/25	11	20.29	0	0.00	20.25	11	13,473	0.08%
2019/12/24	1	20.30	0	0.00	20.30	1	13,595	0.01%
2019/12/23	0	0.00	5	20.35	20.35	-5	13,588	-0.04%
2019/12/20	0	0.00	15	20.26	20.35	-15	13,634	-0.11%
2019/12/19	0	0.00	0.1	20.05	20.05	-0.1	13,337	0.00%
2019/12/18	0	0.00	0.8	20.05	20.15	-0.8	13,281	-0.01%
2019/12/17	0	0.00	1	20.05	20.15	-1	13,496	-0.01%
2019/12/16	0	0.00	15.5	20.26	20.05	-15.5	13,420	-0.12%
2019/12/13	1	20.10	9	20.22	20.25	-8	13,263	-0.06%
2019/12/06	0	0.00	9	19.74	19.90	-9	13,200	-0.07%
2019/12/05	20	19.68	0	0.00	19.65	20	13,507	0.15%
2019/12/04	0	0.00	11	19.90	19.95	-11	13,409	-0.08%
2019/11/29	11	19.80	0	0.00	19.75	11	13,625	0.08%
2019/11/27	0	0.00	6	19.98	20.05	-6	14,183	-0.04%
2019/11/26	2	19.80	0	0.00	19.85	2	14,478	0.01%
2019/11/25	0	0.00	10	19.85	19.90	-10	14,159	-0.07%
2019/11/21	2	19.80	0	0.00	19.75	2	14,754	0.01%
2019/11/19	1.8	19.88	0	0.00	19.85	1.8	14,929	0.01%
2019/11/18	0	0.00	6	19.96	20.00	-6	15,172	-0.04%
2019/11/15	1	19.80	14	19.89	19.85	-13	15,690	-0.08%
2019/11/13	0	0.00	0.4	19.85	19.80	-0.4	16,101	0.00%
2019/11/08	1	19.90	1	19.80	19.90	0	16,395	0.00%
2019/11/07	0	0.00	8.9	19.83	19.95	-8.9	16,674	-0.05%
2019/11/06	2.7	19.94	12.1	19.72	19.95	-9.4	16,723	-0.06%
2019/11/05	0	0.00	8	19.57	19.60	-8	16,526	-0.05%
2019/11/04	0	0.00	29.4	19.21	19.30	-29.4	16,497	-0.18%
2019/11/01	1	19.05	0	0.00	19.05	1	16,565	0.01%
2019/10/31	2	19.05	0	0.00	19.05	2	16,643	0.01%
2019/10/29	1.5	18.90	5	19.00	19.00	-3.5	16,710	-0.02%
2019/10/28	1	18.95	6	19.01	18.95	-5	16,626	-0.03%
2019/10/24	2	18.90	0	0.00	19.00	2	16,786	0.01%
2019/10/21	0	0.00	1	18.90	18.90	-1	16,876	-0.01%
2019/10/18	0	0.00	4.1	18.84	18.80	-4.1	16,812	-0.02%
2019/10/17	4	18.58	0	0.00	18.70	4	16,387	0.02%
2019/10/16	0	0.00	3	18.70	18.75	-3	16,264	-0.02%
2019/10/15	0	0.00	1	18.55	18.70	-1	16,339	-0.01%
2019/10/14	0	0.00	11	18.41	18.65	-11	16,557	-0.07%
2019/10/09	12	18.14	0	0.00	18.05	12	16,439	0.07%
2019/10/08	7	18.38	0	0.00	18.40	7	16,317	0.04%
2019/10/04	0	0.00	0	18.30	18.25	0	16,352	0.00%
2019/10/03	20	18.24	0	0.00	18.15	20	16,379	0.12%
2019/10/02	0.8	18.55	0	0.00	18.55	0.8	16,266	0.00%
2019/10/01	1	18.55	0	0.00	18.60	1	16,207	0.01%
2019/09/27	4	18.53	2	18.55	18.50	2	16,005	0.01%
2019/09/26	0	0.00	1	18.75	18.70	-1	16,017	-0.01%
2019/09/25	3	18.68	7	18.70	18.70	-4	16,129	-0.02%
2019/09/24	1	18.75	0	0.00	18.75	1	16,434	0.01%
2019/09/23	0	0.00	5	18.75	18.85	-5	16,549	-0.03%
2019/09/20	26	18.84	5	18.85	18.70	21	16,683	0.13%
2019/09/18	2	18.98	0	0.00	19.15	2	16,406	0.01%
2019/09/17	10	19.00	0	0.00	19.00	10	16,437	0.06%
