元大金 (2885)-元大-竹南券商分點個股進出

台股 » 個股 » 元大金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大金

(2885)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

元大金 (2885)籌碼相關－元大-竹南券商分點個股進出

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

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	35.00	0	0.00	34.85	1	17,400	0.01%
2024/12/16	0	0.00	2	35.58	35.25	-2	17,243	-0.01%
2024/12/13	0.1	35.00	4.2	35.10	35.05	-4.1	17,029	-0.02%
2024/12/12	0	0.00	0.3	34.95	35.15	-0.3	17,041	0.00%
2024/12/11	0.3	34.80	0	0.00	34.70	0.3	17,093	0.00%
2024/12/10	0.4	34.71	0	0.00	34.95	0.4	17,072	0.00%
2024/12/09	2.1	35.23	0	0.00	34.95	2.1	17,191	0.01%
2024/12/06	0.1	34.65	0	0.00	34.90	0.1	17,710	0.00%
2024/12/05	0.3	34.82	1	34.95	34.85	-0.7	17,687	0.00%
2024/12/04	0.1	34.55	4	34.63	34.70	-4	17,730	-0.02%
2024/12/03	0.3	34.60	6.1	34.61	34.80	-5.8	18,030	-0.03%
2024/12/02	0.7	33.89	5	33.90	33.90	-4.3	17,744	-0.02%
2024/11/29	0.9	33.00	0	0.00	33.25	0.9	17,461	0.01%
2024/11/28	0	0.00	5	33.45	33.25	-5	17,546	-0.03%
2024/11/27	1	33.15	0	0.00	33.30	1	17,514	0.01%
2024/11/22	0	0.00	0.1	33.55	33.50	-0.1	16,440	0.00%
2024/11/21	1	33.25	4	33.50	33.80	-3	16,572	-0.02%
2024/11/20	4.1	33.45	1	33.65	33.45	3.1	16,517	0.02%
2024/11/19	0	0.00	8	33.53	33.85	-8	16,372	-0.05%
2024/11/14	2	32.53	1.2	32.70	32.70	0.8	15,829	0.01%
2024/11/12	1.5	32.78	0	0.00	32.95	1.5	15,695	0.01%
2024/11/11	3	32.85	0	0.00	32.95	3	15,608	0.02%
2024/11/08	1	33.10	12.3	33.19	33.20	-11.3	15,762	-0.07%
2024/11/07	0	0.00	0.4	32.55	32.55	-0.4	15,913	0.00%
2024/11/06	0.1	32.60	0	0.00	32.45	0.1	15,997	0.00%
2024/11/05	0	0.00	5	32.84	32.85	-5	16,112	-0.03%
2024/11/01	11	30.38	10	30.90	32.10	1	16,926	0.01%
2024/10/30	2.1	32.23	0	0.00	32.45	2.1	16,812	0.01%
2024/10/29	0	0.00	0.2	32.40	32.60	-0.2	16,833	0.00%
2024/10/28	0	0.00	22.3	32.83	32.75	-22.3	16,935	-0.13%
2024/10/24	13	32.60	13	32.60	32.70	0	17,219	0.00%
2024/10/23	2	32.80	0	0.00	32.70	2	17,566	0.01%
2024/10/22	0	33.10	1	33.20	33.30	-1	17,724	-0.01%
2024/10/21	17	33.32	14.9	33.43	32.70	2.1	17,892	0.01%
2024/10/18	13	32.75	26.2	32.95	33.50	-13.2	18,122	-0.07%
2024/10/17	12	32.20	20	32.38	32.65	-8	18,215	-0.04%
2024/10/16	1	32.65	10	32.61	32.25	-9	18,427	-0.05%
2024/10/15	0.2	32.40	31.2	32.38	32.60	-31	18,438	-0.17%
2024/10/14	0	0.00	5.1	31.74	31.80	-5.1	18,406	-0.03%
2024/10/11	1.1	31.76	0	0.00	31.55	1.1	18,523	0.01%
2024/10/09	0	0.00	1.8	31.85	31.65	-1.8	18,645	-0.01%
2024/10/04	5	31.15	4	31.80	31.80	1	18,613	0.01%
2024/09/30	0	0.00	0.1	31.80	31.70	-0.1	18,567	0.00%
2024/09/27	0.1	31.65	4	31.95	31.75	-3.9	18,776	-0.02%
2024/09/26	5	31.57	5.5	31.91	31.50	-0.5	18,931	0.00%
2024/09/25	0	0.00	25	31.72	31.80	-25	18,960	-0.13%
2024/09/23	0	0.00	15	31.26	31.40	-15	20,551	-0.07%
2024/09/20	0	0.00	7.1	31.19	31.00	-7.1	21,038	-0.03%
2024/09/19	0.5	30.90	7	30.79	30.90	-6.5	21,281	-0.03%
2024/09/18	6.1	30.37	0	0.00	30.40	6.1	21,577	0.03%
2024/09/16	1.2	30.61	0.1	30.40	30.50	1.1	21,879	0.01%
2024/09/13	0	0.00	7	30.26	30.25	-7	22,434	-0.03%
2024/09/12	4	29.55	0	0.00	29.85	4	22,704	0.02%
2024/09/11	11	29.61	0.2	29.75	29.60	10.8	22,621	0.05%
2024/09/10	0	0.00	4	30.05	29.95	-4	22,602	-0.02%
2024/09/09	31.5	29.58	10	29.75	29.70	21.5	22,469	0.10%
2024/09/06	1	30.75	0	0.00	30.75	1	21,966	0.00%
2024/09/05	3	30.67	0	0.00	30.50	3	22,029	0.01%
2024/09/04	3.1	30.22	0	0.00	30.35	3.1	22,073	0.01%
2024/09/03	16.3	31.52	0	0.00	31.20	16.3	21,746	0.08%
2024/09/02	2	31.75	0	0.00	31.75	2	21,712	0.01%
2024/08/30	0.3	31.65	0.5	31.65	31.90	-0.2	21,825	0.00%
2024/08/29	0.1	31.60	10.1	31.65	31.55	-10	21,677	-0.05%
2024/08/27	0.2	31.75	0	0.00	31.90	0.2	22,155	0.00%
2024/08/26	0.2	31.75	32.3	31.81	32.00	-32.1	22,360	-0.14%
2024/08/23	3	30.78	6	30.90	30.90	-3	22,481	-0.01%
2024/08/22	17.2	31.28	1	31.40	31.45	16.2	22,349	0.07%
2024/08/21	0.1	31.70	0	0.00	31.70	0.1	22,330	0.00%
2024/08/20	0	0.00	2	31.80	31.75	-2	22,387	-0.01%
2024/08/19	1.2	31.80	0	0.00	31.65	1.2	22,544	0.01%
2024/08/16	0	0.00	9.2	32.02	32.00	-9.2	22,970	-0.04%
2024/08/15	2.2	31.59	0	0.00	31.50	2.2	22,913	0.01%
2024/08/14	1.2	32.21	4	32.15	32.00	-2.8	22,893	-0.01%
2024/08/12	11.3	31.80	0	0.00	31.80	11.3	23,161	0.05%
2024/08/09	7	32.66	13	32.29	32.60	-6	23,231	-0.03%
2024/08/08	2.1	31.40	24	31.11	31.40	-21.9	23,062	-0.09%
2024/08/07	1.1	31.27	4.1	31.60	31.30	-3	22,931	-0.01%
2024/08/06	2.1	30.46	3.2	29.93	30.70	-1.2	22,834	-0.01%
2024/08/05	39.1	29.99	2	29.90	29.35	37.1	22,666	0.16%
2024/08/02	8.7	32.01	0	32.00	31.90	8.7	22,279	0.04%
2024/08/01	0	0.00	17.4	32.97	33.05	-17.4	22,273	-0.08%
2024/07/31	0.1	32.75	0	0.00	32.80	0.1	22,321	0.00%
2024/07/30	12.2	32.26	1.1	32.40	32.35	11.1	22,196	0.05%
2024/07/29	0	0.00	4	32.70	32.70	-4	22,181	-0.02%
2024/07/26	15.6	32.07	0	0.00	32.05	15.6	22,114	0.07%
2024/07/23	4	32.88	8.1	32.80	33.00	-4.1	22,169	-0.02%
2024/07/22	4.1	31.81	11	31.76	31.85	-6.9	22,052	-0.03%
2024/07/19	2.3	32.46	2	32.63	32.60	0.3	21,974	0.00%
2024/07/18	0.3	33.30	1	33.00	33.25	-0.7	22,046	0.00%
2024/07/17	1.1	32.82	1	33.25	33.15	0.1	22,064	0.00%
2024/07/16	2	32.95	0	0.00	33.00	2	22,271	0.01%
2024/07/15	12.5	32.87	18	33.00	32.90	-5.5	22,771	-0.02%
2024/07/12	1.7	33.62	0	0.00	33.75	1.7	22,840	0.01%
2024/07/11	4	33.50	10.2	33.79	33.65	-6.2	22,868	-0.03%
2024/07/10	0	0.00	17	33.49	33.55	-17	22,944	-0.07%
2024/07/09	5	33.30	15	33.20	33.00	-10	23,072	-0.04%
2024/07/08	0.1	33.20	32	33.01	33.20	-31.9	23,192	-0.14%
2024/07/05	7	33.00	0	0.00	33.00	7	23,211	0.03%
2024/07/04	1.1	33.11	1	33.00	33.10	0.1	23,404	0.00%
2024/07/03	0	32.65	15	32.56	32.70	-15	23,572	-0.06%
2024/07/02	1	32.05	10	32.10	32.10	-9	23,362	-0.04%
2024/07/01	2.9	31.98	0	0.00	32.00	2.9	23,274	0.01%
2024/06/28	3.9	31.90	0	0.00	32.05	3.9	23,145	0.02%
2024/06/27	66.7	31.42	0	0.00	31.75	66.7	22,666	0.29%
2024/06/26	24.3	33.83	3	33.67	33.80	21.3	21,360	0.10%
2024/06/25	0.6	34.15	0	34.10	34.40	0.5	20,917	0.00%
2024/06/24	0	34.00	5	34.50	34.50	-5	20,675	-0.02%
2024/06/20	32	33.91	49.5	34.12	34.35	-17.5	20,314	-0.09%
2024/06/19	0	33.65	27	33.44	33.75	-27	20,039	-0.13%
2024/06/18	0	0.00	6.1	32.59	32.90	-6.1	20,031	-0.03%
2024/06/17	3	32.40	0	0.00	32.30	3	20,196	0.01%
2024/06/14	8	31.95	0	0.00	32.00	8	20,364	0.04%
2024/06/13	0	0.00	4	32.00	32.00	-4	20,675	-0.02%
2024/06/12	5	31.41	0.1	31.55	31.45	4.9	21,157	0.02%
2024/06/11	10	31.80	0	0.00	31.60	10	22,019	0.05%
2024/06/07	3	31.80	4	32.00	31.80	-1	22,313	0.00%
2024/06/06	1	31.45	0	0.00	31.70	1	22,349	0.00%
2024/06/05	0.5	31.50	0	0.00	31.30	0.5	22,463	0.00%
2024/06/04	0	0.00	6	31.38	31.45	-6	22,761	-0.03%
2024/05/31	1	31.45	0	0.00	31.65	1	23,178	0.00%
2024/05/30	9.1	31.47	0	0.00	31.45	9.1	22,731	0.04%
2024/05/29	4.1	32.08	0	32.70	31.85	4.1	22,553	0.02%
2024/05/28	3	33.00	2	32.80	32.85	1	22,313	0.00%
2024/05/27	1	32.40	16.1	32.65	32.70	-15	22,398	-0.07%
2024/05/24	16.1	32.66	1.4	32.54	32.50	14.7	22,447	0.07%
2024/05/23	0.2	33.00	2.1	32.91	33.15	-1.9	22,322	-0.01%
2024/05/22	0.3	33.35	5.3	33.78	33.35	-5	22,167	-0.02%
2024/05/21	2	31.95	0	0.00	32.05	2	21,733	0.01%
2024/05/20	5	32.26	0	32.30	32.35	5	21,750	0.02%
2024/05/17	0	0.00	1	32.60	32.65	-1	21,870	0.00%
2024/05/16	0.5	32.50	3	32.53	32.60	-2.5	21,837	-0.01%
2024/05/15	0	0.00	55.8	32.07	31.85	-55.8	21,399	-0.26%
2024/05/14	5	31.49	0	0.00	31.45	5	21,382	0.02%
2024/05/13	1.5	32.02	556	32.03	32.00	-554.5	21,349	-2.60%	大賣/鉅額交易
2024/05/10	0	0.00	45.5	31.94	32.10	-45.5	21,318	-0.21%
2024/05/09	2	31.78	4	32.20	31.65	-2	21,300	-0.01%
2024/05/08	0	0.00	7.2	31.74	31.80	-7.2	21,147	-0.03%
2024/05/07	4	31.45	8	31.53	31.80	-4	21,154	-0.02%
2024/05/06	28.4	30.96	14	31.37	31.50	14.4	20,957	0.07%
2024/05/03	0	0.00	5	30.91	30.55	-5	20,783	-0.02%
2024/05/02	4	30.50	0	0.00	30.65	4	20,688	0.02%
2024/04/30	0	0.00	1	31.10	30.65	-1	20,545	0.00%
2024/04/29	12	30.73	20.2	30.86	31.05	-8.2	20,436	-0.04%
2024/04/25	2.2	29.80	0	0.00	29.80	2.2	20,118	0.01%
2024/04/24	2	30.23	0	0.00	30.35	2	19,994	0.01%
2024/04/23	0	0.00	4	30.00	29.80	-4	19,844	-0.02%
2024/04/22	7	29.80	0	0.00	29.90	7	19,654	0.04%
2024/04/19	3	29.83	3	30.50	29.90	0	19,148	0.00%
2024/04/18	1	30.60	0.2	30.10	30.60	0.8	18,463	0.00%
2024/04/17	2	29.88	1.1	29.86	30.00	0.9	18,105	0.01%
2024/04/16	22.1	29.91	0	0.00	29.95	22.1	18,010	0.12%
2024/04/15	8.1	30.02	5	30.65	30.55	3.1	17,755	0.02%
2024/04/12	0.1	30.40	0	30.45	30.30	0.1	17,624	0.00%
2024/04/11	1	30.50	0	0.00	30.50	1	17,452	0.01%
2024/04/10	1.1	30.52	3	30.58	30.50	-1.9	17,495	-0.01%
