鼎元 (2426)-元大-台中中港券商分點個股進出

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

鼎元

(2426)

可現股當沖

股價
20.40
漲跌
▲0.20
漲幅
+0.99%
成交量
1,037張
產業
上市光電類股
368人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鼎元 (2426)籌碼相關－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/11/20	0	0.00	30	20.55	20.20	-30	7,432	-0.40%
2024/11/19	0	0.00	30	20.50	20.25	-30	7,401	-0.41%
2024/11/18	0	0.00	20	20.30	20.05	-20	7,389	-0.27%
2024/11/15	0	0.00	41	20.25	20.15	-41	7,372	-0.56%
2024/11/14	6	20.19	1	20.20	20.10	5	7,356	0.07%
2024/11/13	5	20.40	0	0.00	20.40	5	7,342	0.07%
2024/11/12	0	0.00	7	20.20	20.55	-7	7,325	-0.10%
2024/11/11	3	21.15	2	20.78	20.75	1	7,289	0.01%
2024/11/08	0	0.00	10	22.29	21.75	-10	7,242	-0.14%
2024/11/04	1	23.30	61	23.25	23.45	-60	7,125	-0.84%
2024/11/01	5	22.31	41	22.33	22.30	-36	7,071	-0.51%
2024/10/25	6	24.10	0	0.00	24.20	6	6,880	0.09%
2024/10/23	0	0.00	1	25.55	25.05	-1	6,787	-0.01%
2024/10/22	4	25.45	3	25.37	25.55	1	6,712	0.01%
2024/10/21	0	0.00	11	24.95	25.15	-11	6,634	-0.17%
2024/10/18	2	25.20	4	25.15	24.80	-2	6,591	-0.03%
2024/10/17	9	25.36	0	0.00	25.20	9	6,514	0.14%
2024/10/16	0	0.00	108	26.22	26.30	-108	6,311	-1.71%	大賣/鉅額交易
2024/10/15	110	25.09	14	24.81	24.15	96	5,973	1.61%	大買/
2024/10/14	19	25.76	18	26.05	25.60	1	5,746	0.02%
2024/10/11	7	25.85	288	26.51	25.70	-281	5,176	-5.43%	大賣/鉅額交易
2024/10/09	1	24.80	22	25.23	24.20	-21	4,499	-0.47%
2024/10/08	10	24.85	117	24.97	24.85	-107	4,316	-2.48%	大賣/鉅額交易
2024/10/07	2	24.15	34	24.04	24.20	-32	3,984	-0.80%
2024/10/04	1	22.30	20	22.53	22.90	-19	3,832	-0.50%
2024/09/27	0	0.00	12	23.63	23.55	-12	3,708	-0.32%
2024/09/26	5	23.06	2	22.75	22.75	3	3,645	0.08%
2024/09/25	1	23.95	83	23.91	24.00	-82	3,565	-2.30%
2024/09/24	5	23.30	20	23.55	23.25	-15	3,437	-0.44%
2024/09/23	1	23.25	20	23.25	23.00	-19	3,358	-0.57%
2024/09/20	0	0.00	1	23.75	23.70	-1	3,283	-0.03%
2024/09/19	4	24.39	4	24.35	24.45	0	3,197	0.00%
2024/09/18	24	24.38	69	24.28	24.20	-45	3,071	-1.47%
2024/09/16	5	23.53	65	23.57	24.00	-60	2,713	-2.21%
2024/09/13	6	22.16	57	22.17	22.25	-51	2,508	-2.03%
2024/09/12	7	21.65	34	21.84	21.75	-27	2,453	-1.10%
2024/09/11	4	21.48	2	20.90	20.90	2	2,410	0.08%
2024/09/10	8	21.41	21	21.63	21.15	-13	2,396	-0.54%
2024/09/06	3	21.82	43	22.11	22.40	-40	2,239	-1.79%
2024/09/05	0	0.00	12	21.18	21.30	-12	2,137	-0.56%
2024/09/04	25	21.07	6	21.09	20.80	19	2,095	0.91%
2024/09/03	1	22.00	1.6	22.04	22.20	-0.6	2,023	-0.03%
2024/09/02	5	22.89	22.2	23.32	22.45	-17.2	1,972	-0.87%
2024/08/30	4	22.66	16	22.95	22.65	-12	1,824	-0.66%
2024/08/29	13.5	22.45	75	22.49	22.40	-61.5	1,559	-3.94%
2024/08/28	0	0.00	323	21.10	21.10	-323	1,088	-29.67%	大賣/鉅額交易
2024/08/23	0.1	19.00	0	0.00	19.05	0.1	974	0.01%
2024/08/21	0	0.00	10	19.00	19.00	-10	1,007	-0.99%
2024/08/20	1.1	19.01	0	0.00	19.10	1.1	1,006	0.11%
2024/08/19	0.1	19.30	0	0.00	19.35	0.1	1,003	0.01%
2024/08/16	0.1	19.20	0	0.00	19.25	0.1	1,002	0.01%
2024/08/15	9	19.20	10	19.30	19.20	-1	1,000	-0.10%
2024/08/06	4	16.65	0	0.00	16.70	4	1,008	0.40%
2024/08/05	0.1	17.00	0	0.00	16.90	0.1	992	0.01%
2024/08/02	0.1	18.75	0	0.00	18.55	0.1	966	0.01%