2019/09/16	3	19.00	1	19.05	19.10	2	16,645	0.01%
2019/09/12	41	19.05	3	19.20	19.10	38	16,872	0.23%
2019/09/11	5	19.00	1	19.00	19.10	4	17,361	0.02%
2019/09/10	1.8	19.07	11	19.09	19.15	-9.2	17,333	-0.05%
2019/09/09	2	18.93	3	18.98	19.00	-1	17,152	-0.01%
2019/09/06	0	0.00	9	18.53	18.65	-9	16,864	-0.05%
2019/09/05	0	0.00	0.2	18.45	18.45	-0.2	16,879	0.00%
2019/09/04	5	18.15	0	0.00	18.00	5	16,663	0.03%
2019/09/02	0	0.00	2	18.10	18.30	-2	16,755	-0.01%
2019/08/30	11	17.93	29.5	18.02	18.05	-18.5	16,949	-0.11%
2019/08/28	0	0.00	5	18.16	18.10	-5	16,355	-0.03%
2019/08/27	11	18.01	0	0.00	18.00	11	16,477	0.07%
2019/08/26	1	18.30	2	18.30	18.25	-1	16,327	-0.01%
2019/08/21	1	18.55	10	18.50	18.40	-9	16,663	-0.05%
2019/08/20	6	18.48	37	18.48	18.50	-31	16,517	-0.19%
2019/08/19	0	0.00	2	18.05	18.00	-2	16,026	-0.01%
2019/08/16	1	17.25	17.7	17.52	17.60	-16.7	15,940	-0.10%
2019/08/15	0	0.00	12	17.45	17.40	-12	15,756	-0.08%
2019/08/13	2	17.23	0	0.00	17.15	2	15,867	0.01%
2019/08/12	20	17.60	0	0.00	17.55	20	15,813	0.13%
2019/08/08	0	0.00	18	17.10	17.20	-18	15,567	-0.12%
2019/08/07	6	16.80	9.2	16.83	17.00	-3.2	15,567	-0.02%
2019/08/06	1	16.70	0	0.00	16.85	1	15,609	0.01%
2019/08/02	1	17.10	0	0.00	17.05	1	15,486	0.01%
2019/08/01	13	17.31	0	0.00	17.35	13	15,394	0.08%
2019/07/31	8	17.53	0	0.00	17.50	8	15,257	0.05%
2019/07/29	0	0.00	4	17.55	17.75	-4	15,460	-0.03%
2019/07/26	8	17.40	5	17.46	17.35	3	15,576	0.02%
2019/07/25	6	17.47	32	17.55	17.45	-26	15,568	-0.17%
2019/07/24	6	17.55	0	0.00	17.60	6	15,468	0.04%
2019/07/22	0	0.00	2	17.65	17.60	-2	15,489	-0.01%
2019/07/19	0	0.00	1	17.75	17.60	-1	15,547	-0.01%
2019/07/18	3	17.65	0	0.00	17.65	3	15,555	0.02%
2019/07/17	0	0.00	44	17.70	17.70	-44	15,543	-0.28%
2019/07/16	20	17.67	30	17.65	17.60	-10	15,363	-0.07%
2019/07/11	1	18.00	0	0.00	18.00	1	15,112	0.01%
2019/07/10	0	0.00	7	17.91	18.00	-7	15,157	-0.05%
2019/07/09	1	17.80	0	0.00	17.90	1	15,101	0.01%
2019/07/08	14.2	17.76	0	0.00	17.75	14.2	15,081	0.09%
2019/07/05	5	17.95	0	0.00	18.00	5	15,169	0.03%
2019/07/04	0	0.00	3	18.02	17.95	-3	15,482	-0.02%
2019/07/03	0	0.00	1	17.80	17.75	-1	15,651	-0.01%
2019/07/02	18	17.98	0	0.00	17.85	18	15,704	0.11%
2019/07/01	1	18.85	4	18.85	18.95	-3	15,717	-0.02%
2019/06/28	0	0.00	1.5	18.75	18.65	-1.5	15,398	-0.01%
2019/06/27	4	18.85	0	0.00	18.85	4	15,222	0.03%
2019/06/26	1	18.80	1	18.80	18.80	0	15,398	0.00%
2019/06/25	3.3	18.73	0	0.00	18.70	3.3	15,680	0.02%
2019/06/21	2	18.85	5	18.90	18.90	-3	15,560	-0.02%
2019/06/20	0	0.00	42	18.72	18.85	-42	15,364	-0.27%
2019/06/19	0	0.00	42	18.44	18.60	-42	15,201	-0.28%