2024/04/09	9.7	30.80	703	30.80	30.90	-693.3	17,624	-3.93%	大賣/鉅額交易
2024/04/08	0.1	30.10	0	0.00	30.30	0.1	17,390	0.00%
2024/04/02	1	30.10	1.5	30.12	30.30	-0.5	17,547	0.00%
2024/04/01	5	30.15	1	30.20	30.10	4	17,754	0.02%
2024/03/29	1	30.30	0	0.00	30.40	1	17,819	0.01%
2024/03/27	0	0.00	11	30.13	30.30	-11	17,687	-0.06%
2024/03/26	12.2	30.05	8.5	30.09	30.10	3.7	17,806	0.02%
2024/03/25	2	29.45	12	29.78	29.85	-10	17,978	-0.06%
2024/03/22	2	29.85	11	29.80	29.45	-9	18,215	-0.05%
2024/03/21	1.1	29.28	8.3	29.69	29.80	-7.3	18,221	-0.04%
2024/03/20	5.2	29.08	0.1	29.40	28.90	5.1	18,450	0.03%
2024/03/19	11.1	29.21	1.4	29.27	29.20	9.8	18,458	0.05%
2024/03/18	15.7	29.45	2.3	29.70	29.35	13.4	18,330	0.07%
2024/03/15	3.1	29.82	1	29.80	30.20	2.1	18,162	0.01%
2024/03/14	603.2	30.12	11.3	30.18	30.30	591.9	17,626	3.36%	大買/鉅額交易
2024/03/13	10	29.10	31.4	29.16	29.50	-21.4	16,785	-0.13%
2024/03/12	0	0.00	2	28.83	28.90	-2	16,419	-0.01%
2024/03/11	0	0.00	20	28.55	28.55	-20	16,438	-0.12%
2024/03/08	1	28.40	9.2	28.31	28.45	-8.2	16,445	-0.05%
2024/03/07	102	28.10	20	27.88	28.10	82	16,213	0.51%	大買/
2024/03/06	2.2	27.49	9	27.47	27.50	-6.8	15,804	-0.04%
2024/03/05	25.1	27.17	15	27.36	27.30	10	15,976	0.06%
2024/03/04	3	27.35	5.1	27.30	27.35	-2.1	16,071	-0.01%
2024/03/01	10	27.20	1	27.35	27.30	9	16,213	0.06%
2024/02/29	2	27.35	7	27.45	27.45	-5	16,332	-0.03%
2024/02/27	2.1	27.30	0	27.30	27.20	2	16,171	0.01%
2024/02/26	10	27.20	1	27.30	27.10	9	16,031	0.06%
2024/02/23	12	27.30	1.3	27.41	27.30	10.7	15,976	0.07%
2024/02/22	10	27.40	0.2	27.40	27.55	9.8	16,208	0.06%
2024/02/21	13	27.33	6	27.45	27.35	7	16,173	0.04%
2024/02/20	0	0.00	8.3	27.61	27.85	-8.3	16,099	-0.05%
2024/02/19	0	0.00	10.3	27.40	27.45	-10.3	15,999	-0.06%
2024/02/16	0	0.00	3	27.08	27.15	-3	16,178	-0.02%
2024/02/15	0.5	27.00	0	0.00	27.00	0.5	16,185	0.00%
2024/02/05	0	26.93	0	0.00	27.00	0	15,990	0.00%
2024/02/01	0	0.00	5	27.00	27.05	-5	15,716	-0.03%
2024/01/31	0	0.00	7	26.90	27.05	-7	15,625	-0.04%
2024/01/30	1	26.80	0	0.00	26.85	1	15,518	0.01%
2024/01/26	0	0.00	5.5	26.89	26.95	-5.5	15,758	-0.03%
2024/01/24	1	26.60	0	0.00	26.60	1	15,738	0.01%
2024/01/23	0.1	26.45	0	0.00	26.55	0.1	15,859	0.00%
2024/01/22	0	0.00	2.5	26.31	26.35	-2.5	16,053	-0.02%
2024/01/19	3	26.20	0	0.00	26.20	3	16,013	0.02%
2024/01/18	3	25.80	0	0.00	25.80	3	16,029	0.02%
2024/01/17	13.5	25.89	11	26.01	25.80	2.5	15,949	0.02%
2024/01/16	10	26.15	11	26.30	26.25	-1	15,663	-0.01%
2024/01/15	0	0.00	4	26.80	26.70	-4	15,517	-0.03%
2024/01/11	0	0.00	5	26.75	26.80	-5	16,020	-0.03%
2024/01/10	13.1	26.57	3	26.45	26.50	10.1	16,367	0.06%
2024/01/09	0	26.90	0	0.00	26.80	0	16,409	0.00%
2024/01/08	1.1	26.96	5	26.95	26.90	-3.9	16,485	-0.02%
2024/01/05	1	26.80	0	0.00	26.95	1	16,514	0.01%
2024/01/04	0	0.00	0.1	27.25	27.20	-0.1	16,645	0.00%
2024/01/03	3	27.03	0	0.00	26.95	3	16,816	0.02%
2024/01/02	0	0.00	12	27.74	27.75	-12	16,492	-0.07%
2023/12/29	0	0.00	8	27.54	27.60	-8	16,322	-0.05%
2023/12/28	2	27.25	15	27.32	27.35	-13	16,304	-0.08%
2023/12/27	0	0.00	14	27.11	27.15	-14	16,123	-0.09%
2023/12/26	0	26.90	0	0.00	26.85	0	15,860	0.00%
2023/12/22	0	0.00	0	26.65	26.80	0	15,935	0.00%
2023/12/21	0	26.40	0.1	26.45	26.45	-0.1	15,843	0.00%
2023/12/20	2	26.70	1	26.85	26.55	1	15,485	0.01%
2023/12/19	0	0.00	1.4	26.93	26.70	-1.4	15,199	-0.01%
2023/12/18	0.1	26.85	2	27.10	27.05	-1.9	15,019	-0.01%
2023/12/15	0	27.05	16	27.05	27.00	-16	14,908	-0.11%
2023/12/14	0	0.00	5	26.90	27.00	-5	14,590	-0.03%
2023/12/13	0	0.00	13	26.85	26.75	-13	14,457	-0.09%
2023/12/12	0	0.00	26	26.70	26.80	-26	14,675	-0.18%
2023/12/11	0	26.45	4.1	26.39	26.55	-4.1	14,606	-0.03%
2023/12/08	0.1	26.45	11.8	26.46	26.55	-11.8	14,645	-0.08%
2023/12/07	0	26.40	0	0.00	26.50	0	14,620	0.00%
2023/12/06	4.2	26.45	0	0.00	26.45	4.2	14,545	0.03%
2023/12/05	0	0.00	9	26.37	26.40	-9	14,442	-0.06%
2023/12/04	3	26.20	41.1	26.34	26.35	-38.1	14,572	-0.26%
2023/12/01	0	0.00	4.1	26.15	26.10	-4.1	14,509	-0.03%
2023/11/30	0	0.00	0	26.00	26.00	0	14,505	0.00%
2023/11/28	0.4	26.00	0.2	25.95	26.10	0.2	14,050	0.00%
2023/11/27	0	0.00	0.1	25.85	25.85	-0.1	14,075	0.00%
2023/11/24	0	0.00	1	25.80	25.80	-1	14,023	-0.01%
2023/11/21	0.1	25.60	14.6	25.62	25.70	-14.5	14,238	-0.10%
2023/11/20	0	0.00	2	25.30	25.35	-2	14,056	-0.01%
2023/11/17	0.2	25.40	0	0.00	25.35	0.2	14,079	0.00%
2023/11/16	0	25.35	5	25.40	25.45	-5	14,006	-0.04%
2023/11/15	0.1	25.30	1.2	25.31	25.30	-1.1	13,945	-0.01%
2023/11/10	2	25.00	0	0.00	25.00	2	14,396	0.01%
2023/11/09	0.7	25.00	0	0.00	25.00	0.7	14,536	0.01%
2023/11/08	2	25.00	0	0.00	25.00	2	14,774	0.01%
2023/11/07	1	25.00	0	0.00	25.05	1	14,940	0.01%
2023/11/06	1	24.85	0	0.00	24.90	1	15,228	0.01%
2023/11/03	1	24.95	0.1	24.85	24.95	0.9	15,067	0.01%
2023/11/02	0	0.00	0.4	24.60	24.50	-0.4	15,550	0.00%
2023/11/01	0	0.00	2	24.30	24.40	-2	15,668	-0.01%
2023/10/31	3	24.25	0	0.00	24.30	3	15,832	0.02%
2023/10/30	10	24.10	5	24.20	24.10	5	15,988	0.03%
2023/10/27	0	24.45	0	0.00	24.40	0	16,107	0.00%
2023/10/26	1.9	24.42	0	0.00	24.35	1.9	16,265	0.01%
2023/10/25	0.2	24.60	0	0.00	24.60	0.2	16,299	0.00%
2023/10/24	6.1	24.26	5	24.40	24.45	1.1	16,366	0.01%
2023/10/23	6.1	24.37	62.1	24.59	24.40	-56	16,412	-0.34%
2023/10/20	10.4	24.60	7	24.76	24.75	3.4	16,302	0.02%
2023/10/19	2	25.00	0	25.25	25.10	2	16,077	0.01%
2023/10/18	5	25.40	121	25.41	25.55	-116	15,990	-0.73%	大賣/鉅額交易
2023/10/17	0	0.00	0	25.50	25.30	0	15,836	0.00%
2023/10/16	0	0.00	1	25.55	25.55	-1	15,886	-0.01%
2023/10/13	0	0.00	3	25.47	25.45	-3	15,869	-0.02%
2023/10/12	0.7	25.65	16	25.59	25.65	-15.3	15,981	-0.10%
2023/10/11	0	0.00	17.3	25.30	25.50	-17.3	16,036	-0.11%
2023/10/06	0	0.00	0.5	24.80	24.80	-0.5	15,892	0.00%
2023/10/05	0	0.00	8	24.55	24.55	-8	16,091	-0.05%
2023/10/04	30.5	24.33	18	24.45	24.25	12.5	16,241	0.08%
2023/10/03	8	24.73	7	24.89	24.65	1	16,245	0.01%
2023/10/02	5.4	25.00	0.8	25.01	24.95	4.6	16,374	0.03%
2023/09/27	2	25.00	0	0.00	25.15	2	16,838	0.01%
2023/09/25	0	0.00	1	25.20	25.20	-1	16,785	-0.01%
2023/09/21	6	24.98	0	0.00	25.00	6	17,219	0.03%
2023/09/19	0	0.00	8.5	25.69	25.75	-8.5	17,248	-0.05%
2023/09/18	0	25.40	1	25.40	25.40	-1	17,134	-0.01%
2023/09/15	0	0.00	86.2	25.26	25.35	-86.2	17,267	-0.50%
2023/09/14	0	0.00	37	25.16	25.20	-37	17,236	-0.21%
2023/09/07	0	0.00	5	24.90	24.70	-5	18,130	-0.03%
2023/09/06	2	24.15	0	0.00	24.25	2	18,048	0.01%
2023/09/05	1	24.25	0	0.00	24.20	1	18,028	0.01%
2023/09/04	5.2	24.60	1	24.60	24.50	4.2	18,223	0.02%
2023/08/31	1	24.65	0	0.00	24.40	1	18,740	0.01%
2023/08/30	0	24.75	0	0.00	24.80	0	18,891	0.00%
2023/08/29	0	0.00	5.3	24.55	24.65	-5.3	18,979	-0.03%
2023/08/28	1	24.35	0	0.00	24.40	1	18,969	0.01%
2023/08/25	0	0.00	2.3	24.47	24.40	-2.3	19,376	-0.01%
2023/08/24	0	0.00	2.8	24.23	24.45	-2.8	19,468	-0.01%
2023/08/23	0	23.95	6	24.03	24.20	-6	19,454	-0.03%
2023/08/22	3	23.80	0	0.00	23.85	3	19,542	0.02%
2023/08/21	1	23.90	0	0.00	23.90	1	19,574	0.01%
2023/08/18	4	23.96	5	23.95	23.95	-1	19,484	-0.01%
2023/08/17	3	23.60	15	23.79	23.75	-12	19,503	-0.06%
2023/08/16	50	24.00	3.1	23.90	23.85	46.9	19,345	0.24%
2023/08/15	0	24.30	1	24.25	24.20	-1	19,145	-0.01%
2023/08/14	0.3	24.50	0	0.00	24.30	0.3	19,218	0.00%
2023/08/11	0.1	24.75	1	24.80	24.75	-0.9	19,170	0.00%
2023/08/08	0	0.00	8	25.16	25.10	-8	18,679	-0.04%
2023/08/07	0.2	24.50	5	24.58	24.70	-4.8	18,112	-0.03%
2023/08/04	2.1	24.30	0	0.00	24.35	2.1	17,972	0.01%
2023/08/02	1.4	24.53	0	0.00	24.45	1.4	17,759	0.01%
2023/08/01	0	0.00	1	24.60	24.90	-1	17,652	-0.01%
2023/07/31	0.1	24.55	0	0.00	24.40	0.1	17,308	0.00%
2023/07/28	0	0.00	10	24.40	24.40	-10	17,151	-0.06%
2023/07/27	0	24.55	7.7	24.61	24.70	-7.6	16,967	-0.04%
2023/07/26	2	24.30	5	24.47	24.55	-3	16,847	-0.02%
2023/07/25	0.5	24.25	0	0.00	24.25	0.5	16,808	0.00%
2023/07/24	1	24.10	0	0.00	24.10	1	16,845	0.01%
2023/07/21	0	24.20	2	24.30	24.40	-2	16,786	-0.01%
2023/07/20	0	0.00	4	24.25	24.45	-4	16,671	-0.02%
2023/07/19	2	24.10	0	0.00	24.10	2	16,429	0.01%
2023/07/18	0.1	24.00	160.5	24.05	24.10	-160.4	16,277	-0.99%	大賣/鉅額交易
2023/07/17	0	0.00	22	23.99	23.95	-22	16,220	-0.14%
2023/07/14	3	23.63	20	23.70	23.75	-17	16,037	-0.11%
2023/07/13	2.1	23.48	0	0.00	23.30	2.1	15,781	0.01%
2023/07/12	0.1	23.45	4.2	23.50	23.45	-4.1	15,656	-0.03%
2023/07/11	1.4	23.35	1	23.35	23.30	0.4	15,587	0.00%
2023/07/10	0.1	23.15	1	23.15	23.00	-0.9	15,474	-0.01%
2023/07/07	20	22.53	0	0.00	22.65	20	15,267	0.13%
2023/07/06	40.2	22.79	6	23.00	22.70	34.2	15,203	0.23%
2023/07/05	11	23.11	0	0.00	23.15	11	14,735	0.07%