2024/07/29	0.1	18.80	0	0.00	18.45	0.1	944	0.01%
2024/07/26	0.1	19.30	0	0.00	19.25	0.1	927	0.01%
2024/07/23	0	0.00	5	20.00	19.55	-5	920	-0.54%
2024/07/22	0	0.00	5	19.15	19.55	-5	887	-0.56%
2024/07/19	0.1	19.30	0	0.00	19.30	0.1	867	0.01%
2024/07/18	6	20.10	5	20.00	19.75	1	856	0.12%
2024/07/16	5	19.10	0	0.00	19.10	5	818	0.61%
2024/07/11	0	0.00	1	19.50	19.50	-1	813	-0.12%
2024/07/10	1	19.60	0	0.00	19.70	1	817	0.12%
2024/07/09	0	0.00	3	20.00	19.40	-3	807	-0.37%
2024/07/08	0	0.00	5	20.11	19.70	-5	797	-0.63%
2024/07/05	0	0.00	15	19.83	19.90	-15	785	-1.91%
2024/07/01	3	19.35	3	19.75	19.25	0	752	0.00%
2024/06/28	0	0.00	9	19.80	19.50	-9	748	-1.20%
2024/06/26	0.1	19.10	10	19.25	19.10	-9.9	727	-1.37%
2024/06/25	0	0.00	4	19.05	19.20	-4	727	-0.55%
2024/06/24	0.1	19.25	0	0.00	19.10	0.1	721	0.01%
2024/06/20	0	0.00	11	19.56	19.60	-11	704	-1.56%
2024/06/14	10	18.75	15	19.00	19.05	-5	598	-0.84%
2024/06/13	0	0.00	31	19.18	19.10	-31	580	-5.34%
2024/06/07	0	0.00	10	18.20	18.20	-10	523	-1.91%
2024/06/04	0	0.00	10	18.50	18.40	-10	537	-1.86%
2024/05/30	1	18.80	5	18.60	18.75	-4	551	-0.72%
2024/05/23	0.1	17.90	0	0.00	17.85	0.1	537	0.01%
2024/05/14	0	0.00	9	17.26	17.30	-9	625	-1.44%
2024/05/09	0	0.00	4	17.65	17.50	-4	624	-0.64%
2024/05/08	0	0.00	0.2	17.50	17.60	-0.2	628	-0.03%
2024/05/06	0	0.00	2	17.60	17.50	-2	634	-0.32%
2024/05/03	0	0.00	1	17.75	17.50	-1	643	-0.16%
2024/04/30	0	0.00	2	17.53	17.50	-2	657	-0.30%
2024/04/29	0	0.00	2	17.50	17.50	-2	661	-0.30%
2024/04/17	2	17.40	0	0.00	17.40	2	790	0.25%
2024/04/16	0.2	17.24	0	0.00	17.15	0.2	799	0.03%
2024/04/15	2	17.85	0	0.00	17.75	2	787	0.25%
2024/04/11	0	0.00	36	18.15	18.05	-36	777	-4.63%
2024/04/10	0	0.00	75	18.37	18.25	-75	781	-9.59%
2024/04/09	0	0.00	30	18.00	18.10	-30	778	-3.85%
2024/04/01	2	18.10	7	18.15	18.10	-5	769	-0.65%
2024/03/27	0	18.30	20	18.15	18.15	-20	771	-2.59%
2024/03/25	2	18.30	0	0.00	18.25	2	766	0.26%
2024/03/22	0	0.00	56	18.19	18.20	-56	766	-7.31%
2024/03/20	0.2	18.00	0	0.00	17.80	0.2	767	0.03%
2024/03/19	2	18.10	20	18.18	18.05	-18	776	-2.32%
2024/03/15	0	18.15	2	18.15	18.00	-2	783	-0.26%
2024/03/14	0	0.00	60	18.20	18.10	-60	778	-7.71%
2024/03/13	2	18.18	10	18.15	18.10	-8	776	-1.03%
2024/03/12	0.3	18.40	30	18.45	18.45	-29.7	761	-3.90%
2024/03/11	0	0.00	10	18.50	18.40	-10	756	-1.32%
2024/03/08	0	18.55	39	18.67	18.40	-39	750	-5.19%
2024/03/07	2.1	18.66	1	18.75	18.60	1.1	741	0.14%
2024/03/05	2	19.00	0	0.00	19.00	2	726	0.28%
2024/03/04	0.1	19.20	0	0.00	19.10	0.1	718	0.01%
2024/03/01	0.2	19.33	0	0.00	19.20	0.2	709	0.03%
2024/02/26	2.1	19.99	15	19.75	19.75	-12.9	706	-1.83%
2024/02/23	0	19.95	0	0.00	19.85	0	703	0.00%
2024/02/22	1	20.00	0	0.00	20.00	1	696	0.14%
2024/02/20	2.1	19.84	0	0.00	19.85	2.1	672	0.31%
2024/02/19	4	20.20	6.7	20.07	20.15	-2.7	659	-0.41%
2024/02/16	0	0.00	10	19.60	19.45	-10	623	-1.60%
2024/01/30	0.1	18.70	0	0.00	18.60	0.1	594	0.01%
2024/01/29	0.1	19.00	0	0.00	19.00	0.1	592	0.01%
2024/01/26	0	0.00	2	19.30	19.05	-2	592	-0.34%
2024/01/19	10.1	18.40	0	0.00	18.45	10.1	574	1.75%
2024/01/15	3	19.25	9	19.07	19.15	-6	591	-1.01%
2024/01/12	0.3	19.08	0	0.00	18.75	0.3	576	0.04%