2019/06/18	0	0.00	0.2	18.10	18.10	-0.2	14,838	0.00%
2019/06/17	2	18.00	1	18.00	18.05	1	15,027	0.01%
2019/06/12	0	0.00	1	18.05	17.95	-1	15,528	-0.01%
2019/06/11	0	0.00	1.2	18.01	18.05	-1.2	15,587	-0.01%
2019/06/10	20	18.01	17.3	18.11	18.10	2.7	15,857	0.02%
2019/06/06	0	0.00	1	17.95	18.05	-1	15,933	-0.01%
2019/06/05	0	0.00	5	17.98	17.90	-5	15,824	-0.03%
2019/06/04	2	17.73	10	17.80	17.75	-8	15,756	-0.05%
2019/06/03	5	17.75	3	17.95	17.95	2	15,956	0.01%
2019/05/31	0	0.00	4	17.69	17.75	-4	15,917	-0.03%
2019/05/30	1	17.55	2	17.65	17.60	-1	16,101	-0.01%
2019/05/29	1	17.45	0	0.00	17.50	1	16,353	0.01%
2019/05/28	1	17.35	0	0.00	17.30	1	16,589	0.01%
2019/05/27	4	17.41	0	0.00	17.40	4	16,350	0.02%
2019/05/24	3	17.50	0	0.00	17.50	3	16,327	0.02%
2019/05/23	0	0.00	6.6	17.50	17.50	-6.6	16,663	-0.04%
2019/05/22	22	17.48	0	0.00	17.50	22	16,881	0.13%
2019/05/21	2	17.40	4	17.49	17.45	-2	16,986	-0.01%
2019/05/20	0	0.00	2	17.40	17.40	-2	16,662	-0.01%
2019/05/17	30	17.35	0	0.00	17.30	30	16,771	0.18%
2019/05/16	1	17.25	2	17.40	17.30	-1	16,820	-0.01%
2019/05/15	5	17.35	9.1	17.36	17.35	-4.1	16,936	-0.02%
2019/05/14	1	17.25	31	17.35	17.25	-30	17,152	-0.17%
2019/05/10	10	17.63	0	0.00	17.60	10	17,596	0.06%
2019/05/09	3	17.65	0	0.00	17.55	3	17,966	0.02%
2019/05/08	1	17.80	0	0.00	17.80	1	17,975	0.01%
2019/05/07	0	0.00	10	17.90	18.00	-10	18,097	-0.06%
2019/05/06	30	17.75	0	0.00	17.80	30	18,050	0.17%
2019/05/03	0	0.00	107	17.95	18.00	-107	18,229	-0.59%	大賣/鉅額交易
2019/05/02	6	17.80	0	0.00	17.75	6	18,387	0.03%
2019/04/30	0	0.00	13	17.85	17.90	-13	18,394	-0.07%
2019/04/29	50	17.80	50	17.90	17.80	0	18,592	0.00%
2019/04/26	1	17.75	5	17.85	17.85	-4	18,620	-0.02%
2019/04/24	1	17.90	0	0.00	17.90	1	18,991	0.01%
2019/04/23	0	0.00	10	17.75	17.85	-10	19,430	-0.05%
2019/04/22	0	0.00	20	17.70	17.70	-20	19,512	-0.10%
2019/04/18	0	0.00	5	17.85	17.85	-5	20,036	-0.02%
2019/04/16	0	0.00	5	17.83	17.90	-5	20,457	-0.02%
2019/04/15	0	0.00	40	17.75	17.75	-40	20,602	-0.19%
2019/04/11	0	0.00	11.8	17.79	17.75	-11.8	20,740	-0.06%
2019/04/10	1	17.60	0	0.00	17.65	1	20,642	0.00%
2019/04/09	0	0.00	6	17.76	17.80	-6	20,526	-0.03%
2019/04/08	0	0.00	31.2	17.61	17.65	-31.2	20,407	-0.15%
2019/04/03	0	0.00	1	17.65	17.45	-1	20,266	0.00%
2019/04/02	0	0.00	16	17.54	17.60	-16	20,213	-0.08%
2019/04/01	1	17.50	5	17.50	17.55	-4	20,339	-0.02%
2019/03/29	1	17.30	3	17.53	17.55	-2	20,348	-0.01%
2019/03/28	4	17.35	0	0.00	17.35	4	20,252	0.02%
2019/03/27	1	17.45	0	17.45	17.55	1	20,119	0.00%
2019/03/26	0	0.00	37	17.50	17.55	-37	20,313	-0.18%
2019/03/25	0	0.00	9	17.37	17.50	-9	20,652	-0.04%