2023/07/04	10	23.05	0	0.00	23.05	10	14,624	0.07%
2023/07/03	2	23.20	0	0.00	23.20	2	14,603	0.01%
2023/06/30	24	23.15	2.2	23.07	23.10	21.8	14,617	0.15%
2023/06/29	69.5	23.45	4	23.51	23.30	65.5	14,416	0.45%
2023/06/28	3	24.12	4.1	24.12	24.10	-1.1	14,205	-0.01%
2023/06/27	1.9	24.17	0	0.00	24.20	1.9	13,935	0.01%
2023/06/26	0	0.00	0.2	24.30	24.30	-0.2	13,842	0.00%
2023/06/21	0.5	24.35	0	0.00	24.35	0.5	13,750	0.00%
2023/06/19	1.2	24.32	1	24.40	24.40	0.2	13,296	0.00%
2023/06/16	3	24.35	2	24.35	24.35	1	13,201	0.01%
2023/06/15	3	24.30	171	24.40	24.50	-168	12,941	-1.30%	大賣/鉅額交易
2023/06/14	0	0.00	258.3	24.30	24.40	-258.3	12,841	-2.01%	大賣/鉅額交易
2023/06/13	0	24.40	0	0.00	24.35	0	12,795	0.00%
2023/06/12	0	0.00	13	24.55	24.55	-13	12,630	-0.10%
2023/06/09	0	0.00	19.6	24.52	24.60	-19.6	12,734	-0.15%
2023/06/08	0	24.45	1	24.55	24.50	-1	12,731	-0.01%
2023/06/07	0	0.00	0.1	24.50	24.60	-0.1	12,698	0.00%
2023/06/06	0.5	24.24	15	24.09	24.20	-14.5	12,527	-0.12%
2023/06/05	0	0.00	0.3	24.10	24.00	-0.3	12,327	0.00%
2023/06/02	1	23.90	3	23.90	23.85	-2	12,036	-0.02%
2023/05/31	30.3	23.75	50	23.85	23.85	-19.7	11,750	-0.17%
2023/05/30	0	0.00	2	23.75	23.70	-2	11,531	-0.02%
2023/05/29	0	0.00	0.1	23.65	23.55	-0.1	11,676	0.00%
2023/05/26	0.5	23.45	5	23.39	23.50	-4.5	11,831	-0.04%
2023/05/25	4	23.34	0	23.40	23.25	4	11,733	0.03%
2023/05/24	0	23.45	10	23.55	23.55	-10	11,770	-0.08%
2023/05/22	0	0.00	0.2	23.40	23.45	-0.2	11,637	0.00%
2023/05/19	0	0.00	12	23.35	23.45	-12	11,540	-0.10%
2023/05/18	0	0.00	11.7	23.30	23.40	-11.7	11,407	-0.10%
2023/05/17	1	23.10	18	23.05	23.10	-17	11,241	-0.15%
2023/05/16	0.4	22.95	0	0.00	22.95	0.4	11,131	0.00%
2023/05/15	3	22.65	3	22.75	22.80	0	11,184	0.00%
2023/05/12	6.1	22.67	3	22.75	22.65	3.1	11,187	0.03%
2023/05/11	0	22.95	0	0.00	22.90	0	11,184	0.00%
2023/05/10	0.9	22.95	0	0.00	23.00	0.9	11,214	0.01%
2023/05/09	1.1	22.95	1	22.90	23.00	0.1	11,269	0.00%
2023/05/08	0	0.00	3.2	22.97	23.00	-3.2	11,402	-0.03%
2023/05/05	0	0.00	1	22.85	22.85	-1	11,287	-0.01%
2023/05/04	0	0.00	7.4	22.90	22.90	-7.4	11,529	-0.06%
2023/05/03	0	0.00	14.1	22.60	22.75	-14.1	11,598	-0.12%
2023/05/02	60	22.60	1	22.65	22.70	59	11,941	0.49%
2023/04/27	0	0.00	0	22.50	22.45	0	12,716	0.00%
2023/04/20	3	22.35	3	22.50	22.30	0	13,129	0.00%
2023/04/19	1	22.45	0	0.00	22.45	1	13,396	0.01%
2023/04/18	10	22.55	0.5	22.54	22.50	9.5	13,416	0.07%
2023/04/17	3.8	22.54	0	0.00	22.50	3.8	13,475	0.03%
2023/04/14	0	0.00	10	22.55	22.65	-10	13,385	-0.07%
2023/04/13	2	22.50	0	0.00	22.55	2	13,387	0.01%
2023/04/11	2	22.40	0	0.00	22.55	2	13,392	0.01%
2023/04/10	0	0.00	1	22.40	22.45	-1	13,254	-0.01%
2023/04/07	0	0.00	0	22.40	22.40	0	13,298	0.00%
2023/04/06	0	0.00	0.5	22.45	22.40	-0.5	13,296	0.00%
2023/03/31	0	22.35	0	0.00	22.35	0	13,263	0.00%
2023/03/29	1	22.30	0	22.30	22.40	1	14,478	0.01%
2023/03/28	4	22.25	0	0.00	22.30	4	15,234	0.03%
2023/03/24	0	22.20	1	22.25	22.20	-1	16,845	-0.01%
2023/03/23	1	22.05	10	22.20	22.25	-9	16,948	-0.05%
2023/03/22	0	0.00	1	22.10	22.10	-1	17,062	-0.01%
2023/03/21	2	21.90	2	22.00	21.95	0	17,300	0.00%
2023/03/20	6	21.70	6	21.78	21.80	0	17,369	0.00%
2023/03/17	2	21.78	0	0.00	21.85	2	17,433	0.01%
2023/03/16	22.5	21.67	11	21.81	21.70	11.5	17,525	0.07%
2023/03/15	13.2	22.01	1	22.10	22.05	12.2	17,526	0.07%
2023/03/14	28.9	21.88	19	22.01	21.95	9.9	17,720	0.06%
2023/03/13	0	22.20	2	22.25	22.35	-2	17,673	-0.01%
2023/03/10	7.1	22.30	0	0.00	22.30	7.1	17,695	0.04%
2023/03/09	0	22.82	0	0.00	22.65	0	17,675	0.00%
2023/03/08	0	0.00	0.3	22.80	22.80	-0.3	18,025	0.00%
2023/03/07	0.1	22.90	0	0.00	22.90	0.1	18,236	0.00%
2023/03/03	3	22.50	0	0.00	22.55	3	18,560	0.02%
2023/03/02	16	22.35	0	0.00	22.50	16	18,833	0.08%
2023/03/01	11.1	22.53	10	22.65	22.40	1.1	19,089	0.01%
2023/02/24	5	22.67	0	0.00	22.75	5	19,163	0.03%
2023/02/23	1	22.85	2	22.80	22.85	-1	19,038	-0.01%
2023/02/20	0	0.00	2	22.85	22.90	-2	19,297	-0.01%
2023/02/17	10	22.75	0.1	22.80	22.75	9.9	19,491	0.05%
2023/02/13	3	22.75	15.6	22.70	22.80	-12.6	20,646	-0.06%
2023/02/10	0	0.00	24.2	22.68	22.80	-24.2	20,732	-0.12%
2023/02/09	0	0.00	0.5	22.70	22.70	-0.5	20,752	0.00%
2023/02/08	10	22.65	10	22.75	22.65	0	20,833	0.00%
2023/02/07	14	22.70	14.1	22.75	22.75	-0.1	20,877	0.00%
2023/02/06	2.1	22.78	5.5	22.56	22.70	-3.4	20,891	-0.02%
2023/02/03	2	22.70	0	0.00	22.75	2	20,910	0.01%
2023/02/02	3.1	22.49	0	0.00	22.80	3.1	20,926	0.01%
2023/01/31	3.5	22.78	0	0.00	22.50	3.5	20,766	0.02%
2023/01/30	0.4	23.00	12	22.99	23.05	-11.6	20,528	-0.06%
2023/01/17	1	22.70	0	0.00	22.70	1	20,017	0.00%
2023/01/16	3.2	22.78	0	0.00	22.70	3.2	19,985	0.02%
2023/01/13	1	22.50	3	22.55	22.50	-2	19,953	-0.01%
2023/01/10	0	0.00	5.3	22.51	22.60	-5.3	20,130	-0.03%
2023/01/09	0	0.00	4.2	22.36	22.50	-4.2	20,160	-0.02%
2023/01/06	1.3	21.90	0	0.00	21.90	1.3	20,030	0.01%
2023/01/05	0	0.00	1	21.90	21.95	-1	20,198	0.00%
2023/01/03	0.1	21.66	0	0.00	21.65	0.1	20,588	0.00%
2022/12/30	1.1	21.71	1	21.80	21.70	0.1	20,512	0.00%
2022/12/28	1	21.90	1	21.90	21.95	0	20,825	0.00%
2022/12/26	0	0.00	10	21.88	21.90	-10	21,113	-0.05%
2022/12/23	21	21.75	10	21.85	21.80	11	21,359	0.05%
2022/12/22	4	21.81	16.5	21.87	22.00	-12.5	21,515	-0.06%
2022/12/21	60.5	21.79	56	21.90	21.80	4.5	21,062	0.02%
2022/12/20	25.3	21.86	10	21.95	21.80	15.3	20,610	0.07%
2022/12/19	0.1	22.10	1	22.15	22.10	-0.9	19,979	0.00%
2022/12/16	5.2	22.31	2	22.50	22.15	3.2	19,240	0.02%
2022/12/15	0	0.00	18.8	22.49	22.45	-18.8	18,528	-0.10%
2022/12/13	6.4	22.26	3	22.20	22.10	3.4	18,554	0.02%
2022/12/12	1	22.40	0	0.00	22.40	1	18,353	0.01%
2022/12/09	0	0.00	1	22.30	22.40	-1	18,685	-0.01%
2022/12/07	0	0.00	1	22.35	22.60	-1	18,669	-0.01%
2022/12/06	0	0.00	0.3	22.50	22.50	-0.3	18,692	0.00%
2022/12/02	2	22.40	0	0.00	22.45	2	18,707	0.01%
2022/12/01	0.6	22.69	2	22.75	22.60	-1.4	18,884	-0.01%
2022/11/30	11	22.38	37	22.40	22.60	-26	18,939	-0.14%
2022/11/29	1.4	22.30	1	22.20	22.50	0.4	18,603	0.00%
2022/11/28	0.1	22.05	0	0.00	22.25	0.1	18,472	0.00%
2022/11/25	5	22.10	0	0.00	22.05	5	18,353	0.03%
2022/11/24	0	0.00	5	22.20	22.30	-5	18,308	-0.03%
2022/11/23	0	0.00	18.4	22.09	22.10	-18.4	18,184	-0.10%
2022/11/22	0	0.00	0.6	21.25	21.60	-0.6	17,821	0.00%
2022/11/17	0	0.00	4	21.00	21.20	-4	17,355	-0.02%
2022/11/16	1	21.30	30	21.33	21.25	-29	17,506	-0.17%
2022/11/15	0	0.00	16.3	21.25	21.45	-16.3	17,430	-0.09%
2022/11/14	2	21.15	24	21.23	21.20	-22	17,326	-0.13%
2022/11/11	10	20.60	27.2	20.90	21.20	-17.2	17,085	-0.10%
2022/11/10	0.3	20.45	0	0.00	20.40	0.3	16,633	0.00%
2022/11/09	0	0.00	31	20.40	20.50	-31	16,702	-0.19%
2022/11/08	2	20.30	0	0.00	20.30	2	16,586	0.01%
2022/11/07	0.2	20.15	0	0.00	20.20	0.2	16,688	0.00%
2022/11/04	7	19.99	2	20.10	20.05	5	16,988	0.03%
2022/11/03	2	19.90	2	19.95	20.05	0	17,098	0.00%
2022/11/02	5	20.00	6	20.18	20.20	-1	17,192	-0.01%
2022/11/01	22.1	19.80	6	20.00	20.05	16.1	17,288	0.09%
2022/10/31	10	19.65	42	19.77	19.70	-32	17,404	-0.18%
2022/10/28	20	19.55	2.5	19.73	19.60	17.5	17,456	0.10%
2022/10/27	3	19.70	2	19.85	19.70	1	17,429	0.01%
2022/10/26	0	0.00	26	19.70	19.75	-26	17,463	-0.15%
2022/10/24	5	19.46	7	19.60	19.55	-2	17,452	-0.01%
2022/10/21	10	19.40	10	19.50	19.45	0	17,390	0.00%
2022/10/20	13	18.81	10	18.93	19.05	3	17,206	0.02%
2022/10/19	28	19.09	24	19.21	19.00	4	16,983	0.02%
2022/10/18	1.1	19.20	10	19.25	19.20	-8.9	16,971	-0.05%
2022/10/17	24.2	19.01	20	19.08	19.10	4.2	17,240	0.02%
2022/10/14	1.2	19.11	0	0.00	19.10	1.2	17,305	0.01%
2022/10/13	52	19.11	40	19.19	19.05	12	17,449	0.07%
2022/10/12	22.1	19.15	20	19.25	19.35	2.1	17,479	0.01%
2022/10/11	10	19.05	10	19.19	19.10	0	17,665	0.00%
2022/10/07	8.2	19.54	3	19.63	19.50	5.2	17,951	0.03%
2022/10/06	9.4	19.61	14	19.69	19.70	-4.6	17,997	-0.03%
2022/10/05	8.1	19.50	9	19.62	19.55	-1	18,165	-0.01%
2022/10/04	2	19.25	2	19.35	19.35	0	18,267	0.00%
2022/10/03	16.1	19.34	10.1	19.50	19.30	6	18,161	0.03%
2022/09/30	10	19.48	6.4	19.50	19.55	3.6	18,228	0.02%
2022/09/29	20.4	19.53	21.2	19.70	19.70	-0.8	18,341	0.00%
2022/09/28	27.8	19.68	13	19.97	19.55	14.8	18,448	0.08%
2022/09/27	16	19.88	1	19.85	19.85	15	18,442	0.08%
2022/09/26	17.2	19.95	10	20.05	19.90	7.2	18,357	0.04%
2022/09/23	0	0.00	0.5	20.20	20.15	-0.5	18,524	0.00%
2022/09/22	24	20.04	10	20.15	20.05	14	19,226	0.07%
2022/09/21	1	20.30	0	0.00	20.25	1	19,684	0.01%
2022/09/20	2	20.30	8	20.38	20.50	-6	20,667	-0.03%
2022/09/19	1	20.15	0	0.00	20.15	1	21,298	0.00%
2022/09/16	15	20.08	1	20.10	20.10	14	21,516	0.07%