2024/01/11	1	19.20	1	19.05	19.00	0	553	0.00%
2023/12/29	0	18.60	0	0.00	18.60	0	623	0.00%
2023/12/22	0.1	18.65	0	0.00	18.55	0.1	613	0.02%
2023/12/21	0.1	18.85	0	0.00	18.80	0.1	612	0.02%
2023/12/18	0	19.40	0	0.00	19.25	0	666	0.00%
2023/12/15	0	0.00	8	19.38	19.30	-8	661	-1.21%
2023/11/27	0.2	18.85	0	0.00	18.80	0.2	697	0.03%
2023/11/21	0	18.75	0	0.00	18.70	0	669	0.00%
2023/10/25	2	18.90	2	19.15	18.95	0	1,140	0.00%
2023/10/17	0.1	18.27	1	18.35	18.20	-0.9	1,132	-0.08%
2023/10/16	0.1	18.30	0	0.00	18.45	0.1	1,145	0.01%
2023/10/13	1	19.40	0	0.00	18.80	1	1,128	0.09%
2023/10/11	0.1	17.55	0	0.00	17.45	0.1	1,034	0.01%
2023/10/06	10	17.75	0	0.00	17.85	10	1,038	0.96%
2023/10/05	10	17.85	0	0.00	17.75	10	1,046	0.96%
2023/09/26	0.1	17.90	0	0.00	17.85	0.1	1,118	0.01%
2023/09/20	20	17.88	0	0.00	17.80	20	1,064	1.88%
2023/09/07	0.4	18.06	0	0.00	17.95	0.4	1,029	0.04%
2023/09/01	0	0.00	10	18.25	18.30	-10	1,040	-0.96%
2023/08/17	0	17.60	0	0.00	17.60	0	1,086	0.00%
2023/08/16	0.3	17.30	0	0.00	17.40	0.3	1,082	0.02%
2023/08/14	0.1	17.60	0	0.00	17.60	0.1	1,078	0.01%
2023/08/10	0.1	18.30	0	0.00	18.25	0.1	1,061	0.01%
2023/08/09	0.1	18.80	0	0.00	18.80	0.1	1,041	0.01%
2023/08/08	0.1	18.90	0	0.00	18.80	0.1	1,040	0.01%
2023/08/07	0.1	19.10	0	0.00	19.20	0.1	1,028	0.01%
2023/08/04	0.1	19.40	0	0.00	19.25	0.1	1,021	0.01%
2023/08/02	0.1	19.85	0	0.00	19.70	0.1	998	0.01%
2023/08/01	0.1	20.50	0.4	20.25	20.10	-0.4	965	-0.04%
2023/07/31	0	0.00	375	21.54	21.60	-375	862	-43.48%	大賣/鉅額交易
2023/07/28	0	0.00	20	19.50	19.65	-20	642	-3.11%
2023/07/24	0.3	18.71	0	0.00	18.65	0.3	599	0.05%
2023/07/21	0.3	19.15	0	0.00	19.15	0.3	597	0.05%
2023/07/17	0	0.00	10	19.55	19.15	-10	605	-1.65%
2023/07/13	0.1	18.60	0	0.00	18.45	0.1	601	0.01%
2023/07/11	0.1	19.00	1	19.10	18.90	-0.9	620	-0.15%
2023/07/10	1	19.15	0	0.00	19.20	1	622	0.16%
2023/07/06	0	0.00	30	19.02	18.95	-30	624	-4.81%
2023/06/27	0.1	18.30	10	18.30	18.25	-9.9	779	-1.27%
2023/06/21	0	0.00	5	19.05	18.80	-5	789	-0.63%
2023/06/20	0	0.00	10	18.75	18.70	-10	781	-1.28%
2023/06/16	0.1	18.45	0	0.00	18.45	0.1	781	0.01%
2023/06/14	0	0.00	9.5	18.54	18.45	-9.5	780	-1.22%
2023/06/08	0	0.00	1	18.75	18.70	-1	778	-0.13%
2023/06/05	0	0.00	20	19.10	19.00	-20	783	-2.55%
2023/06/01	10	18.95	0	0.00	18.80	10	792	1.26%
2023/05/30	1	18.75	30	18.53	18.85	-29	785	-3.69%
2023/05/26	0.1	18.05	0	0.00	18.10	0.1	763	0.01%
2023/05/17	0	0.00	20	18.15	18.10	-20	793	-2.52%
2023/05/15	0.1	17.70	0	0.00	17.70	0.1	786	0.01%
2023/05/12	0	17.80	0	0.00	17.85	0	786	0.00%
2023/05/08	0.1	18.25	10	18.30	18.25	-9.9	780	-1.27%
2023/05/02	0.1	18.15	0	0.00	18.10	0.1	770	0.01%
2023/04/25	0	18.00	0	0.00	17.95	0	756	0.00%
2023/04/21	0.1	18.41	8	18.43	18.25	-7.9	736	-1.08%
2023/04/20	20.1	19.00	0	0.00	18.95	20.1	716	2.80%
2023/04/19	7	19.54	15	19.60	19.50	-8	720	-1.11%
2023/04/18	0	0.00	20	19.50	19.30	-20	707	-2.83%
2023/04/12	0	0.00	20	19.25	19.35	-20	638	-3.13%
2023/04/11	5	19.20	15	19.25	19.20	-10	621	-1.61%
2023/04/10	0	0.00	20	19.15	19.20	-20	606	-3.30%
2023/04/06	0	18.40	0	0.00	18.45	0	561	0.00%
2023/03/31	0.1	18.65	0	0.00	18.65	0.1	556	0.01%