2019/03/22	1	17.45	3	17.45	17.55	-2	20,709	-0.01%
2019/03/20	3	17.50	7	17.47	17.65	-4	21,089	-0.02%
2019/03/19	14	17.46	6	17.68	17.45	8	21,028	0.04%
2019/03/18	24	17.53	0	0.00	17.70	24	20,929	0.11%
2019/03/15	1	17.85	1	17.80	17.85	0	20,941	0.00%
2019/03/14	5	17.70	0	0.00	17.70	5	20,942	0.02%
2019/03/13	0	0.00	18	17.87	17.90	-18	21,249	-0.08%
2019/03/08	1	17.40	0.5	17.45	17.40	0.5	22,141	0.00%
2019/03/07	0	0.00	2	17.58	17.60	-2	22,474	-0.01%
2019/03/06	0	0.00	1	17.50	17.50	-1	22,415	0.00%
2019/03/05	0	0.00	91	17.39	17.45	-91	22,413	-0.41%
2019/03/04	40	17.28	1	17.30	17.20	39	22,193	0.18%
2019/02/26	10	17.40	0.3	17.35	17.40	9.7	21,852	0.04%
2019/02/25	0	0.00	1	17.35	17.40	-1	21,608	0.00%
2019/02/22	0	0.00	13	17.30	17.35	-13	21,719	-0.06%
2019/02/21	1	17.15	0	0.00	17.10	1	21,596	0.00%
2019/02/20	11	17.06	4.8	17.12	17.15	6.2	21,475	0.03%
2019/02/19	0	0.00	1	17.10	17.05	-1	21,486	0.00%
2019/02/18	0	0.00	2	17.08	17.15	-2	21,766	-0.01%
2019/02/15	6	16.97	0	0.00	16.85	6	21,857	0.03%
2019/02/14	0	0.00	6	17.09	17.10	-6	21,822	-0.03%
2019/02/13	1	17.05	93	17.04	17.05	-92	21,736	-0.42%
2019/02/12	0	0.00	87	16.97	17.00	-87	21,537	-0.40%
2019/02/11	4	16.95	40	16.90	16.85	-36	21,295	-0.17%
2019/01/30	3	16.85	5	16.95	17.00	-2	21,246	-0.01%
2019/01/29	0.2	16.85	3.1	16.91	16.95	-2.9	20,948	-0.01%
2019/01/28	0	0.00	12.3	16.88	16.95	-12.3	20,879	-0.06%
2019/01/25	4	16.80	44	16.75	16.75	-40	20,816	-0.19%
2019/01/24	61	16.78	7	16.67	16.80	54	20,738	0.26%
2019/01/23	50	16.60	10	16.58	16.55	40	20,590	0.19%
2019/01/22	0	0.00	9.2	16.50	16.50	-9.2	20,268	-0.05%
2019/01/21	1	16.35	18	16.36	16.50	-17	20,205	-0.08%
2019/01/18	0	0.00	14	16.30	16.30	-14	20,057	-0.07%
2019/01/17	1	16.25	2	16.30	16.35	-1	20,234	0.00%
2019/01/16	0	0.00	4.1	16.19	16.25	-4.1	20,207	-0.02%
2019/01/15	0.1	16.15	44.7	16.05	16.15	-44.6	20,473	-0.22%
2019/01/14	1	15.75	0	0.00	15.80	1	20,004	0.00%
2019/01/11	1	15.65	12	15.84	15.85	-11	20,153	-0.05%
2019/01/10	0	0.00	1	15.70	15.70	-1	19,849	-0.01%
2019/01/09	5	15.70	0	0.00	15.70	5	19,793	0.03%
2019/01/08	2	15.58	11	15.57	15.55	-9	19,514	-0.05%
2019/01/07	10	15.48	7.3	15.42	15.50	2.7	19,678	0.01%
2019/01/03	3	15.10	0.2	15.10	15.10	2.8	20,560	0.01%
2019/01/02	2.2	15.25	13.2	15.32	15.20	-11	20,642	-0.05%
2018/12/28	1.1	15.40	2	15.40	15.45	-0.9	20,864	0.00%
2018/12/27	0	0.00	5	15.20	15.30	-5	21,079	-0.02%
2018/12/26	0	0.00	1	15.10	15.10	-1	21,299	0.00%
2018/12/25	0	0.00	10	14.95	15.00	-10	21,319	-0.05%
2018/12/22	5	15.00	0	0.00	15.00	5	21,123	0.02%
2018/12/21	1	15.00	0	0.00	15.10	1	21,453	0.00%