2022/09/15	13	20.24	0	0.00	20.25	13	21,400	0.06%
2022/09/14	35.2	20.25	0.2	20.35	20.20	35.1	21,398	0.16%
2022/09/13	2	20.68	4	20.78	20.60	-2	21,613	-0.01%
2022/09/12	1.5	21.00	11	20.89	20.90	-9.5	21,885	-0.04%
2022/09/08	1	20.45	12	20.51	20.60	-11	21,939	-0.05%
2022/09/07	33	20.40	30	20.45	20.35	3	22,022	0.01%
2022/09/06	1	20.70	0	0.00	20.85	1	21,977	0.00%
2022/09/05	0	0.00	7	20.36	20.30	-7	22,048	-0.03%
2022/09/02	12	20.05	10	20.15	20.00	2	22,311	0.01%
2022/09/01	16	20.07	10	20.15	20.05	6	22,268	0.03%
2022/08/31	0	0.00	3	20.35	20.30	-3	22,188	-0.01%
2022/08/30	5	20.10	0	0.00	20.20	5	22,154	0.02%
2022/08/29	5	20.10	0	0.00	20.15	5	22,151	0.02%
2022/08/26	0	0.00	0.7	20.45	20.40	-0.7	22,303	0.00%
2022/08/24	20	20.10	0	20.35	20.25	20	22,775	0.09%
2022/08/23	9.1	20.34	0	0.00	20.20	9.1	24,059	0.04%
2022/08/22	9.1	20.63	0	0.00	20.60	9.1	24,333	0.04%
2022/08/19	2	20.65	0	0.00	20.80	2	24,662	0.01%
2022/08/17	1	20.90	0	0.00	21.00	1	25,297	0.00%
2022/08/15	0.1	20.75	0	0.00	20.70	0.1	26,048	0.00%
2022/08/12	25.9	20.61	0	0.00	20.55	25.9	26,188	0.10%
2022/08/11	6.6	21.07	1	21.05	21.20	5.6	26,372	0.02%
2022/08/10	17	20.61	12	20.68	20.75	5	26,242	0.02%
2022/08/09	37	20.68	1	20.60	20.65	36	26,211	0.14%
2022/08/08	4.1	20.70	10	20.77	20.80	-5.9	26,324	-0.02%
2022/08/05	0	0.00	49	20.67	20.70	-49	26,431	-0.19%
2022/08/04	2.1	20.25	0	0.00	20.20	2.1	26,665	0.01%
2022/08/03	1	20.05	1	20.20	20.15	0	26,888	0.00%
2022/08/02	2.1	20.00	2	20.07	20.15	0.1	27,215	0.00%
2022/08/01	12.8	19.96	5	20.20	20.30	7.8	27,397	0.03%
2022/07/29	11.1	20.06	12	20.18	20.00	-0.9	27,557	0.00%
2022/07/28	0	0.00	11	20.05	20.10	-11	27,482	-0.04%
2022/07/27	15	19.85	15	19.95	19.95	0	27,473	0.00%
2022/07/26	16	19.81	14	19.95	19.90	2	27,525	0.01%
2022/07/25	2.1	19.95	0	0.00	19.85	2.1	27,576	0.01%
2022/07/22	1	19.70	40	19.60	19.70	-39	27,700	-0.14%
2022/07/21	1	19.15	0	0.00	19.40	1	27,733	0.00%
2022/07/20	16	19.39	0	0.00	19.25	16	27,852	0.06%
2022/07/19	22.1	19.05	20	19.15	19.20	2.1	28,066	0.01%
2022/07/18	1	19.15	29	19.15	19.15	-28	28,197	-0.10%
2022/07/15	77.3	18.96	31	18.99	18.80	46.3	28,120	0.16%
2022/07/14	46.1	19.57	21	19.68	19.55	25.1	27,997	0.09%
2022/07/13	14.1	19.76	25	19.73	19.75	-10.9	28,087	-0.04%
2022/07/12	17.1	19.07	3	19.08	19.10	14.1	27,910	0.05%
2022/07/11	23.1	19.74	3	19.65	19.50	20.1	27,758	0.07%
2022/07/08	36.1	19.80	35	19.92	19.80	1.1	27,850	0.00%
2022/07/07	51	19.84	75	19.84	19.85	-24	27,794	-0.09%
2022/07/06	91.9	19.62	10	19.69	19.40	81.9	27,587	0.30%
2022/07/05	14	19.99	70	20.09	20.10	-56	27,527	-0.20%
2022/07/04	17.3	19.60	20	19.73	19.65	-2.7	27,432	-0.01%
2022/07/01	21	19.62	10	19.75	19.60	11	27,706	0.04%
2022/06/30	81.5	19.90	7	20.05	19.70	74.5	27,721	0.27%
2022/06/29	47.4	20.42	0	0.00	20.25	47.4	27,239	0.17%
2022/06/28	135.5	20.99	5	21.17	20.90	130.5	26,873	0.49%	大買/鉅額交易
2022/06/27	3.1	23.32	0	0.00	23.30	3.1	25,968	0.01%
2022/06/24	1	23.35	7	23.45	23.45	-6	25,349	-0.02%
2022/06/23	9	23.07	17	23.28	23.10	-8	25,258	-0.03%
2022/06/22	0	23.25	10	23.10	23.10	-10	25,260	-0.04%
2022/06/21	31	23.45	28	23.36	23.50	3	25,313	0.01%
2022/06/20	14.5	22.64	6.3	22.80	22.80	8.2	25,260	0.03%
2022/06/17	11	22.91	0	0.00	22.90	11	25,147	0.04%
2022/06/16	4	23.16	0	0.00	23.10	4	24,883	0.02%
2022/06/15	7	23.06	0	0.00	23.05	7	25,242	0.03%
2022/06/14	14.3	23.06	5	23.09	23.10	9.3	25,418	0.04%
2022/06/13	7	23.11	0	0.00	23.10	7	25,588	0.03%
2022/06/10	1	23.55	0	0.00	23.45	1	25,402	0.00%
2022/06/08	1	23.55	3	23.55	23.45	-2	25,396	-0.01%
2022/06/07	0.2	23.51	0	0.00	23.40	0.2	25,524	0.00%
2022/06/06	5	23.30	0	0.00	23.35	5	25,607	0.02%
2022/06/02	3	23.45	3	23.65	23.50	0	25,829	0.00%
2022/06/01	15.1	23.85	15	23.83	23.70	0.1	26,271	0.00%
2022/05/31	5	23.75	0	0.00	24.35	5	26,131	0.02%
2022/05/30	0	23.70	15	23.68	23.90	-15	24,846	-0.06%
2022/05/27	11	23.19	3	23.25	23.15	8	24,552	0.03%
2022/05/26	35.3	22.97	10	22.90	22.90	25.3	24,459	0.10%
2022/05/25	9.1	23.03	0	0.00	23.05	9.1	24,534	0.04%
2022/05/24	21.2	23.39	3	23.80	23.30	18.2	24,758	0.07%
2022/05/23	16	23.08	3	23.75	23.90	13	24,457	0.05%
2022/05/19	73.1	23.45	4	23.45	23.35	69.1	24,079	0.29%
2022/05/18	2	23.97	1	24.05	24.05	1	23,846	0.00%
2022/05/17	12	23.82	0	0.00	23.75	12	23,817	0.05%
2022/05/16	10	23.60	6	23.93	24.00	4	23,810	0.02%
2022/05/13	7	23.74	0	0.00	23.85	7	23,781	0.03%
2022/05/12	33.1	23.92	8	24.05	23.65	25.1	23,718	0.11%
2022/05/11	17	24.47	0	0.00	24.45	17	23,553	0.07%
2022/05/10	6	24.63	1	24.55	24.75	5	23,366	0.02%
2022/05/09	18.3	25.17	6	25.22	25.00	12.3	23,084	0.05%
2022/05/06	16.1	25.71	0	0.00	25.60	16.1	22,968	0.07%
2022/05/05	2	26.00	4	25.95	25.90	-2	23,182	-0.01%
2022/05/04	4.3	25.95	0	0.00	26.00	4.3	23,263	0.02%
2022/05/03	1	25.90	0	0.00	25.90	1	23,456	0.00%
2022/04/28	2	25.85	0	0.00	26.00	2	24,070	0.01%
2022/04/27	10.1	25.87	2	25.80	25.75	8.1	23,986	0.03%
2022/04/26	43	26.25	0	0.00	26.15	43	23,937	0.18%
2022/04/25	8.1	26.00	34	26.06	26.25	-25.9	23,849	-0.11%
2022/04/22	2	26.33	2	26.65	26.65	0	23,426	0.00%
2022/04/21	1	26.30	8	26.55	26.55	-7	23,386	-0.03%
2022/04/20	0	0.00	3.2	26.50	26.30	-3.2	23,614	-0.01%
2022/04/19	8.5	26.30	0	0.00	26.15	8.5	23,403	0.04%
2022/04/18	2	26.30	0	0.00	26.35	2	23,603	0.01%
2022/04/15	11	26.57	2	26.48	26.60	9	23,581	0.04%
2022/04/14	4	26.61	0	0.00	26.55	4	23,726	0.02%
2022/04/13	0	0.00	1	26.90	26.95	-1	23,695	0.00%
2022/04/12	0	0.00	0.4	26.80	26.75	-0.4	23,712	0.00%
2022/04/11	12.1	26.87	0	0.00	26.80	12.1	23,696	0.05%
2022/04/08	101	26.95	0	0.00	26.85	101	23,534	0.43%	大買/鉅額交易
2022/04/07	107.2	27.00	5	27.14	26.70	102.2	23,473	0.44%	大買/鉅額交易
2022/04/06	0	0.00	1	26.95	27.20	-1	23,224	0.00%
2022/04/01	8	26.43	3	26.48	26.60	5	22,973	0.02%
2022/03/31	20	26.50	13	26.48	26.40	7	22,717	0.03%
2022/03/30	0	0.00	27.2	26.25	26.20	-27.2	22,390	-0.12%
2022/03/29	2	25.85	10	26.00	26.05	-8	22,151	-0.04%
2022/03/28	17	25.73	1.1	25.90	25.90	15.9	21,982	0.07%
2022/03/25	108	25.90	0	0.00	25.75	108	21,812	0.50%	大買/鉅額交易
2022/03/24	1	26.00	0	0.00	26.00	1	21,615	0.00%
2022/03/23	1	26.00	44	26.05	26.10	-43	21,539	-0.20%
2022/03/22	22	25.97	3	26.00	26.00	19	21,164	0.09%
2022/03/21	21.1	26.16	4	26.23	26.10	17.1	20,839	0.08%
2022/03/18	11	26.10	2	26.25	26.25	9	20,752	0.04%
2022/03/17	6	25.95	4	26.05	26.00	2	20,274	0.01%
2022/03/16	146	25.61	3	25.52	25.60	143	20,054	0.71%	大買/鉅額交易
2022/03/14	0	0.00	3	24.75	24.85	-3	20,291	-0.01%
2022/03/11	1	24.80	0	0.00	24.75	1	20,307	0.00%
2022/03/10	1	24.50	0	0.00	24.80	1	20,356	0.01%
2022/03/09	10	24.20	5	24.15	24.20	5	20,342	0.02%
2022/03/08	4.1	24.24	102	24.10	24.20	-97.9	20,378	-0.48%	大賣/
2022/03/07	22.1	24.37	1	24.25	24.50	21.1	20,523	0.10%
2022/03/04	4	25.04	0	0.00	25.05	4	20,940	0.02%
2022/03/03	0	0.00	3	25.45	25.50	-3	20,880	-0.01%
2022/03/02	1	25.20	0	0.00	25.40	1	21,164	0.00%
2022/03/01	0	0.00	22	25.42	25.25	-22	21,116	-0.10%
2022/02/25	6	24.68	0	0.00	24.85	6	20,906	0.03%
2022/02/24	8.2	25.01	0.1	24.95	24.85	8.1	20,539	0.04%
2022/02/23	1	25.20	0	0.00	25.20	1	19,954	0.01%
2022/02/22	3.4	25.19	0	0.00	25.35	3.4	19,914	0.02%
2022/02/21	4	25.33	50	25.25	25.50	-46	19,857	-0.23%
2022/02/18	2	25.40	3	25.40	25.40	-1	19,988	-0.01%
2022/02/16	1.3	25.44	3	25.37	25.35	-1.7	19,805	-0.01%
2022/02/15	2	25.18	0	0.00	25.20	2	19,751	0.01%
2022/02/14	3.3	25.29	50	25.25	25.45	-46.7	19,557	-0.24%
2022/02/11	4	25.53	0	0.00	25.60	4	19,487	0.02%
2022/02/10	11.1	25.84	30	25.90	25.85	-19	20,584	-0.09%
2022/02/09	1	25.90	8	26.00	25.90	-7	20,573	-0.03%
2022/02/08	1	25.50	5	25.80	25.80	-4	20,449	-0.02%
2022/02/07	4	25.45	0	0.00	25.50	4	20,253	0.02%
2022/01/26	0	0.00	13	25.35	25.25	-13	19,784	-0.07%
2022/01/25	2	25.00	0	0.00	25.15	2	19,723	0.01%
2022/01/24	0	0.00	2	25.10	25.20	-2	19,479	-0.01%
2022/01/21	2	25.40	1	25.55	25.35	1	19,284	0.01%
2022/01/20	0	0.00	4	25.76	25.85	-4	18,829	-0.02%
2022/01/19	0	0.00	6	25.75	25.70	-6	18,695	-0.03%
2022/01/18	12	25.88	1	25.95	25.80	11	18,604	0.06%
2022/01/17	4	25.89	1	25.85	25.85	3	18,362	0.02%
2022/01/14	8.1	25.98	36	25.94	25.90	-27.9	18,246	-0.15%
2022/01/13	21	26.18	6.6	26.25	26.30	14.4	18,018	0.08%
2022/01/12	0	0.00	2	25.93	25.90	-2	17,581	-0.01%
2022/01/11	4	25.63	7.2	25.82	25.85	-3.2	17,434	-0.02%
2022/01/10	8	25.46	0	0.00	25.50	8	17,236	0.05%
2022/01/07	2	25.83	7	25.85	25.75	-5	17,213	-0.03%
2022/01/06	4	25.40	0	0.00	25.40	4	16,991	0.02%
2022/01/05	0.3	25.37	0	0.00	25.25	0.3	16,877	0.00%
2022/01/04	2	25.30	0	0.00	25.40	2	16,839	0.01%
2022/01/03	0	0.00	14	25.31	25.20	-14	16,742	-0.08%