2023/03/30	20.1	19.00	0	0.00	18.95	20.1	536	3.74%
2023/03/29	0	0.00	15	19.53	19.15	-15	478	-3.13%
2023/03/27	0	0.00	20	18.75	18.55	-20	399	-5.01%
2023/03/24	0	18.40	60	18.50	18.45	-60	391	-15.31%
2023/03/23	0	0.00	10	18.30	18.25	-10	378	-2.64%
2023/03/21	0	0.00	6	18.23	18.10	-6	372	-1.61%
2023/03/17	0	0.00	5	17.95	17.90	-5	363	-1.38%
2023/03/15	1	18.00	0	0.00	17.80	1	361	0.28%
2023/03/09	0.1	18.30	0	0.00	18.25	0.1	355	0.02%
2023/03/01	0	0.00	5	17.95	17.75	-5	323	-1.55%
2023/02/24	0	17.70	5	17.65	17.85	-5	319	-1.56%
2023/02/21	0	0.00	32	18.32	18.00	-32	310	-10.29%
2023/02/17	0	0.00	48	17.84	17.80	-48	307	-15.62%
2023/02/16	0	0.00	15	17.52	17.55	-15	304	-4.93%
2023/02/15	0	0.00	10	17.50	17.35	-10	308	-3.24%
2023/02/10	0.1	17.40	0	0.00	17.25	0.1	328	0.02%
2023/02/09	0	0.00	1	17.65	17.65	-1	332	-0.30%
2023/02/08	0	0.00	10	17.70	17.65	-10	334	-2.99%
2023/02/07	0	0.00	13	17.71	17.70	-13	338	-3.84%
2023/02/06	0.1	17.50	0	0.00	17.45	0.1	338	0.02%
2023/02/03	0	17.75	0	0.00	17.80	0	336	0.01%
2023/02/02	0	0.00	20	17.85	17.95	-20	334	-5.98%
2023/02/01	0	0.00	10	17.50	17.50	-10	331	-3.02%
2023/01/31	0	0.00	10	17.25	17.20	-10	358	-2.79%
2023/01/30	0	0.00	7	16.85	16.90	-7	359	-1.95%
2023/01/17	0	0.00	10	16.65	16.70	-10	359	-2.78%
2023/01/16	10.1	16.80	40.6	16.75	16.65	-30.6	361	-8.45%
2023/01/13	0.1	16.80	0	0.00	16.85	0.1	362	0.02%
2023/01/12	0.1	17.20	0	0.00	17.10	0.1	380	0.02%
2023/01/09	0	0.00	30	17.70	17.35	-30	383	-7.82%
2023/01/06	0	0.00	10	16.90	17.00	-10	372	-2.68%
2022/12/30	10	16.65	0	0.00	16.60	10	392	2.55%
2022/12/27	0	0.00	10	17.25	17.05	-10	402	-2.49%
2022/12/23	0	0.00	0	16.80	16.90	0	409	0.00%
2022/12/20	0.1	16.85	0	0.00	16.85	0.1	442	0.02%
2022/12/14	0	0.00	2	18.00	17.95	-2	458	-0.44%
2022/12/13	10	17.80	0	0.00	17.60	10	456	2.19%
2022/12/05	0	0.00	21	18.50	18.30	-21	505	-4.15%
2022/12/01	0	0.00	10	18.35	18.35	-10	507	-1.97%
2022/11/30	0	0.00	20	18.13	18.05	-20	508	-3.93%
2022/11/25	0	0.00	20	17.73	17.40	-20	515	-3.88%
2022/11/24	0	0.00	30	17.58	17.60	-30	516	-5.80%
2022/11/23	0	0.00	30	17.40	17.30	-30	514	-5.84%
2022/11/21	0	0.00	3	17.25	17.55	-3	518	-0.58%
2022/11/17	0	0.00	7	17.65	17.65	-7	519	-1.35%
2022/11/15	0	0.00	8	17.50	17.35	-8	522	-1.53%
2022/11/14	0	0.00	10	17.10	17.10	-10	524	-1.91%
2022/11/10	0	0.00	10.1	16.80	16.85	-10.1	579	-1.75%
2022/11/04	0	0.00	40	16.18	16.25	-40	605	-6.60%
2022/11/03	0	0.00	10	16.00	16.00	-10	611	-1.64%
2022/10/27	1	15.70	1	15.75	15.55	0	784	0.00%
2022/10/13	0.1	15.15	0	0.00	14.75	0.1	753	0.01%
2022/10/04	0	0.00	9	16.10	16.30	-9	749	-1.20%
2022/10/03	0	15.80	1	15.70	15.65	-1	750	-0.13%
2022/09/28	10	15.00	0	0.00	14.70	10	768	1.30%
2022/09/22	5	17.45	0	0.00	17.45	5	794	0.63%
2022/09/21	5	17.70	0	0.00	17.50	5	795	0.63%
2022/09/20	0	0.00	1	18.00	17.75	-1	795	-0.13%
2022/09/12	1	18.35	0	0.00	18.05	1	844	0.12%
2022/09/05	5	17.80	0	0.00	17.80	5	827	0.60%
2022/09/02	10	18.40	0	0.00	18.20	10	828	1.21%
2022/08/29	0.1	18.20	0	0.00	18.25	0.1	824	0.01%
2022/08/17	1	19.75	1	19.95	19.95	0	794	0.00%
2022/08/15	2	19.65	10	19.70	19.75	-8	754	-1.06%
2022/08/12	0	0.00	50	19.51	19.55	-50	743	-6.72%