2018/12/20	2	15.20	0.1	15.15	15.15	1.9	21,459	0.01%
2018/12/19	0.1	15.35	22.7	15.30	15.40	-22.6	21,340	-0.11%
2018/12/18	0	0.00	17	15.30	15.25	-17	21,440	-0.08%
2018/12/17	30	15.39	10	15.35	15.30	20	21,783	0.09%
2018/12/14	15	15.35	20	15.44	15.45	-5	21,861	-0.02%
2018/12/13	0	0.00	5	15.35	15.45	-5	22,154	-0.02%
2018/12/12	10	15.28	5	15.30	15.25	5	21,820	0.02%
2018/12/11	0	0.00	5	15.20	15.20	-5	21,699	-0.02%
2018/12/10	5	15.10	0	0.00	15.10	5	21,593	0.02%
2018/12/06	0	0.00	2	15.20	15.20	-2	21,480	-0.01%
2018/12/05	20	15.36	0	0.00	15.30	20	21,288	0.09%
2018/12/03	0.2	15.65	0.5	15.65	15.70	-0.3	20,726	0.00%
2018/11/30	0	0.00	2	15.70	15.70	-2	20,058	-0.01%
2018/11/29	0	0.00	3	15.50	15.60	-3	19,846	-0.02%
2018/11/28	0	0.00	50	15.35	15.45	-50	19,634	-0.25%
2018/11/26	10	15.40	0	0.00	15.30	10	19,587	0.05%
2018/11/23	2	15.35	0	0.00	15.35	2	19,558	0.01%
2018/11/21	13	15.40	0	0.00	15.40	13	19,635	0.07%
2018/11/20	2	15.50	0	0.00	15.55	2	19,500	0.01%
2018/11/19	0	0.00	1.5	15.75	15.80	-1.5	19,488	-0.01%
2018/11/16	0	0.00	10	15.70	15.75	-10	19,509	-0.05%
2018/11/15	0	0.00	1	15.75	15.75	-1	19,599	-0.01%
2018/11/14	0	0.00	1	15.60	15.60	-1	19,550	-0.01%
2018/11/13	11	15.36	0	0.00	15.40	11	19,699	0.06%
2018/11/12	10	15.50	0	0.00	15.55	10	20,406	0.05%
2018/11/09	10	15.50	15	15.55	15.55	-5	20,861	-0.02%
2018/11/08	10	15.55	1.1	15.55	15.60	9	21,199	0.04%
2018/11/07	0.1	15.55	0	0.00	15.55	0.1	21,586	0.00%
2018/11/06	1	15.45	3	15.40	15.40	-2	21,784	-0.01%
2018/11/01	0.1	14.95	2	15.00	14.95	-1.9	25,331	-0.01%
2018/10/31	12	14.80	5	15.00	15.00	7	25,821	0.03%
2018/10/30	0	0.00	0.5	14.60	14.60	-0.5	26,223	0.00%
2018/10/29	0	0.00	11	14.90	14.60	-11	26,814	-0.04%
2018/10/26	0	0.00	12	14.54	14.55	-12	26,918	-0.04%
2018/10/25	3	14.60	0	0.00	14.55	3	27,090	0.01%
2018/10/23	1	15.10	12	14.95	14.95	-11	27,413	-0.04%
2018/10/19	15	14.96	5.9	14.96	14.80	9.1	27,147	0.03%
2018/10/17	0	0.00	13	14.78	14.70	-13	27,076	-0.05%
2018/10/16	4	14.54	0	14.60	14.55	4	27,057	0.01%
2018/10/15	19	14.73	10	14.60	14.55	9	27,120	0.03%
2018/10/12	11	14.93	0	0.00	14.95	11	26,810	0.04%
2018/10/11	0	0.00	3	15.42	14.95	-3	26,482	-0.01%
2018/10/09	5	16.00	5	16.00	15.90	0	25,727	0.00%
2018/10/08	1	16.05	17	16.05	16.05	-16	25,538	-0.06%
2018/10/05	15	15.79	5	15.80	15.80	10	25,297	0.04%
2018/10/04	2.1	15.95	2	15.80	15.90	0.1	25,055	0.00%
2018/10/03	0	0.00	0.3	16.10	16.10	-0.3	24,900	0.00%
2018/10/02	3	16.00	0.8	16.05	16.10	2.2	24,936	0.01%
2018/09/28	1	16.00	3	16.15	16.10	-2	25,050	-0.01%
2018/09/27	44	16.14	28.5	16.04	16.30	15.5	24,884	0.06%
2018/09/26	7	15.91	2	15.90	15.95	5	24,814	0.02%