2021/12/30	0	0.00	1	25.35	25.30	-1	16,672	-0.01%
2021/12/29	0.7	25.15	13.6	25.22	25.30	-12.9	16,826	-0.08%
2021/12/28	0.5	25.00	0	0.00	25.05	0.5	16,787	0.00%
2021/12/24	0	0.00	5.4	25.00	25.00	-5.4	16,992	-0.03%
2021/12/23	0	0.00	2	24.95	24.95	-2	17,106	-0.01%
2021/12/21	5	24.75	0	0.00	24.75	5	17,265	0.03%
2021/12/20	3	24.62	0	0.00	24.65	3	17,289	0.02%
2021/12/17	0	0.00	10	25.05	25.05	-10	17,136	-0.06%
2021/12/15	2	24.65	0	0.00	24.70	2	17,323	0.01%
2021/12/14	2	24.70	0	0.00	24.70	2	17,633	0.01%
2021/12/13	1	25.05	0	0.00	25.00	1	17,667	0.01%
2021/12/09	1	25.00	3.1	25.00	25.00	-2.1	17,681	-0.01%
2021/12/08	1.9	25.00	0	0.00	25.05	1.9	17,426	0.01%
2021/12/06	0	0.00	0.1	24.90	24.90	-0.1	16,937	0.00%
2021/12/02	0	24.40	1	24.40	24.55	-1	17,103	-0.01%
2021/12/01	7	24.21	5	24.30	24.35	2	16,988	0.01%
2021/11/30	5	24.09	0	0.00	23.70	5	16,448	0.03%
2021/11/29	1	24.30	0	0.00	24.30	1	15,584	0.01%
2021/11/26	1.8	24.52	2	24.55	24.45	-0.2	15,536	0.00%
2021/11/25	1	24.70	0	0.00	24.90	1	15,484	0.01%
2021/11/23	1	24.80	0	0.00	24.75	1	15,603	0.01%
2021/11/22	0	0.00	7	25.05	25.00	-7	15,568	-0.04%
2021/11/19	4	24.96	4	25.00	25.05	0	15,680	0.00%
2021/11/18	2	25.10	5	25.30	25.10	-3	15,705	-0.02%
2021/11/17	3	25.00	14	25.02	25.15	-11	15,718	-0.07%
2021/11/16	0	0.00	3	24.80	24.85	-3	15,906	-0.02%
2021/11/15	0.1	24.70	3	24.70	24.75	-3	16,707	-0.02%
2021/11/12	6	24.35	3	24.47	24.50	3	17,484	0.02%
2021/11/11	4	24.43	0	0.00	24.35	4	17,866	0.02%
2021/11/10	2	24.40	8	24.33	24.45	-6	18,414	-0.03%
2021/11/09	142	24.04	0	0.00	24.20	142	19,239	0.74%	大買/鉅額交易
2021/11/03	1	24.45	1	24.50	24.50	0	22,108	0.00%
2021/11/02	2	24.45	0	0.00	24.35	2	22,223	0.01%
2021/11/01	0.1	24.65	0	0.00	24.55	0.1	22,190	0.00%
2021/10/29	0.7	24.65	0	0.00	24.70	0.7	22,215	0.00%
2021/10/25	1	24.70	0	0.00	24.60	1	22,391	0.00%
2021/10/22	1	24.80	5	24.75	24.70	-4	22,616	-0.02%
2021/10/20	0	24.85	2.1	24.74	24.80	-2.1	22,885	-0.01%
2021/10/19	0	0.00	2	25.05	24.75	-2	22,937	-0.01%
2021/10/18	2	24.95	1	24.95	24.95	1	23,102	0.00%
2021/10/15	0	0.00	0.2	24.55	24.70	-0.2	23,300	0.00%
2021/10/14	0	0.00	5	24.25	24.20	-5	23,309	-0.02%
2021/10/12	0	0.00	0.2	24.40	24.50	-0.2	23,840	0.00%
2021/10/08	0	24.50	0	0.00	24.45	0	24,125	0.00%
2021/10/07	0	0.00	1	24.45	24.55	-1	24,481	0.00%
2021/10/05	4	24.01	0	0.00	24.05	4	25,166	0.02%
2021/10/04	2.1	24.20	0	0.00	24.20	2.1	26,556	0.01%
2021/10/01	153.1	24.15	1	24.10	24.20	152.1	27,824	0.55%	大買/鉅額交易
2021/09/30	0.5	24.55	0	0.00	24.70	0.5	28,622	0.00%
2021/09/29	5	24.40	0	0.00	24.40	5	29,489	0.02%
2021/09/28	1.3	24.63	0	0.00	24.60	1.3	30,035	0.00%
2021/09/24	0	0.00	4.5	24.67	24.65	-4.5	30,580	-0.01%
2021/09/23	1	24.65	10	24.70	24.80	-9	31,100	-0.03%
2021/09/22	1.9	24.38	5	24.39	24.30	-3.2	31,348	-0.01%
2021/09/17	1	24.90	0.5	25.05	24.75	0.5	31,336	0.00%
2021/09/16	0	0.00	10	25.15	25.05	-10	31,330	-0.03%
2021/09/15	1	25.05	107	25.00	25.10	-106	31,613	-0.34%	大賣/鉅額交易
2021/09/14	0	0.00	4	25.23	25.10	-4	31,599	-0.01%
2021/09/13	2.5	24.81	6	24.85	24.95	-3.5	31,600	-0.01%
2021/09/10	0.2	24.85	2	24.75	24.75	-1.8	31,796	-0.01%
2021/09/06	0	0.00	3	24.52	24.50	-3	31,733	-0.01%
2021/09/03	0.6	24.65	0.2	24.65	24.70	0.4	31,605	0.00%
2021/09/01	0.1	24.85	0	0.00	24.90	0.1	31,527	0.00%
2021/08/31	7	24.62	0	0.00	25.00	7	31,415	0.02%
2021/08/27	0	0.00	10	24.44	24.60	-10	31,157	-0.03%
2021/08/26	1	24.35	10	24.35	24.30	-9	31,278	-0.03%
2021/08/25	0	0.00	2	24.30	24.50	-2	31,322	-0.01%
2021/08/24	0.1	24.36	0	0.00	24.45	0.1	31,296	0.00%
2021/08/23	0.3	24.10	1	24.10	24.15	-0.8	31,232	0.00%
2021/08/19	7.7	23.37	4	23.46	23.35	3.7	31,365	0.01%
2021/08/18	170.7	23.60	6	23.52	23.90	164.7	30,553	0.54%	大買/鉅額交易
2021/08/17	4.3	23.59	4	23.60	23.70	0.3	29,806	0.00%
2021/08/16	6	24.08	21	24.05	24.05	-15	29,438	-0.05%
2021/08/13	34.4	23.83	0.2	23.90	23.70	34.2	29,031	0.12%
2021/08/12	5	24.25	7	24.36	24.40	-2	28,259	-0.01%
2021/08/11	102.9	24.11	21.1	24.35	24.25	81.8	27,863	0.29%	大買/
2021/08/10	1	25.40	20	25.61	25.60	-19	25,036	-0.08%
2021/08/09	1	25.70	2	25.40	25.80	-1	25,465	0.00%
2021/08/06	5	25.74	41	25.80	25.70	-36	25,677	-0.14%
2021/08/05	0	0.00	2	25.90	25.95	-2	26,540	-0.01%
2021/08/04	0	0.00	1	25.85	25.85	-1	28,047	0.00%
2021/08/03	1	25.60	2	25.73	25.80	-1	28,882	0.00%
2021/08/02	2	25.50	2	25.45	25.65	0	29,563	0.00%
2021/07/30	2.1	25.23	0	0.00	25.40	2.1	29,721	0.01%
2021/07/29	1.8	25.24	15	25.40	25.35	-13.2	29,891	-0.04%
2021/07/28	10	24.99	2	25.00	25.05	8	30,047	0.03%
2021/07/27	4	25.21	1.1	25.16	25.20	2.9	30,476	0.01%
2021/07/26	6.1	25.42	2	25.60	25.30	4.1	31,034	0.01%
2021/07/23	2	25.70	41	25.71	25.70	-39	31,274	-0.12%
2021/07/22	0	0.00	7	25.54	25.55	-7	31,421	-0.02%
2021/07/21	10.3	25.38	2	25.45	25.40	8.3	31,412	0.03%
2021/07/20	17	25.54	1	25.60	25.55	16	31,558	0.05%
2021/07/19	5	25.65	0	0.00	25.80	5	31,768	0.02%
2021/07/16	3	25.53	16.1	25.59	25.90	-13.1	32,296	-0.04%
2021/07/15	21	25.29	5	25.35	25.45	16	32,471	0.05%
2021/07/14	29	25.40	0	0.00	25.35	29	32,730	0.09%
2021/07/13	18.4	25.45	1	25.45	25.40	17.4	33,239	0.05%
2021/07/12	20.4	25.63	10	25.69	25.50	10.4	33,620	0.03%
2021/07/09	123.3	25.60	1	25.65	25.55	122.3	33,562	0.36%	大買/鉅額交易
2021/07/08	22	27.20	0.1	27.25	27.15	22	32,318	0.07%
2021/07/07	35.2	27.02	13	26.96	27.00	22.2	31,327	0.07%
2021/07/06	28	27.53	8	27.48	27.50	20	30,601	0.07%
2021/07/05	2	26.85	60.1	27.03	27.10	-58.1	29,965	-0.19%
2021/07/02	2.3	26.62	2	26.70	26.50	0.3	29,310	0.00%
2021/07/01	0.2	26.75	3	26.77	26.65	-2.8	29,080	-0.01%
2021/06/30	2	26.90	276.1	26.93	26.85	-274.1	28,836	-0.95%	大賣/鉅額交易
2021/06/29	0.9	26.40	62	26.44	26.40	-61.1	28,431	-0.21%
2021/06/28	5	26.60	17.7	26.60	26.40	-12.7	28,485	-0.04%
2021/06/25	1	26.25	154	26.27	26.45	-153	28,490	-0.54%	大賣/鉅額交易
2021/06/24	3	25.72	12	25.96	26.05	-9	28,283	-0.03%
2021/06/23	9	25.39	14.3	25.38	25.45	-5.3	28,014	-0.02%
2021/06/22	2	25.35	17.4	25.30	25.35	-15.4	28,100	-0.05%
2021/06/21	3	24.92	13	25.00	25.05	-10	28,630	-0.03%
2021/06/18	1.1	25.35	0	0.00	25.20	1.1	28,522	0.00%
2021/06/17	5	25.32	1.2	25.32	25.45	3.8	28,248	0.01%
2021/06/16	10	25.35	0.6	25.50	25.40	9.4	28,518	0.03%
2021/06/15	2	25.45	0	0.00	25.40	2	28,666	0.01%
2021/06/11	1	25.55	20	25.60	25.50	-19	28,790	-0.07%
2021/06/10	2.5	25.46	0	0.00	25.50	2.5	28,879	0.01%
2021/06/09	4.2	25.54	2.1	25.55	25.50	2.2	28,920	0.01%
2021/06/07	7	25.41	5	25.50	25.50	2	29,250	0.01%
2021/06/04	15.7	25.77	10	25.80	25.80	5.7	29,378	0.02%
2021/06/03	75	26.20	23	26.07	26.00	52	29,915	0.17%
2021/06/02	3.1	25.83	29	25.85	25.95	-25.9	29,821	-0.09%
2021/06/01	61	25.55	6	25.62	25.70	55	29,832	0.18%
2021/05/31	43.1	25.59	7	25.69	25.60	36.1	30,030	0.12%
2021/05/28	12	25.53	11	25.53	25.60	1	30,162	0.00%
2021/05/27	30	24.98	256	25.20	25.20	-226	30,177	-0.75%	大賣/鉅額交易
2021/05/26	51	25.10	4	25.09	25.15	47	30,364	0.15%
2021/05/25	2	25.18	1	25.10	25.05	1	30,710	0.00%
2021/05/24	10	24.35	12	24.90	25.00	-2	30,743	-0.01%
2021/05/21	18	24.51	26	24.70	24.65	-8	30,946	-0.03%
2021/05/20	6	24.16	1	24.30	24.45	5	30,872	0.02%
2021/05/19	12	24.37	6.5	24.54	24.35	5.5	30,853	0.02%
2021/05/18	9.5	24.33	43	24.28	24.45	-33.5	30,994	-0.11%
2021/05/17	41	23.43	46.3	23.48	23.15	-5.3	31,119	-0.02%
2021/05/14	3	24.33	16	24.37	24.30	-13	30,635	-0.04%
2021/05/13	18.1	24.03	112	23.84	23.90	-93.9	30,338	-0.31%	大賣/
2021/05/12	53.5	24.59	30.1	24.55	24.50	23.4	29,615	0.08%
2021/05/11	33.2	26.31	5	26.00	26.00	28.2	28,544	0.10%
2021/05/10	1	26.65	6.1	26.55	26.70	-5.1	27,950	-0.02%
2021/05/07	29	25.72	1	25.90	25.90	28	27,688	0.10%
2021/05/06	2.8	25.63	13	25.66	25.70	-10.2	27,753	-0.04%
2021/05/05	1.5	25.30	0	0.00	25.30	1.5	27,710	0.01%
2021/05/04	5.5	25.10	11	25.20	25.05	-5.5	27,712	-0.02%
2021/05/03	8.1	25.75	9	25.50	25.50	-1	27,339	0.00%
2021/04/29	2	25.95	3	25.93	26.00	-1	27,011	0.00%
2021/04/28	3.1	26.22	7	26.16	26.10	-3.9	26,932	-0.01%
2021/04/27	10	26.32	2.1	26.38	26.35	7.9	27,206	0.03%
2021/04/26	12.2	26.31	5.1	26.40	26.50	7.1	27,213	0.03%
2021/04/23	112.8	26.00	13.2	25.94	25.90	99.7	27,149	0.37%	大買/
2021/04/22	13	26.40	6.1	26.25	25.95	6.9	27,237	0.03%
2021/04/21	4	25.73	44	25.95	25.70	-40	26,943	-0.15%
2021/04/20	127.9	25.75	4.8	25.82	26.00	123.1	26,736	0.46%	大買/鉅額交易
2021/04/19	134	25.23	2	25.48	26.10	132	26,707	0.49%	大買/鉅額交易
2021/04/16	2.6	24.30	5.2	24.51	24.75	-2.6	26,605	-0.01%
2021/04/15	41	23.70	22	23.91	24.00	19	26,518	0.07%
2021/04/14	12	23.23	14	23.24	23.30	-2	26,644	-0.01%
2021/04/13	18.4	23.46	16.1	23.35	23.15	2.2	27,103	0.01%