2022/08/11	0	0.00	10	19.35	19.25	-10	740	-1.35%
2022/08/08	0.1	20.00	20	20.25	19.45	-19.9	729	-2.73%
2022/08/05	0	0.00	92	19.77	19.80	-92	651	-14.12%
2022/08/04	1	18.05	0	0.00	18.00	1	598	0.17%
2022/07/28	1	18.80	10	18.90	18.85	-9	612	-1.47%
2022/07/26	0.1	19.15	0	0.00	18.90	0.1	615	0.01%
2022/07/25	0.1	19.40	0	0.00	19.40	0.1	615	0.01%
2022/07/21	0	0.00	50	19.40	19.50	-50	642	-7.79%
2022/07/19	0	0.00	20	19.23	19.10	-20	653	-3.06%
2022/07/18	1	18.85	31	19.13	19.15	-30	660	-4.54%
2022/07/11	0	0.00	0.2	18.75	18.75	-0.2	706	-0.03%
2022/07/08	0	0.00	60	18.88	18.95	-60	717	-8.36%
2022/07/07	0	0.00	11	18.35	18.45	-11	716	-1.54%
2022/07/05	1	18.45	10	18.25	18.55	-9	745	-1.21%
2022/07/01	2	18.80	0	0.00	17.50	2	752	0.27%
2022/06/30	0.1	19.40	0	19.80	19.20	0.1	737	0.01%
2022/06/27	0	0.00	40	20.65	20.65	-40	750	-5.33%
2022/06/24	0	0.00	40	20.43	20.15	-40	764	-5.23%
2022/06/23	0	0.00	11	20.03	19.65	-11	762	-1.44%
2022/06/21	1	20.25	0	0.00	20.40	1	768	0.13%
2022/06/20	0	20.05	0	0.00	19.35	0	769	0.01%
2022/06/16	0.1	21.30	0	0.00	20.95	0.1	772	0.01%
2022/06/13	0.1	21.60	0	0.00	21.35	0.1	836	0.01%
2022/06/06	0	0.00	20	22.73	22.65	-20	898	-2.23%
2022/06/01	1	22.85	11	22.84	22.75	-10	986	-1.01%
2022/05/31	0	0.00	20	22.51	22.55	-20	1,008	-1.98%
2022/05/30	0	0.00	10	22.35	22.25	-10	1,030	-0.97%
2022/05/27	0	0.00	5	22.00	21.90	-5	1,049	-0.48%
2022/05/25	0	0.00	20	22.00	22.00	-20	1,140	-1.75%
2022/05/18	0	0.00	1	22.05	21.95	-1	1,402	-0.07%
2022/05/17	0	0.00	10	21.55	21.60	-10	1,448	-0.69%
2022/05/12	0	0.00	10	21.15	20.40	-10	1,694	-0.59%
2022/05/06	1	22.25	0	0.00	22.30	1	2,356	0.04%
2022/05/03	0	0.00	1	21.90	22.05	-1	2,538	-0.04%
2022/04/28	1	21.50	0	0.00	21.55	1	2,841	0.04%
2022/04/27	5	21.00	0	0.00	21.10	5	3,157	0.16%
2022/04/25	0.1	22.30	64	22.20	22.15	-64	3,609	-1.77%
2022/04/22	0.1	23.35	0	0.00	23.05	0.1	3,879	0.00%
2022/04/21	0	0.00	40	23.49	23.60	-40	4,148	-0.96%
2022/04/20	0	0.00	20	23.20	23.25	-20	4,475	-0.45%
2022/04/19	0	0.00	10	23.15	22.95	-10	4,983	-0.20%
2022/04/15	0.1	23.20	50	23.05	22.85	-50	5,316	-0.94%
2022/04/14	0.1	23.70	2	23.65	23.55	-2	5,363	-0.04%
2022/04/07	10	24.85	0	0.00	24.90	10	5,472	0.18%
2022/04/01	0	26.05	0	0.00	25.90	0	5,572	0.00%
2022/03/30	2	26.55	0	0.00	26.70	2	6,075	0.03%
2022/03/29	0	0.00	5	26.95	26.50	-5	6,485	-0.08%
2022/03/24	0	0.00	1	26.45	26.60	-1	6,539	-0.02%
2022/03/23	0.3	26.75	10	26.95	26.70	-9.7	6,589	-0.15%
2022/03/22	0	26.60	0	0.00	26.60	0	6,642	0.00%
2022/03/21	0.1	26.60	1	26.60	26.60	-1	6,675	-0.01%
2022/03/18	0	0.00	11	26.82	26.85	-11	6,775	-0.16%
2022/03/17	0	0.00	50	26.13	26.15	-50	6,943	-0.72%
2022/03/16	0	0.00	20	25.68	25.55	-20	7,009	-0.29%
2022/03/15	0.1	25.00	0	0.00	25.05	0.1	7,128	0.00%
2022/03/11	0.1	25.00	0	0.00	25.15	0.1	8,695	0.00%
2022/03/10	0	25.40	10	25.45	25.35	-10	9,183	-0.11%
2022/03/08	2.1	24.90	2	24.88	24.10	0.1	9,496	0.00%
2022/03/07	4.1	25.15	0	0.00	25.10	4.1	9,547	0.04%
2022/03/04	0.1	26.40	0	0.00	26.30	0.1	9,613	0.00%
2022/03/03	0	0.00	3	26.75	26.60	-3	9,697	-0.03%
2022/03/02	1.1	26.50	2	26.50	26.60	-1	9,829	-0.01%