2018/09/25	2	16.00	3	16.00	16.00	-1	25,427	0.00%
2018/09/21	0	0.00	25	15.66	16.00	-25	25,284	-0.10%
2018/09/20	3	15.50	1	15.45	15.50	2	24,738	0.01%
2018/09/19	6.1	15.47	20	15.51	15.50	-13.9	24,621	-0.06%
2018/09/18	0	0.00	1	15.20	15.20	-1	24,398	0.00%
2018/09/17	1.1	15.25	1	15.20	15.25	0.1	24,530	0.00%
2018/09/14	0	0.00	2	15.25	15.15	-2	24,527	-0.01%
2018/09/13	1	15.10	0	0.00	15.20	1	24,807	0.00%
2018/09/12	21	15.13	6	15.08	15.20	15	24,909	0.06%
2018/09/11	5	15.15	1	15.10	15.25	4	24,853	0.02%
2018/09/10	12	15.00	0	0.00	14.95	12	25,228	0.05%
2018/09/07	1	14.95	0	0.00	15.05	1	25,573	0.00%
2018/09/06	0	0.00	2	14.98	15.05	-2	26,137	-0.01%
2018/09/05	4	15.21	0	0.00	15.05	4	26,069	0.02%
2018/09/04	0.5	15.35	0.9	15.35	15.40	-0.4	25,949	0.00%
2018/09/03	2	15.28	0	0.00	15.25	2	26,067	0.01%
2018/08/31	11	15.35	20.1	15.35	15.55	-9.1	26,228	-0.03%
2018/08/30	10	15.55	0	0.00	15.50	10	26,154	0.04%
2018/08/29	0	0.00	3	15.60	15.60	-3	26,477	-0.01%
2018/08/28	0	0.00	1	15.50	15.60	-1	26,726	0.00%
2018/08/27	0.1	15.40	3	15.45	15.50	-2.9	26,839	-0.01%
2018/08/24	1	15.30	19	15.40	15.50	-18	26,863	-0.07%
2018/08/23	10	15.30	0	0.00	15.50	10	27,425	0.04%
2018/08/22	30	15.50	1	15.35	15.50	29	27,741	0.10%
2018/08/17	5	15.40	1	15.35	15.25	4	27,196	0.01%
2018/08/16	0	0.00	7	15.09	15.10	-7	26,529	-0.03%
2018/08/15	0	0.00	20	15.12	15.20	-20	26,212	-0.08%
2018/08/14	5	15.15	14.2	15.19	15.20	-9.2	25,989	-0.04%
2018/08/13	11	14.91	5	15.11	14.90	6	25,523	0.02%
2018/08/10	17	15.42	12.5	15.32	15.40	4.5	25,240	0.02%
2018/08/09	10	15.45	17	15.34	15.45	-7	24,744	-0.03%
2018/08/08	4	15.00	40.5	15.08	15.15	-36.5	23,151	-0.16%
2018/08/07	0	0.00	28	14.54	14.55	-28	21,797	-0.13%
2018/08/06	0	0.00	16	14.30	14.35	-16	21,338	-0.08%
2018/08/03	0.5	14.10	11	14.10	14.10	-10.5	20,996	-0.05%
2018/08/02	4	13.90	0	0.00	13.80	4	20,510	0.02%
2018/08/01	0	0.00	1	14.00	14.05	-1	20,569	0.00%
2018/07/31	0	0.00	19	14.00	14.10	-19	20,499	-0.09%
2018/07/30	0	0.00	1	13.70	13.70	-1	19,896	-0.01%
2018/07/26	0	0.00	1	13.75	13.75	-1	20,292	0.00%
2018/07/25	0	0.00	1	13.65	13.65	-1	20,761	0.00%
2018/07/24	6	13.51	1	13.55	13.65	5	20,859	0.02%
2018/07/23	5	13.45	13	13.50	13.50	-8	21,033	-0.04%
2018/07/20	5	13.45	10	13.50	13.50	-5	21,495	-0.02%
2018/07/19	10	13.45	0	0.00	13.40	10	21,640	0.05%
2018/07/18	85	13.45	0	0.00	13.50	85	21,844	0.39%
2018/07/17	0	0.00	2.1	13.49	13.40	-2.1	21,966	-0.01%
2018/07/16	0	0.00	1	13.40	13.40	-1	22,082	0.00%
2018/07/13	0	0.00	1	13.30	13.35	-1	22,394	0.00%
2018/07/12	2	13.10	0.1	13.35	13.35	1.9	22,415	0.01%