2021/04/12	15	23.35	16	23.34	23.35	-1	27,030	0.00%
2021/04/09	6	22.93	2	23.03	23.00	4	27,048	0.01%
2021/04/08	5	22.60	0	0.00	22.70	5	27,106	0.02%
2021/04/07	1	22.60	1	22.65	22.60	0	27,622	0.00%
2021/04/06	31	22.60	10	22.60	22.50	21	27,701	0.08%
2021/04/01	3	22.57	0	0.00	22.40	3	27,618	0.01%
2021/03/31	3	22.60	20	22.65	22.50	-17	27,524	-0.06%
2021/03/30	21	22.63	0	0.00	22.65	21	27,221	0.08%
2021/03/29	5	22.30	20.4	22.30	22.35	-15.4	27,001	-0.06%
2021/03/26	2	22.33	8	22.28	22.25	-6	26,987	-0.02%
2021/03/25	3	22.20	1	22.25	22.30	2	27,069	0.01%
2021/03/24	15.1	22.23	89	22.24	22.15	-73.9	27,044	-0.27%
2021/03/23	1	21.75	0	0.00	21.90	1	26,491	0.00%
2021/03/22	2	21.58	0	21.70	21.75	2	26,549	0.01%
2021/03/19	17	21.65	0	0.00	21.65	17	26,777	0.06%
2021/03/18	4	21.98	1	21.90	21.90	3	26,807	0.01%
2021/03/17	4	21.80	3	21.90	21.80	1	27,337	0.00%
2021/03/16	9	21.87	3	21.87	21.90	6	27,717	0.02%
2021/03/15	1	21.95	1	21.95	21.90	0	27,954	0.00%
2021/03/12	5	21.70	2	21.70	21.90	3	28,231	0.01%
2021/03/11	2	21.98	10	21.90	21.85	-8	28,344	-0.03%
2021/03/10	0	0.00	10	21.77	21.85	-10	28,221	-0.04%
2021/03/09	1	21.60	43.1	21.62	21.65	-42.1	28,080	-0.15%
2021/03/08	1	21.20	3	21.27	21.15	-2	27,674	-0.01%
2021/03/05	9	21.13	0	21.20	21.20	9	27,675	0.03%
2021/03/04	5	21.07	0	0.00	21.15	5	28,230	0.02%
2021/03/03	1	21.10	0	0.00	21.40	1	28,115	0.00%
2021/03/02	4	21.24	5	21.45	21.05	-1	27,970	0.00%
2021/02/26	13.6	21.45	0	0.00	21.25	13.6	27,931	0.05%
2021/02/25	2	21.85	21	21.95	22.00	-19	27,512	-0.07%
2021/02/24	4	21.74	0	0.00	21.60	4	27,685	0.01%
2021/02/23	1	21.65	17	21.64	21.65	-16	27,761	-0.06%
2021/02/22	0	0.00	10.5	21.40	21.30	-10.5	27,624	-0.04%
2021/02/18	44	21.59	51	21.60	21.40	-7	28,157	-0.02%
2021/02/17	0	0.00	102.1	21.45	21.40	-102.1	28,116	-0.36%	大賣/鉅額交易
2021/02/05	0.2	20.90	5	21.00	21.00	-4.8	27,885	-0.02%
2021/02/04	2	20.80	0	0.00	20.75	2	27,984	0.01%
2021/02/03	2	20.90	5	20.76	20.85	-3	28,672	-0.01%
2021/02/02	0	0.00	1.5	20.83	20.65	-1.5	28,927	-0.01%
2021/02/01	1	20.25	0	0.00	20.20	1	28,724	0.00%
2021/01/29	12	20.22	0	0.00	19.90	12	28,620	0.04%
2021/01/28	38.1	20.36	30	20.35	20.30	8.1	28,297	0.03%
2021/01/27	21	20.72	1	21.00	20.65	20	28,048	0.07%
2021/01/26	30	20.73	0	0.00	20.70	30	28,082	0.11%
2021/01/25	0	0.00	5.2	20.66	20.85	-5.2	27,906	-0.02%
2021/01/22	8	20.79	8.5	20.76	20.75	-0.5	27,860	0.00%
2021/01/21	8	20.96	12	21.02	21.00	-4	27,613	-0.01%
2021/01/20	45	20.73	20.1	20.71	20.65	24.9	27,314	0.09%
2021/01/19	17	21.16	5	21.00	21.30	12	26,815	0.04%
2021/01/18	24	20.68	30	20.83	21.00	-6	26,607	-0.02%
2021/01/15	11	21.12	74	20.95	21.00	-63	26,260	-0.24%
2021/01/14	16	21.11	17.3	21.20	21.20	-1.3	26,052	0.00%
2021/01/13	5	21.38	8.2	21.36	21.40	-3.2	25,666	-0.01%
2021/01/12	11	21.49	0	21.40	21.25	11	25,327	0.04%
2021/01/11	31.1	21.65	3	21.30	21.90	28.1	24,835	0.11%
2021/01/08	202	21.08	4	21.14	21.35	198	24,160	0.82%	大買/鉅額交易
2021/01/07	2.5	21.01	2	21.10	21.00	0.5	23,651	0.00%
2021/01/06	74	20.68	17.4	21.02	20.65	56.6	23,176	0.24%
2021/01/05	1	20.40	1	20.55	20.55	0	22,544	0.00%
2021/01/04	7	20.31	2.1	20.55	20.45	4.9	22,539	0.02%
2020/12/31	100	20.50	21	20.60	20.55	79	22,451	0.35%
2020/12/30	9	20.29	19.1	20.26	20.40	-10.1	22,175	-0.05%
2020/12/29	0.1	19.90	8	19.93	19.95	-7.9	21,846	-0.04%
2020/12/28	0	0.00	1.1	19.79	19.80	-1.1	21,822	0.00%
2020/12/25	2	19.70	4.5	19.66	19.70	-2.5	21,884	-0.01%
2020/12/23	5	19.55	0	0.00	19.55	5	22,183	0.02%
2020/12/22	1	19.70	0	0.00	19.65	1	22,425	0.00%
2020/12/21	0.2	19.75	0	0.00	19.90	0.2	22,902	0.00%
2020/12/16	0.1	19.70	2	19.68	19.80	-1.9	23,204	-0.01%
2020/12/15	10	19.50	0	0.00	19.50	10	23,233	0.04%
2020/12/14	3.5	19.89	14	19.91	19.85	-10.5	23,077	-0.05%
2020/12/11	10	19.70	9.2	19.73	19.80	0.8	22,937	0.00%
2020/12/10	25.3	19.47	1	19.55	19.40	24.3	22,235	0.11%
2020/12/09	71	19.41	12	19.45	19.45	59	21,897	0.27%
2020/12/08	0	0.00	8	19.30	19.35	-8	21,737	-0.04%
2020/12/07	11	19.30	0	0.00	19.30	11	21,525	0.05%
2020/12/04	0.1	19.30	0.2	19.40	19.40	0	21,504	0.00%
2020/12/03	0.7	19.30	0.7	19.35	19.35	0	21,526	0.00%
2020/12/02	2	19.35	0.2	19.30	19.40	1.8	21,737	0.01%
2020/12/01	5	19.30	2	19.28	19.35	3	21,824	0.01%
2020/11/30	3.2	19.11	20	19.20	19.10	-16.8	22,211	-0.08%
2020/11/27	0	0.00	1	19.25	19.30	-1	21,863	0.00%
2020/11/26	3	19.10	8	19.16	19.25	-5	22,098	-0.02%
2020/11/25	4	19.29	10	19.20	19.25	-6	22,312	-0.03%
2020/11/24	11	19.49	3	19.45	19.40	8	22,218	0.04%
2020/11/23	9	19.31	21	19.26	19.40	-12	21,966	-0.05%
2020/11/20	0	0.00	7	19.00	19.05	-7	21,774	-0.03%
2020/11/19	2	18.95	3.2	18.98	18.95	-1.2	21,811	-0.01%
2020/11/18	0	0.00	7	19.00	19.05	-7	21,827	-0.03%
2020/11/17	1	18.95	26.1	18.89	18.90	-25.1	21,713	-0.12%
2020/11/16	3.3	18.77	24.1	18.80	18.80	-20.8	22,230	-0.09%
2020/11/13	1	18.50	0	18.55	18.50	1	22,624	0.00%
2020/11/12	3	18.80	7.2	18.80	18.60	-4.2	22,661	-0.02%
2020/11/11	24.8	18.80	22	18.95	19.05	2.8	22,874	0.01%
2020/11/10	1	18.45	2.1	18.55	18.60	-1.1	22,416	0.00%
2020/11/09	1	18.30	39	18.37	18.35	-38	22,141	-0.17%
2020/11/06	0	0.00	1.2	18.24	18.30	-1.2	22,256	-0.01%
2020/11/05	2	18.15	2	18.20	18.25	0	22,439	0.00%
2020/11/04	12	18.02	10	18.10	18.15	2	23,273	0.01%
2020/11/02	0	0.00	6.9	17.76	18.00	-6.9	24,343	-0.03%
2020/10/30	7.2	17.59	4	17.72	17.75	3.2	24,298	0.01%
2020/10/29	13	17.72	8	17.84	17.65	5	24,420	0.02%
2020/10/28	2	17.88	0.6	18.00	17.90	1.4	24,631	0.01%
2020/10/27	12	17.94	0	0.00	18.00	12	25,223	0.05%
2020/10/26	0	0.00	9.2	18.10	18.05	-9.2	25,533	-0.04%
2020/10/23	2.1	17.95	2	17.95	17.95	0.1	26,032	0.00%
2020/10/22	0	0.00	1	18.10	18.10	-1	26,257	0.00%
2020/10/21	10	17.90	18	17.90	17.85	-8	26,298	-0.03%
2020/10/20	3	17.75	0	0.00	17.85	3	26,590	0.01%
2020/10/19	1	17.85	1	17.90	17.80	0	26,680	0.00%
2020/10/16	10	17.96	0.1	18.00	17.90	9.9	26,682	0.04%
2020/10/15	0.2	18.10	6	18.08	18.00	-5.8	26,843	-0.02%
2020/10/13	1	18.05	0	0.00	18.10	1	26,909	0.00%
2020/10/12	2	18.05	3	18.10	18.20	-1	27,287	0.00%
2020/10/08	0	0.00	15.7	18.06	18.20	-15.7	27,716	-0.06%
2020/10/07	1.1	18.10	0	0.00	18.00	1.1	27,896	0.00%
2020/10/06	0	0.00	2	18.10	18.20	-2	28,247	-0.01%
2020/10/05	20	17.86	6.2	17.90	17.85	13.8	28,399	0.05%
2020/09/29	3	17.70	2	17.70	17.65	1	29,032	0.00%
2020/09/28	2	17.70	2	17.60	17.70	0	29,492	0.00%
2020/09/25	10	17.40	2	17.45	17.30	8	29,702	0.03%
2020/09/24	10	17.29	5	17.40	17.15	5	29,566	0.02%
2020/09/23	5	17.74	0	0.00	17.70	5	29,037	0.02%
2020/09/22	10	17.80	1	17.85	17.75	9	28,906	0.03%
2020/09/21	6	18.12	3	18.10	18.00	3	28,791	0.01%
2020/09/18	2	18.25	0	0.00	18.30	2	29,331	0.01%
2020/09/17	3	18.30	0	0.00	18.30	3	29,696	0.01%
2020/09/15	1	18.20	0	0.00	18.25	1	30,195	0.00%
2020/09/14	1.2	18.22	8	18.20	18.25	-6.8	30,865	-0.02%
2020/09/11	22	18.29	0	0.00	18.30	22	31,153	0.07%
2020/09/10	2.5	18.18	0	0.00	18.30	2.5	31,779	0.01%
2020/09/09	2	18.15	7	18.16	18.20	-5	32,165	-0.02%
2020/09/08	2	18.25	0	0.00	18.30	2	32,517	0.01%
2020/09/07	13	18.24	0	0.00	18.25	13	33,207	0.04%
2020/09/04	37	18.28	0	0.00	18.20	37	34,168	0.11%
2020/09/03	8	18.41	73	18.52	18.40	-65	34,801	-0.19%
2020/09/02	7	18.34	1	18.40	18.30	6	35,108	0.02%
2020/09/01	2	18.30	0	0.00	18.30	2	35,668	0.01%
2020/08/31	4	18.36	0	0.00	18.40	4	35,587	0.01%
2020/08/28	25	18.34	25	18.45	18.30	0	35,766	0.00%
2020/08/27	27	18.35	0	0.00	18.30	27	36,101	0.07%
2020/08/26	9	18.37	0	0.00	18.40	9	36,580	0.02%
2020/08/25	28	18.46	23	18.55	18.45	5	36,520	0.01%
2020/08/24	4	18.44	0	0.00	18.45	4	37,617	0.01%
2020/08/21	17	18.51	3	18.55	18.60	14	37,734	0.04%
2020/08/20	25	18.53	17	18.54	18.45	8	37,786	0.02%
2020/08/19	10	18.92	2	18.85	18.85	8	37,438	0.02%
2020/08/18	25.3	18.73	0	0.00	18.75	25.3	36,967	0.07%
2020/08/17	42	18.74	40	18.76	18.80	2	37,137	0.01%
2020/08/14	88	19.10	0	0.00	19.10	88	36,857	0.24%
2020/08/13	11	19.08	6	19.10	19.10	5	36,719	0.01%
2020/08/12	5	19.03	4	19.10	19.05	1	36,886	0.00%
2020/08/11	34	19.23	11	19.22	19.15	23	36,645	0.06%
2020/08/10	19	19.18	1	19.20	19.15	18	36,696	0.05%
2020/08/07	28	18.84	28	18.82	18.70	0	36,399	0.00%
2020/08/06	0	0.00	122	18.46	18.65	-122	35,980	-0.34%	大賣/鉅額交易
2020/08/05	2	18.20	8	18.25	18.25	-6	35,709	-0.02%
2020/08/04	4	18.21	4	18.18	18.20	0	36,099	0.00%
2020/08/03	1	17.95	0	0.00	17.95	1	36,384	0.00%
2020/07/31	11	18.08	0	0.00	18.00	11	36,288	0.03%
2020/07/30	3	18.30	1	18.35	18.35	2	36,203	0.01%
2020/07/29	4	18.31	11	18.39	18.30	-7	36,146	-0.02%
2020/07/28	5	17.83	2	18.00	17.90	3	36,099	0.01%