2022/03/01	9	26.46	0	0.00	26.60	9	9,921	0.09%
2022/02/25	3	26.43	2	26.30	26.15	1	10,054	0.01%
2022/02/24	11.2	26.78	1	26.45	26.40	10.2	10,479	0.10%
2022/02/23	1	27.45	0	0.00	27.45	1	10,726	0.01%
2022/02/22	9.1	26.48	4	26.85	26.65	5.1	11,358	0.04%
2022/02/21	3.1	27.05	1	26.95	27.20	2.1	11,578	0.02%
2022/02/18	12.1	27.38	2	27.40	27.35	10.1	11,849	0.09%
2022/02/17	1	27.85	0	0.00	27.75	1	11,849	0.01%
2022/02/16	7	28.25	5	28.37	28.05	2	11,889	0.02%
2022/02/15	3.1	28.22	0	0.00	28.05	3.1	11,860	0.03%
2022/02/14	0	0.00	10	29.20	28.75	-10	11,801	-0.08%
2022/02/11	25	29.93	14	29.67	29.15	11	11,726	0.09%
2022/02/10	0	0.00	36	29.08	29.05	-36	11,467	-0.31%
2022/02/09	0	0.00	12.3	28.94	29.30	-12.3	11,339	-0.11%
2022/02/08	2	27.10	0	0.00	27.60	2	11,185	0.02%
2022/01/26	2	26.10	0	0.00	25.90	2	11,229	0.02%
2022/01/25	6.1	26.47	0	0.00	26.15	6.1	11,375	0.05%
2022/01/24	0.2	27.23	0	0.00	27.15	0.2	11,755	0.00%
2022/01/21	41.1	28.28	0	0.00	28.15	41.1	11,747	0.35%
2022/01/20	26	29.49	38	30.11	29.80	-12	11,604	-0.10%
2022/01/19	7	29.12	13	29.56	29.50	-6	11,469	-0.05%
2022/01/18	8	29.40	15	29.81	29.00	-7	11,614	-0.06%
2022/01/17	20.6	29.53	10	29.43	29.80	10.6	11,613	0.09%
2022/01/14	14	29.09	0	0.00	29.30	14	11,349	0.12%
2022/01/13	3	29.37	2	28.93	28.80	1	11,118	0.01%
2022/01/12	28	28.98	48	28.96	29.40	-20	10,793	-0.19%
2022/01/11	11	28.13	18	28.10	28.00	-7	10,303	-0.07%
2022/01/10	3	27.20	0	0.00	27.55	3	10,022	0.03%
2022/01/07	13	26.82	0	0.00	26.70	13	9,973	0.13%
2022/01/05	7	27.85	2	28.00	27.80	5	9,891	0.05%
2022/01/04	2	28.15	0	0.00	28.05	2	9,874	0.02%
2022/01/03	0	0.00	1	28.25	28.30	-1	9,848	-0.01%
2021/12/30	0	0.00	0.1	28.50	28.35	-0.1	9,832	0.00%
2021/12/29	0	0.00	2	28.45	28.60	-2	9,809	-0.02%
2021/12/28	9	28.56	3	28.90	28.60	6	9,793	0.06%
2021/12/27	3	29.03	9	29.19	29.05	-6	9,747	-0.06%
2021/12/24	11	29.53	11.5	29.63	29.70	-0.5	9,637	-0.01%
2021/12/23	13	29.37	24	29.66	29.00	-11	9,274	-0.12%
2021/12/22	0	0.00	2	28.40	28.00	-2	8,888	-0.02%
2021/12/21	0	0.00	4	28.08	28.15	-4	8,859	-0.05%
2021/12/17	12	28.03	3	28.37	27.85	9	8,817	0.10%
2021/12/16	5	28.32	6	28.62	28.35	-1	8,766	-0.01%
2021/12/15	2	28.00	4	28.13	27.90	-2	8,714	-0.02%
2021/12/14	15	28.03	6	27.76	27.85	9	8,675	0.10%
2021/12/13	11	29.07	7	28.71	28.95	4	8,582	0.05%
2021/12/10	7	27.75	9	27.77	27.85	-2	8,394	-0.02%
2021/12/09	7	28.31	1.3	28.23	28.10	5.7	8,321	0.07%
2021/12/08	25.3	28.66	5	29.20	28.50	20.3	8,188	0.25%
2021/12/07	157	29.62	46	30.07	28.80	111	7,864	1.41%	大買/鉅額交易
2021/12/06	1	30.20	195	31.84	31.90	-194	6,609	-2.94%	大賣/鉅額交易
2021/12/03	9	29.16	108	29.29	29.00	-99	6,148	-1.61%	大賣/
2021/12/02	9	27.92	8	28.65	27.65	1	5,926	0.02%
2021/12/01	5	28.16	40.1	28.55	28.65	-35.1	5,864	-0.60%
2021/11/30	9.1	27.80	35	27.94	27.80	-25.9	5,791	-0.45%
2021/11/29	5	26.81	4	26.91	27.00	1	5,730	0.02%
2021/11/26	54	27.01	2	27.05	26.55	52	5,759	0.90%
2021/11/24	18	28.50	9	28.37	28.95	9	5,525	0.16%
2021/11/23	47	29.63	14	28.86	28.20	33	5,386	0.61%
2021/11/22	32	28.47	7	28.14	28.10	25	4,921	0.51%
2021/11/19	12	28.87	104	28.39	28.90	-92	4,740	-1.94%	大賣/
2021/11/18	1	27.80	4	27.66	27.50	-3	4,093	-0.07%