2018/07/11	2	13.10	0	0.00	13.20	2	22,491	0.01%
2018/07/10	0	0.00	1	13.30	13.25	-1	22,497	0.00%
2018/07/09	3	13.15	0	0.00	13.15	3	22,563	0.01%
2018/07/06	2	12.95	0	0.00	13.05	2	22,757	0.01%
2018/07/05	2	13.05	0	0.00	13.00	2	22,927	0.01%
2018/07/04	3	13.13	3	13.13	13.10	0	23,519	0.00%
2018/07/03	15	13.69	0	0.00	13.55	15	23,586	0.06%
2018/07/02	0	0.00	2.2	13.91	13.85	-2.2	23,059	-0.01%
2018/06/29	1.2	13.81	10	13.88	13.90	-8.8	23,053	-0.04%
2018/06/28	0	0.00	1	13.80	13.75	-1	22,879	0.00%
2018/06/27	1	13.70	0	0.00	13.70	1	22,849	0.00%
2018/06/26	14	13.77	5	13.75	13.75	9	22,829	0.04%
2018/06/22	0	0.00	0	13.95	14.00	0	22,821	0.00%
2018/06/20	1	13.90	0	0.00	13.90	1	22,781	0.00%
2018/06/19	6	13.86	0	0.00	13.80	6	23,029	0.03%
2018/06/15	2.1	14.08	0	0.00	14.15	2.1	22,467	0.01%
2018/06/14	15	14.05	0	0.00	14.00	15	22,239	0.07%
2018/06/13	7	14.55	0	0.00	14.50	7	21,715	0.03%
2018/06/11	2	14.60	55	14.60	14.55	-53	22,307	-0.24%
2018/06/08	2	14.60	0.6	14.60	14.60	1.5	22,143	0.01%
2018/06/07	2	14.55	0	0.00	14.50	2	22,085	0.01%
2018/06/06	0	0.00	5.9	14.36	14.45	-5.9	22,184	-0.03%
2018/06/05	0	0.00	2	14.30	14.25	-2	21,739	-0.01%
2018/06/04	5	14.00	0	0.00	14.10	5	21,536	0.02%
2018/06/01	0	0.00	2	14.00	14.00	-2	21,430	-0.01%
2018/05/31	18	13.82	0.2	14.00	14.10	17.8	21,418	0.08%
2018/05/30	11	13.91	3	14.05	13.75	8	20,898	0.04%
2018/05/29	20	14.11	0	0.00	14.10	20	21,078	0.09%
2018/05/28	17	14.22	0	0.00	14.20	17	21,049	0.08%
2018/05/25	18	14.28	0	0.00	14.25	18	21,253	0.08%
2018/05/24	3	14.30	0	0.00	14.30	3	21,407	0.01%
2018/05/22	0	0.00	0.4	14.45	14.50	-0.4	21,713	0.00%
2018/05/21	0	0.00	1	14.50	14.55	-1	21,919	0.00%
2018/05/18	0	0.00	13	14.47	14.40	-13	22,111	-0.06%
2018/05/15	0	0.00	11.5	14.45	14.45	-11.5	22,745	-0.05%
2018/05/14	1	14.45	16.7	14.41	14.45	-15.7	23,434	-0.07%
2018/05/11	0	0.00	3.2	14.39	14.40	-3.2	23,741	-0.01%
2018/05/10	6	14.28	0	0.00	14.25	6	23,726	0.03%
2018/05/09	1	14.30	0	0.00	14.30	1	23,747	0.00%
2018/05/08	3	14.15	1	14.20	14.25	2	23,720	0.01%
2018/05/07	0	0.00	0.3	14.30	14.30	-0.3	23,643	0.00%
2018/05/04	0	0.00	3	14.25	14.15	-3	23,573	-0.01%
2018/05/03	0	0.00	4	14.45	14.45	-4	23,388	-0.02%
2018/05/02	0	0.00	12	14.37	14.55	-12	23,338	-0.05%
2018/04/30	0	0.00	12	14.23	14.20	-12	23,095	-0.05%
2018/04/27	10	14.15	19	14.23	14.25	-9	23,192	-0.04%
2018/04/26	3	14.10	8	14.11	14.15	-5	23,079	-0.02%
2018/04/25	0	0.00	50	13.83	13.85	-50	22,810	-0.22%
2018/04/24	0	0.00	1	13.80	13.70	-1	22,920	0.00%
2018/04/23	0	0.00	1	13.85	13.80	-1	23,154	0.00%
2018/04/20	0	0.00	5	13.75	13.80	-5	23,279	-0.02%
2018/04/19	5	13.80	12	13.81	13.85	-7	23,570	-0.03%