2020/07/27	4	17.86	10	17.85	17.80	-6	36,335	-0.02%
2020/07/24	0	0.00	8	18.15	18.00	-8	36,476	-0.02%
2020/07/23	2	18.25	0	0.00	18.20	2	36,658	0.01%
2020/07/22	11	18.20	0	0.00	18.30	11	36,791	0.03%
2020/07/21	1	18.15	7	18.21	18.15	-6	36,801	-0.02%
2020/07/20	8	18.23	0	0.00	18.15	8	36,791	0.02%
2020/07/17	26	18.36	23	18.50	18.30	3	36,879	0.01%
2020/07/16	3	18.50	28	18.48	18.40	-25	37,225	-0.07%
2020/07/15	6	18.41	10	18.45	18.40	-4	36,877	-0.01%
2020/07/14	0	0.00	18	18.37	18.35	-18	36,625	-0.05%
2020/07/13	0	0.00	1	18.30	18.30	-1	36,616	0.00%
2020/07/10	5	17.98	5	18.00	17.90	0	36,457	0.00%
2020/07/09	91	18.10	15	18.19	18.10	76	36,534	0.21%
2020/07/08	4	18.18	24	18.20	18.10	-20	36,229	-0.06%
2020/07/07	20	18.15	15	18.22	18.15	5	36,084	0.01%
2020/07/06	43	18.03	0	0.00	18.00	43	35,682	0.12%
2020/07/03	0	0.00	110	17.90	17.90	-110	35,464	-0.31%	大賣/鉅額交易
2020/07/02	1	17.70	0	0.00	17.65	1	35,496	0.00%
2020/07/01	6	17.55	1	17.60	17.60	5	35,663	0.01%
2020/06/30	9	17.55	0	0.00	17.45	9	35,840	0.03%
2020/06/29	138	17.54	2	17.50	17.45	136	35,824	0.38%	大買/鉅額交易
2020/06/24	3	18.37	166	18.40	18.40	-163	35,173	-0.46%	大賣/鉅額交易
2020/06/23	5	18.15	5	18.30	18.20	0	34,964	0.00%
2020/06/22	66	18.20	16.6	18.20	18.20	49.4	34,606	0.14%
2020/06/19	110	18.26	50	18.35	18.15	60	34,806	0.17%	大買/
2020/06/18	58	18.45	22	18.40	18.35	36	34,425	0.10%
2020/06/17	50	18.30	160	18.56	18.50	-110	34,220	-0.32%	大賣/鉅額交易
2020/06/16	2	18.25	4	18.35	18.30	-2	34,300	-0.01%
2020/06/15	55	18.00	45	18.14	17.95	10	34,509	0.03%
2020/06/12	88	17.74	66	17.94	17.85	22	34,464	0.06%
2020/06/11	88	18.43	13	18.34	18.05	75	34,231	0.22%
2020/06/10	26	18.38	2	18.40	18.50	24	33,418	0.07%
2020/06/09	64	18.39	40	18.36	18.15	24	33,157	0.07%
2020/06/08	89	17.93	93.1	18.02	18.05	-4.1	32,747	-0.01%
2020/06/05	35	17.55	53	17.54	17.50	-18	32,054	-0.06%
2020/06/04	12	17.40	25	17.50	17.35	-13	31,904	-0.04%
2020/06/03	82	17.35	10	17.29	17.35	72	31,794	0.23%
2020/06/02	6	17.00	17	16.97	17.00	-11	31,531	-0.03%
2020/06/01	3	16.58	15	16.68	16.65	-12	31,291	-0.04%
2020/05/29	12	16.28	215	16.45	16.25	-203	31,029	-0.65%	大賣/鉅額交易
2020/05/28	27	16.59	0	0.00	16.50	27	29,862	0.09%
2020/05/27	16	16.71	1	16.65	16.65	15	29,818	0.05%
2020/05/26	7	16.57	57	16.53	16.60	-50	29,731	-0.17%
2020/05/25	8	16.19	12	16.30	16.30	-4	29,422	-0.01%
2020/05/22	68	16.19	0	0.00	16.15	68	29,333	0.23%
2020/05/21	83	16.36	0	0.00	16.40	83	29,046	0.29%
2020/05/20	28	16.26	0	0.00	16.20	28	28,867	0.10%
2020/05/19	25	16.32	0	0.00	16.25	25	28,717	0.09%
2020/05/18	12	16.25	0	0.00	16.20	12	28,462	0.04%
2020/05/15	5	16.31	10	16.29	16.25	-5	28,287	-0.02%
2020/05/14	63	16.40	0	0.00	16.30	63	27,882	0.23%
2020/05/13	23	16.55	3	16.50	16.65	20	27,223	0.07%
2020/05/12	6	16.58	0	0.00	16.50	6	27,179	0.02%
2020/05/11	14	16.67	52	16.76	16.70	-38	26,813	-0.14%
2020/05/08	22	16.42	0	0.00	16.40	22	26,413	0.08%
2020/05/07	3	16.43	9	16.42	16.40	-6	25,922	-0.02%
2020/05/06	29	16.42	0	0.00	16.35	29	25,757	0.11%
2020/05/05	5	16.57	1	16.70	16.55	4	25,586	0.02%
2020/05/04	43	16.55	0	0.00	16.50	43	25,602	0.17%
2020/04/30	9	17.04	26	17.09	17.10	-17	25,557	-0.07%
2020/04/29	1	16.70	2	16.70	16.75	-1	25,265	0.00%
2020/04/28	7	16.44	5	16.40	16.40	2	25,149	0.01%
2020/04/27	0	0.00	2	16.40	16.40	-2	25,295	-0.01%
2020/04/24	6	16.14	2	16.15	16.10	4	25,180	0.02%
2020/04/23	2	16.13	1	16.05	16.15	1	25,129	0.00%
2020/04/22	7	15.86	2	15.85	16.00	5	24,952	0.02%
2020/04/21	10	16.26	50	16.30	16.10	-40	24,786	-0.16%
2020/04/20	8	16.83	8	16.86	16.75	0	24,572	0.00%
2020/04/17	16	17.02	0	0.00	16.85	16	24,604	0.07%
2020/04/16	8	16.85	1	16.85	16.80	7	24,291	0.03%
2020/04/15	6	17.15	8	17.08	17.20	-2	23,996	-0.01%
2020/04/14	22	16.61	12	16.66	16.70	10	23,783	0.04%
2020/04/13	14	16.10	8	16.15	16.05	6	23,415	0.03%
2020/04/10	7	16.26	0	0.00	16.30	7	23,370	0.03%
2020/04/09	57	15.89	14	15.90	15.90	43	23,099	0.19%
2020/04/08	10	15.67	8	15.65	15.70	2	22,964	0.01%
2020/04/07	0	0.00	1	15.55	15.65	-1	22,853	0.00%
2020/04/06	2	15.53	1	15.55	15.50	1	22,683	0.00%
2020/04/01	14	15.33	0	0.00	15.30	14	22,505	0.06%
2020/03/31	14	15.73	0	0.00	15.55	14	22,246	0.06%
2020/03/30	1	15.60	0	0.00	15.60	1	21,954	0.00%
2020/03/27	6	16.06	6	16.01	16.00	0	21,881	0.00%
2020/03/26	5	15.65	25	15.67	15.60	-20	21,472	-0.09%
2020/03/25	9	15.58	8	15.84	15.75	1	21,633	0.00%
2020/03/24	5	15.41	8	15.41	15.20	-3	21,202	-0.01%
2020/03/23	8	14.40	0	0.00	14.20	8	20,964	0.04%
2020/03/20	15	14.62	4	14.90	15.25	11	20,825	0.05%
2020/03/19	12	14.18	26	14.52	14.00	-14	20,143	-0.07%
2020/03/18	7	15.51	7	15.59	15.55	0	19,689	0.00%
2020/03/17	8	15.73	4	15.81	15.60	4	19,341	0.02%
2020/03/16	6	16.53	0	0.00	16.45	6	18,682	0.03%
2020/03/13	19	16.17	22	16.52	17.40	-3	18,147	-0.02%
2020/03/12	7	17.89	2	17.80	17.50	5	17,458	0.03%
2020/03/11	14	18.39	0	0.00	18.25	14	16,988	0.08%
2020/03/10	2	18.48	2	18.48	18.50	0	16,933	0.00%
2020/03/09	12	18.49	4	18.50	18.40	8	16,827	0.05%
2020/03/06	3	19.20	6.4	19.15	19.05	-3.4	16,417	-0.02%
2020/03/05	0	0.00	6	19.53	19.50	-6	16,253	-0.04%
2020/03/03	4	19.05	0	0.00	19.20	4	15,888	0.03%
2020/03/02	13	18.40	13	18.61	18.95	0	15,716	0.00%
2020/02/27	3	19.30	0	0.00	19.20	3	15,882	0.02%
2020/02/26	30	19.56	0	0.00	19.50	30	15,639	0.19%
2020/02/25	11	19.70	12	19.78	19.75	-1	15,345	-0.01%
2020/02/24	14	19.85	1	19.80	19.85	13	15,350	0.08%
2020/02/18	1	20.10	0	0.00	20.20	1	14,894	0.01%
2020/02/14	1	20.15	0	0.00	20.15	1	15,026	0.01%
2020/02/12	2	20.20	0	0.00	20.05	2	14,952	0.01%
2020/02/10	2	20.35	2	20.33	20.40	0	14,778	0.00%
2020/02/07	2	20.25	0	0.00	20.30	2	14,977	0.01%
2020/02/06	3	20.32	2	20.25	20.25	1	15,022	0.01%
2020/02/05	0	0.00	11	20.15	20.20	-11	14,693	-0.07%
2020/02/04	0	0.00	5	20.00	20.05	-5	14,572	-0.03%
2020/02/03	11	19.62	0	0.00	19.80	11	14,277	0.08%
2020/01/31	1	19.50	11.5	19.51	19.70	-10.5	14,092	-0.07%
2020/01/30	11	19.57	12	19.55	19.35	-1	13,876	-0.01%
2020/01/20	0	0.00	5	20.70	20.65	-5	13,281	-0.04%
2020/01/17	0	0.00	5	20.45	20.50	-5	13,123	-0.04%
2020/01/15	0	0.00	1	20.40	20.40	-1	13,157	-0.01%
2020/01/09	1	19.90	0	0.00	20.00	1	13,185	0.01%
2020/01/08	23	19.75	23	19.90	19.80	0	13,173	0.00%
2020/01/06	2	20.03	1	19.95	19.95	1	13,218	0.01%
2019/12/31	0	0.00	15	20.25	20.20	-15	13,277	-0.11%
2019/12/27	0	0.00	1.7	20.38	20.45	-1.7	13,311	-0.01%
2019/12/26	0	0.00	23	20.30	20.30	-23	13,251	-0.17%
2019/12/25	6	20.21	0	0.00	20.25	6	13,473	0.04%
2019/12/24	10	20.40	0	0.00	20.30	10	13,595	0.07%
2019/12/16	0	0.00	3	20.25	20.05	-3	13,420	-0.02%
2019/12/13	10	19.95	5	20.20	20.25	5	13,263	0.04%
2019/11/29	0.1	19.75	0	0.00	19.75	0.1	13,625	0.00%
2019/11/21	0	0.00	1	19.80	19.75	-1	14,754	-0.01%
2019/11/14	0	0.00	2	19.80	19.80	-2	15,865	-0.01%
2019/11/12	1	19.85	0	0.00	19.90	1	16,214	0.01%
2019/11/04	0	0.00	21.3	19.15	19.30	-21.3	16,497	-0.13%
2019/10/31	1	19.15	10	19.15	19.05	-9	16,643	-0.05%
2019/10/29	0	0.00	3	18.95	19.00	-3	16,710	-0.02%
2019/10/28	0	0.00	20	19.00	18.95	-20	16,626	-0.12%
2019/10/16	0	0.00	1	18.80	18.75	-1	16,264	-0.01%
2019/10/15	1	18.70	0	0.00	18.70	1	16,339	0.01%
2019/09/26	1	18.70	0	0.00	18.70	1	16,017	0.01%
2019/09/12	1	19.10	0	0.00	19.10	1	16,872	0.01%
2019/09/10	0	0.00	2	19.15	19.15	-2	17,333	-0.01%
2019/09/09	0	0.00	11	18.90	19.00	-11	17,152	-0.06%
2019/09/06	0	0.00	1	18.50	18.65	-1	16,864	-0.01%
2019/09/03	0	0.00	2	18.25	18.15	-2	16,613	-0.01%
2019/09/02	0	0.00	3	18.25	18.30	-3	16,755	-0.02%
2019/08/30	1	17.90	1.1	18.00	18.05	-0.1	16,949	0.00%
2019/08/29	0	17.90	0	0.00	17.95	0	16,583	0.00%
2019/08/20	5	18.49	1.6	18.43	18.50	3.4	16,517	0.02%
2019/08/19	0	0.00	5	18.08	18.00	-5	16,026	-0.03%
2019/08/16	0	0.00	3	17.80	17.60	-3	15,940	-0.02%
2019/08/14	1	17.25	0	0.00	17.25	1	15,944	0.01%
2019/08/12	1	17.25	12	17.72	17.55	-11	15,813	-0.07%
2019/08/08	1	17.20	0	0.00	17.20	1	15,567	0.01%
2019/08/07	3	16.83	0	0.00	17.00	3	15,567	0.02%
2019/08/06	9	16.74	0	0.00	16.85	9	15,609	0.06%
2019/08/05	2	17.03	0	0.00	17.05	2	15,570	0.01%
2019/08/02	4	17.16	0	0.00	17.05	4	15,486	0.03%
2019/08/01	0	0.00	0.2	17.35	17.35	-0.2	15,394	0.00%
2019/07/31	0	0.00	1	17.50	17.50	-1	15,257	-0.01%
2019/07/29	0	0.00	2	17.75	17.75	-2	15,460	-0.01%
2019/07/26	3	17.35	0	0.00	17.35	3	15,576	0.02%
2019/07/25	0	0.00	2	17.60	17.45	-2	15,568	-0.01%
2019/07/24	0	0.00	6	17.60	17.60	-6	15,468	-0.04%
2019/07/23	0	0.00	2	17.55	17.60	-2	15,543	-0.01%
2019/07/18	2	17.63	0	0.00	17.65	2	15,555	0.01%
2019/07/17	1	17.50	5.7	17.69	17.70	-4.7	15,543	-0.03%