2021/11/17	5	27.83	108	27.63	27.55	-103	3,850	-2.67%	大賣/鉅額交易
2021/11/16	51	26.60	10	26.95	26.95	41	3,583	1.14%
2021/11/15	15	27.05	63	27.06	27.10	-48	3,562	-1.35%
2021/11/12	0	0.00	10	26.40	26.20	-10	3,550	-0.28%
2021/11/11	1	26.35	0	0.00	25.80	1	3,616	0.03%
2021/11/08	0	0.00	2	25.73	25.80	-2	4,031	-0.05%
2021/11/05	1	25.20	0	0.00	25.40	1	4,099	0.02%
2021/11/04	0	0.00	1	26.45	26.00	-1	4,147	-0.02%
2021/11/03	0	0.00	1	26.00	25.90	-1	4,142	-0.02%
2021/11/02	10	27.39	5	26.86	26.45	5	4,150	0.12%
2021/11/01	3	27.87	40	27.75	28.65	-37	3,976	-0.93%
2021/10/27	5	26.37	33	26.38	26.40	-28	3,619	-0.77%
2021/10/26	20	25.77	31	26.16	25.60	-11	3,550	-0.31%
2021/10/25	0	0.00	37	24.52	25.40	-37	3,268	-1.13%
2021/10/20	0	0.00	10	22.85	22.90	-10	4,614	-0.22%
2021/10/19	0	0.00	13	22.28	22.65	-13	5,172	-0.25%
2021/10/18	3	21.95	0	0.00	21.95	3	5,228	0.06%
2021/10/15	0	0.00	1	21.80	21.95	-1	5,311	-0.02%
2021/10/12	0	0.00	10	21.65	21.60	-10	5,571	-0.18%
2021/10/08	1	21.95	0	0.00	22.05	1	5,671	0.02%
2021/10/07	0	0.00	10	22.10	22.05	-10	5,838	-0.17%
2021/10/05	5	20.00	1	21.25	21.35	4	6,225	0.06%
2021/10/04	0	0.00	2	21.30	20.50	-2	6,249	-0.03%
2021/10/01	0	0.00	1	21.65	21.60	-1	6,247	-0.02%
2021/09/29	2	22.70	0	0.00	22.65	2	6,305	0.03%
2021/09/23	5	23.10	1	23.10	22.90	4	6,453	0.06%
2021/09/17	0	0.00	2	23.40	23.35	-2	6,516	-0.03%
2021/09/16	2	23.18	0	0.00	23.15	2	6,532	0.03%
2021/09/14	1	24.10	0	0.00	23.60	1	6,554	0.02%
2021/09/13	0	0.00	3	24.27	24.15	-3	6,574	-0.05%
2021/09/10	1	24.00	3	24.15	24.05	-2	6,600	-0.03%
2021/09/09	2	23.65	4	24.03	23.95	-2	6,640	-0.03%
2021/09/07	0	0.00	3	24.35	24.30	-3	6,657	-0.05%
2021/09/06	41	24.41	18	24.76	24.15	23	6,661	0.35%
2021/09/03	16	25.03	0	0.00	24.90	16	6,646	0.24%
2021/09/02	1	25.35	4	25.06	24.80	-3	6,647	-0.05%
2021/09/01	0	0.00	66	25.39	25.55	-66	6,695	-0.99%
2021/08/31	3	24.38	2	24.30	24.40	1	6,575	0.02%
2021/08/27	1	24.00	0	0.00	23.85	1	6,645	0.02%
2021/08/26	20	23.90	10	24.10	23.95	10	6,715	0.15%
2021/08/25	5	24.02	47	24.10	24.10	-42	6,763	-0.62%
2021/08/24	2	23.25	4	23.41	23.05	-2	6,679	-0.03%
2021/08/23	14	23.40	0	0.00	23.65	14	6,988	0.20%
2021/08/20	29	22.98	0	0.00	22.55	29	7,072	0.41%
2021/08/19	12	23.33	1	23.75	22.90	11	7,061	0.16%
2021/08/18	9	24.17	10	24.15	24.30	-1	7,053	-0.01%
2021/08/17	10	24.50	10	25.00	23.65	0	7,027	0.00%
2021/08/16	2	24.55	1	25.05	25.00	1	6,964	0.01%
2021/08/13	2	25.05	7	25.24	24.20	-5	6,819	-0.07%
2021/08/12	0	0.00	1	24.30	24.35	-1	6,608	-0.02%
2021/08/11	14	24.18	1	24.35	24.10	13	6,638	0.20%
2021/08/10	2	25.13	3	25.65	25.25	-1	6,620	-0.02%
2021/08/09	0	0.00	18	26.89	26.20	-18	6,637	-0.27%
2021/08/06	104	26.78	4	26.85	26.75	100	6,667	1.50%	大買/
2021/08/05	4	27.65	0	0.00	27.65	4	6,726	0.06%
2021/08/04	6	27.68	29	27.69	27.60	-23	6,850	-0.34%
2021/08/03	13	27.34	2	27.65	27.60	11	6,884	0.16%
2021/08/02	15	26.57	4	26.61	26.85	11	6,823	0.16%
2021/07/30	22	26.69	0	0.00	26.00	22	6,951	0.32%
2021/07/29	9.5	26.89	2	26.90	26.75	7.5	6,891	0.11%
2021/07/28	4	26.53	7	26.57	26.75	-3	6,839	-0.04%
2021/07/27	24	28.77	10	28.84	28.00	14	6,789	0.21%