2018/04/17	1	13.70	0	0.00	13.70	1	24,019	0.00%
2018/04/16	0	0.00	10	13.75	13.80	-10	24,335	-0.04%
2018/04/13	0	0.00	11	13.80	13.80	-11	24,459	-0.04%
2018/04/12	0	0.00	3	13.78	13.80	-3	24,716	-0.01%
2018/04/11	38	13.81	2	13.85	13.75	36	24,742	0.15%
2018/04/10	0	0.00	3	13.62	13.80	-3	24,428	-0.01%
2018/04/02	0	0.00	5	13.45	13.45	-5	23,669	-0.02%
2018/03/29	1	13.30	7	13.40	13.35	-6	23,440	-0.03%
2018/03/28	0	0.00	10	13.40	13.40	-10	23,144	-0.04%
2018/03/27	0	0.00	12	13.55	13.55	-12	23,150	-0.05%
2018/03/26	0	0.00	10	13.55	13.50	-10	23,067	-0.04%
2018/03/23	2	13.35	52	13.35	13.50	-50	22,980	-0.22%
2018/03/22	2	13.60	12	13.60	13.60	-10	22,837	-0.04%
2018/03/21	10	13.40	0	0.00	13.45	10	22,517	0.04%
2018/03/19	1	13.45	4	13.40	13.45	-3	22,910	-0.01%
2018/03/16	5	13.35	6	13.40	13.55	-1	22,841	0.00%
2018/03/14	5	13.35	0	0.00	13.35	5	22,097	0.02%
2018/03/13	15	13.33	179.9	13.40	13.40	-164.9	22,337	-0.74%	大賣/鉅額交易
2018/03/12	262	13.26	130	13.34	13.40	132	22,391	0.59%	大買/大賣/鉅額交易
2018/03/08	28	13.09	0	0.00	13.10	28	22,704	0.12%
2018/03/05	22	13.02	0	0.00	13.00	22	23,688	0.09%
2018/03/02	13	12.99	13	13.05	12.95	0	23,585	0.00%
2018/03/01	15	13.09	0	0.00	13.15	15	22,892	0.07%
2018/02/27	0	0.00	10	13.30	13.15	-10	22,771	-0.04%
2018/02/26	3	13.30	3	13.40	13.25	0	23,042	0.00%
2018/02/23	15	13.22	7	13.21	13.25	8	23,027	0.03%
2018/02/22	18	13.09	0	0.00	13.15	18	23,493	0.08%
2018/02/21	8	13.18	0	0.00	13.20	8	23,851	0.03%
2018/02/12	1	13.05	1	13.05	13.05	0	23,915	0.00%
2018/02/09	54	12.90	0	0.00	12.95	54	23,761	0.23%
2018/02/08	10	13.10	0	0.00	13.15	10	23,517	0.04%
2018/02/07	1	13.15	0	0.00	13.05	1	23,357	0.00%
2018/02/06	22	12.98	15	12.90	12.90	7	23,292	0.03%
2018/02/02	11	13.90	5.7	13.86	13.90	5.3	22,338	0.02%
2018/02/01	50	13.95	100	13.95	13.95	-50	22,272	-0.22%
2018/01/31	10	13.95	10	13.90	14.00	0	22,106	0.00%
2018/01/30	25	14.05	0	0.00	14.05	25	21,906	0.11%
2018/01/29	6	14.19	0	0.00	14.20	6	21,766	0.03%
2018/01/26	1	14.15	0	0.00	14.20	1	21,696	0.00%
2018/01/25	10	14.15	0	0.00	14.20	10	21,596	0.05%
2018/01/24	0	0.00	0	14.15	14.15	0	21,471	0.00%
2018/01/17	7	14.20	1	14.30	14.30	6	20,778	0.03%
2018/01/16	0	0.00	14	14.25	14.20	-14	20,439	-0.07%
2018/01/15	10	14.30	9	14.30	14.25	1	20,326	0.00%
2018/01/12	20.4	14.18	5	14.15	14.15	15.4	19,863	0.08%
2018/01/11	1	13.95	0	0.00	14.00	1	19,325	0.01%
2018/01/10	0	0.00	2	14.03	13.95	-2	19,320	-0.01%
2018/01/09	0	0.00	11	14.00	13.95	-11	18,910	-0.06%
2018/01/08	15	14.02	62.6	14.00	14.05	-47.6	18,813	-0.25%
2018/01/03	0	0.00	18	13.91	13.95	-18	18,758	-0.10%