2019/07/16	19	17.54	0.1	17.60	17.60	18.9	15,363	0.12%
2019/07/12	0	0.00	1	18.05	18.05	-1	15,077	-0.01%
2019/07/11	1	17.95	0	0.00	18.00	1	15,112	0.01%
2019/07/09	1	17.80	0	0.00	17.90	1	15,101	0.01%
2019/07/05	0	0.00	0.4	18.00	18.00	-0.4	15,169	0.00%
2019/07/03	1	17.90	0	0.00	17.75	1	15,651	0.01%
2019/07/02	8	17.96	5	18.05	17.85	3	15,704	0.02%
2019/07/01	5	18.95	0	0.00	18.95	5	15,717	0.03%
2019/06/28	50	18.75	1	18.75	18.65	49	15,398	0.32%
2019/06/27	6	18.85	0	0.00	18.85	6	15,222	0.04%
2019/06/26	1	18.80	3	18.75	18.80	-2	15,398	-0.01%
2019/06/25	1	18.75	0	0.00	18.70	1	15,680	0.01%
2019/06/20	3	18.80	1	18.70	18.85	2	15,364	0.01%
2019/06/19	0	0.00	35	18.58	18.60	-35	15,201	-0.23%
2019/06/06	0	0.00	6.2	17.98	18.05	-6.2	15,933	-0.04%
2019/06/05	0	0.00	1	17.95	17.90	-1	15,824	-0.01%
2019/06/03	0	0.00	6	17.87	17.95	-6	15,956	-0.04%
2019/05/16	2	17.30	0	0.00	17.30	2	16,820	0.01%
2019/05/15	3	17.35	0	0.00	17.35	3	16,936	0.02%
2019/05/14	3	17.25	0	0.00	17.25	3	17,152	0.02%
2019/05/13	3	17.50	0	0.00	17.45	3	17,373	0.02%
2019/05/10	0	0.00	1	17.60	17.60	-1	17,596	-0.01%
2019/04/22	2	17.65	0	0.00	17.70	2	19,512	0.01%
2019/04/18	0.1	17.75	0	0.00	17.85	0.1	20,036	0.00%
2019/04/17	0	0.00	1	17.85	17.90	-1	20,318	0.00%
2019/04/15	0	0.00	20	17.75	17.75	-20	20,602	-0.10%
2019/04/12	0	0.00	1	17.70	17.75	-1	20,630	0.00%
2019/04/11	0	0.00	3	17.78	17.75	-3	20,740	-0.01%
2019/04/09	20	17.65	2	17.80	17.80	18	20,526	0.09%
2019/04/03	2	17.45	0	0.00	17.45	2	20,266	0.01%
2019/04/01	0	0.00	3	17.50	17.55	-3	20,339	-0.01%
2019/03/29	0	0.00	9	17.50	17.55	-9	20,348	-0.04%
2019/03/28	60	17.30	15	17.35	17.35	45	20,252	0.22%
2019/03/26	3	17.50	0	0.00	17.55	3	20,313	0.01%
2019/03/21	10	17.60	0	0.00	17.65	10	20,848	0.05%
2019/03/20	0	0.00	80	17.60	17.65	-80	21,089	-0.38%
2019/03/18	1	17.65	0	0.00	17.70	1	20,929	0.00%
2019/03/13	0	0.00	2	17.85	17.90	-2	21,249	-0.01%
2019/03/12	0	0.00	1	17.65	17.65	-1	21,154	0.00%
2019/03/08	0	0.00	1	17.50	17.40	-1	22,141	0.00%
2019/03/07	2	17.50	0	0.00	17.60	2	22,474	0.01%
2019/03/05	0	0.00	2	17.40	17.45	-2	22,413	-0.01%
2019/03/04	1	17.20	0	0.00	17.20	1	22,193	0.00%
2019/02/26	0	0.00	2	17.45	17.40	-2	21,852	-0.01%
2019/02/25	1	17.30	0	0.00	17.40	1	21,608	0.00%
2019/02/22	0	0.00	8	17.26	17.35	-8	21,719	-0.04%
2019/02/18	0	0.00	22	17.08	17.15	-22	21,766	-0.10%
2019/02/14	3	17.05	0	0.00	17.10	3	21,822	0.01%
2019/02/12	3	16.95	0.3	17.00	17.00	2.7	21,537	0.01%
2019/02/11	5	16.98	0	0.00	16.85	5	21,295	0.02%
2019/01/30	0	0.00	15	16.98	17.00	-15	21,246	-0.07%
2019/01/29	0	0.00	3	16.90	16.95	-3	20,948	-0.01%
2019/01/28	0	0.00	5	16.90	16.95	-5	20,879	-0.02%
2019/01/25	0	0.00	1	16.90	16.75	-1	20,816	0.00%
2019/01/24	0	0.00	9	16.77	16.80	-9	20,738	-0.04%
2019/01/22	0	0.00	7	16.46	16.50	-7	20,268	-0.03%
2019/01/21	0	0.00	5	16.50	16.50	-5	20,205	-0.02%
2019/01/18	0	0.00	2	16.30	16.30	-2	20,057	-0.01%
2019/01/17	0	0.00	10	16.30	16.35	-10	20,234	-0.05%
2019/01/16	0	0.00	1	16.20	16.25	-1	20,207	0.00%
2019/01/15	0	0.00	2	16.03	16.15	-2	20,473	-0.01%
2019/01/11	5	15.80	0	0.00	15.85	5	20,153	0.02%
2019/01/09	0	0.00	15	15.70	15.70	-15	19,793	-0.08%
2019/01/04	5	15.20	0	0.00	15.10	5	19,765	0.03%
2019/01/03	1	15.10	0	0.00	15.10	1	20,560	0.00%
2018/12/28	0	0.00	1	15.40	15.45	-1	20,864	0.00%
2018/12/20	1	15.10	1	15.10	15.15	0	21,459	0.00%
2018/12/18	1	15.20	0	0.00	15.25	1	21,440	0.00%
2018/12/14	0	0.00	5	15.30	15.45	-5	21,861	-0.02%
2018/12/11	1	15.20	0	0.00	15.20	1	21,699	0.00%
2018/12/07	2	15.20	0	0.00	15.30	2	21,429	0.01%
2018/12/03	0	0.00	1	15.70	15.70	-1	20,726	0.00%
2018/11/29	0	0.00	8	15.55	15.60	-8	19,846	-0.04%
2018/11/28	8	15.45	0	0.00	15.45	8	19,634	0.04%
2018/11/15	2	15.70	1	15.70	15.75	1	19,599	0.01%
2018/11/13	0	0.00	5	15.35	15.40	-5	19,699	-0.03%
2018/11/12	0	0.00	1	15.70	15.55	-1	20,406	0.00%
2018/11/08	1	15.65	11	15.61	15.60	-10	21,199	-0.05%
2018/11/06	0	0.00	2	15.40	15.40	-2	21,784	-0.01%
2018/11/02	0	0.00	1	15.10	15.20	-1	23,951	0.00%
2018/10/31	0	0.00	6	14.75	15.00	-6	25,821	-0.02%
2018/10/29	0	0.00	10	14.65	14.60	-10	26,814	-0.04%
2018/10/25	0	0.00	17	14.58	14.55	-17	27,090	-0.06%
2018/10/19	0	0.00	1	14.95	14.80	-1	27,147	0.00%
2018/10/16	10	14.55	20	14.50	14.55	-10	27,057	-0.04%
2018/10/15	0	0.00	31	14.70	14.55	-31	27,120	-0.11%
2018/10/12	25	14.95	0	0.00	14.95	25	26,810	0.09%
2018/10/08	0	0.00	20	16.05	16.05	-20	25,538	-0.08%
2018/10/05	0	0.00	25	15.75	15.80	-25	25,297	-0.10%
2018/10/02	0	0.00	2	16.05	16.10	-2	24,936	-0.01%
2018/10/01	0	0.00	4	16.11	16.10	-4	24,858	-0.02%
2018/09/28	1	16.10	0	0.00	16.10	1	25,050	0.00%
2018/09/27	0	0.00	14	16.15	16.30	-14	24,884	-0.06%
2018/09/26	0	0.00	3	15.90	15.95	-3	24,814	-0.01%
2018/09/21	0	0.00	24.1	15.70	16.00	-24.1	25,284	-0.10%
2018/09/19	0	0.00	11	15.54	15.50	-11	24,621	-0.04%
2018/09/18	0	0.00	0.1	15.10	15.20	-0.1	24,398	0.00%
2018/09/11	0	0.00	1	15.05	15.25	-1	24,853	0.00%
2018/09/07	0	0.00	2	15.05	15.05	-2	25,573	-0.01%
2018/09/06	1	15.05	0	0.00	15.05	1	26,137	0.00%
2018/09/05	0	0.00	2	15.15	15.05	-2	26,069	-0.01%
2018/08/30	0	0.00	1	15.55	15.50	-1	26,154	0.00%
2018/08/27	0	0.00	0.4	15.40	15.50	-0.4	26,839	0.00%
2018/08/20	19	15.05	0	0.00	15.20	19	27,347	0.07%
2018/08/17	0	0.00	2	15.40	15.25	-2	27,196	-0.01%
2018/08/15	0	0.00	100	15.05	15.20	-100	26,212	-0.38%
2018/08/14	0	0.00	1	14.90	15.20	-1	25,989	0.00%
2018/08/13	1	15.30	25	14.98	14.90	-24	25,523	-0.09%
2018/08/10	51	15.45	2	15.30	15.40	49	25,240	0.19%
2018/08/09	50	15.46	1	15.50	15.45	49	24,744	0.20%
2018/08/08	0	0.00	14	15.07	15.15	-14	23,151	-0.06%
2018/08/07	0	0.00	26.3	14.40	14.55	-26.3	21,797	-0.12%
2018/08/02	10	13.95	6	14.00	13.80	4	20,510	0.02%
2018/08/01	10	13.95	0	0.00	14.05	10	20,569	0.05%
2018/07/31	1	14.00	31	13.97	14.10	-30	20,499	-0.15%
2018/07/16	0	0.00	1	13.40	13.40	-1	22,082	0.00%
2018/07/13	0	0.00	6	13.35	13.35	-6	22,394	-0.03%
2018/07/09	1	13.15	0	0.00	13.15	1	22,563	0.00%
2018/07/06	10	13.00	10	13.05	13.05	0	22,757	0.00%
2018/07/05	0	0.00	8	13.00	13.00	-8	22,927	-0.03%
2018/07/04	1	13.15	1	13.10	13.10	0	23,519	0.00%
2018/07/03	1	13.55	0	0.00	13.55	1	23,586	0.00%
2018/07/02	0	0.00	2	13.95	13.85	-2	23,059	-0.01%
2018/06/27	0	0.00	3	13.80	13.70	-3	22,849	-0.01%
2018/06/26	10	13.75	0	0.00	13.75	10	22,829	0.04%
2018/06/25	10	13.95	0	0.00	13.85	10	22,743	0.04%
2018/06/22	2	13.90	0	0.00	14.00	2	22,821	0.01%
2018/06/15	1	14.05	0	0.00	14.15	1	22,467	0.00%
2018/06/14	0	0.00	36.4	14.10	14.00	-36.4	22,239	-0.16%
2018/06/11	0	0.00	2	14.60	14.55	-2	22,307	-0.01%
2018/06/08	0	0.00	2	14.60	14.60	-2	22,143	-0.01%
2018/06/06	0	0.00	22	14.53	14.45	-22	22,184	-0.10%
2018/05/25	1	14.25	0	0.00	14.25	1	21,253	0.00%
2018/05/24	0	0.00	6	14.35	14.30	-6	21,407	-0.03%
2018/05/22	0	0.00	4	14.50	14.50	-4	21,713	-0.02%
2018/05/21	0	0.00	2	14.50	14.55	-2	21,919	-0.01%
2018/05/16	0	0.00	2	14.45	14.45	-2	22,379	-0.01%
2018/05/14	0	0.00	12	14.46	14.45	-12	23,434	-0.05%
2018/05/11	2	14.40	12	14.40	14.40	-10	23,741	-0.04%
2018/05/09	0	0.00	11	14.30	14.30	-11	23,747	-0.05%
2018/05/03	0	0.00	3	14.50	14.45	-3	23,388	-0.01%
2018/05/02	0	0.00	2	14.30	14.55	-2	23,338	-0.01%
2018/04/13	0	0.00	11	13.75	13.80	-11	24,459	-0.04%
2018/04/12	0	0.00	4	13.80	13.80	-4	24,716	-0.02%
2018/04/09	0	0.00	3.9	13.46	13.50	-3.9	23,924	-0.02%
2018/03/31	0	0.00	10	13.45	13.35	-10	23,482	-0.04%
2018/03/15	0	0.00	3	13.35	13.35	-3	22,211	-0.01%
2018/03/09	0	0.00	17.2	13.10	13.15	-17.2	22,460	-0.08%
2018/03/08	2	13.08	0	0.00	13.10	2	22,704	0.01%
2018/03/06	0	0.00	35	13.00	13.05	-35	23,466	-0.15%
2018/03/02	20	13.00	0	0.00	12.95	20	23,585	0.08%
2018/03/01	0	0.00	16	13.10	13.15	-16	22,892	-0.07%
2018/02/26	11	13.30	0	0.00	13.25	11	23,042	0.05%
2018/02/12	1	13.05	0.1	13.10	13.05	0.9	23,915	0.00%
2018/02/07	3	13.20	20	13.20	13.05	-17	23,357	-0.07%
2018/02/06	20	12.90	0	0.00	12.90	20	23,292	0.09%
2018/02/05	1	13.60	10	13.60	13.60	-9	22,818	-0.04%
2018/02/02	1	13.85	0	0.00	13.90	1	22,338	0.00%
2018/01/30	1	14.10	0	0.00	14.05	1	21,906	0.00%
2018/01/23	0	0.00	400	14.31	14.35	-400	21,297	-1.88%	大賣/鉅額交易
2018/01/22	0	0.00	1	14.25	14.25	-1	21,197	0.00%
2018/01/18	0	0.00	20	14.40	14.25	-20	21,024	-0.10%
2018/01/17	5	14.20	1	14.30	14.30	4	20,778	0.02%
2018/01/15	10	14.35	1	14.25	14.25	9	20,326	0.04%
2018/01/12	10	14.10	5	14.10	14.15	5	19,863	0.03%
2018/01/09	0	0.00	11	13.95	13.95	-11	18,910	-0.06%
2018/01/03	0	0.00	1	13.90	13.95	-1	18,758	-0.01%
2018/01/02	0	0.00	1	13.75	13.80	-1	18,638	-0.01%