2021/07/26	24	29.68	26	30.15	30.70	-2	6,416	-0.03%
2021/07/23	3	26.77	138	28.40	28.45	-135	5,689	-2.37%	大賣/鉅額交易
2021/07/21	7	24.67	3	24.90	24.55	4	5,350	0.07%
2021/07/20	0	0.00	1	25.95	25.40	-1	5,471	-0.02%
2021/07/19	1	26.65	0	0.00	26.55	1	5,504	0.02%
2021/07/16	4	27.73	0	0.00	27.25	4	5,701	0.07%
2021/07/15	31	26.77	0	0.00	27.10	31	5,995	0.52%
2021/07/14	0	0.00	47	27.40	27.40	-47	5,970	-0.79%
2021/07/13	6	26.88	0	0.00	26.30	6	5,905	0.10%
2021/07/12	7	27.21	4	28.00	28.00	3	5,795	0.05%
2021/07/09	5	26.30	3	26.60	26.50	2	5,735	0.03%
2021/07/08	3	26.30	4	26.66	26.40	-1	5,862	-0.02%
2021/07/07	1	26.10	0	0.00	26.10	1	6,010	0.02%
2021/07/06	5	26.74	2	26.40	26.35	3	6,198	0.05%
2021/07/05	5	26.47	2	26.85	27.00	3	6,531	0.05%
2021/07/02	0	0.00	2	25.60	25.75	-2	6,555	-0.03%
2021/07/01	0	0.00	2	25.55	25.00	-2	6,703	-0.03%
2021/06/30	2	25.35	0	0.00	25.25	2	7,014	0.03%
2021/06/29	2	25.25	0	0.00	25.05	2	7,346	0.03%
2021/06/28	0	0.00	3	25.90	25.90	-3	7,399	-0.04%
2021/06/25	1	25.60	0	0.00	25.30	1	7,480	0.01%
2021/06/24	0	0.00	2	25.40	25.45	-2	7,570	-0.03%
2021/06/22	0	0.00	2	25.00	24.80	-2	7,831	-0.03%
2021/06/18	2.1	26.00	0	0.00	25.20	2.1	8,645	0.02%
2021/06/17	0	0.00	3	25.87	26.10	-3	9,127	-0.03%
2021/06/16	3	25.50	1	26.40	25.50	2	9,383	0.02%
2021/06/15	2	26.10	1	26.45	26.30	1	9,621	0.01%
2021/06/11	0	0.00	5	26.25	26.05	-5	10,051	-0.05%
2021/06/10	3	26.20	0	0.00	26.05	3	10,729	0.03%
2021/06/09	2	26.05	1	26.15	26.05	1	11,419	0.01%
2021/06/08	1	26.30	0	0.00	26.35	1	11,549	0.01%
2021/06/03	4	27.18	1	26.70	27.30	3	12,070	0.02%
2021/06/02	8	26.53	0	26.30	26.35	8	12,373	0.06%
2021/06/01	3	27.10	1	27.15	27.10	2	12,561	0.02%
2021/05/31	38.1	28.00	16	27.54	27.35	22.1	12,728	0.17%
2021/05/28	1	26.25	0.2	26.72	27.50	0.8	12,895	0.01%
2021/05/24	0	0.00	20	23.80	24.65	-20	14,013	-0.14%
2021/05/21	0	0.00	55	23.88	24.10	-55	14,384	-0.38%
2021/05/20	5.1	23.51	0	0.00	23.20	5.1	14,838	0.03%
2021/05/19	5	22.90	5	23.85	24.10	0	15,256	0.00%
2021/05/18	20	22.00	0	0.00	23.00	20	15,295	0.13%
2021/05/17	0	0.00	21	22.58	20.95	-21	15,389	-0.14%
2021/05/14	0	0.00	4	23.50	22.05	-4	15,400	-0.03%
2021/05/13	5	21.22	0	0.00	22.50	5	15,377	0.03%
2021/05/12	15	23.38	18	22.59	22.45	-3	15,348	-0.02%
2021/05/11	0.1	25.50	0	0.00	24.80	0.1	15,366	0.00%
2021/05/10	11	27.71	1	27.70	27.50	10	15,325	0.07%
2021/05/07	0.1	28.14	0	0.00	28.00	0.1	15,364	0.00%
2021/05/05	6	26.68	6	27.00	26.00	0	15,289	0.00%
2021/05/04	0	0.00	6	26.95	26.50	-6	15,303	-0.04%
2021/04/29	5.9	30.04	8	30.10	29.15	-2.1	15,280	-0.01%
2021/04/27	0	0.00	2	29.63	29.40	-2	16,413	-0.01%
2021/04/26	11	29.35	0	0.00	29.50	11	16,989	0.06%
2021/04/22	8.1	28.80	0	0.00	28.20	8.1	16,846	0.05%
2021/04/21	16	30.31	3	30.47	30.00	13	16,624	0.08%
2021/04/20	1	29.25	0	0.00	29.45	1	16,226	0.01%
2021/04/19	2	28.80	1	28.35	28.85	1	16,178	0.01%
2021/04/16	0	0.00	2	28.90	28.85	-2	16,094	-0.01%
2021/04/15	2	29.03	5	28.80	29.15	-3	16,057	-0.02%
2021/04/14	6	28.03	4	28.26	28.70	2	15,948	0.01%
2021/04/13	1	28.65	9	28.60	28.15	-8	15,915	-0.05%
2021/04/12	5	29.80	0.4	30.11	29.45	4.6	15,873	0.03%
2021/04/09	18	31.59	3	31.02	30.60	15	16,140	0.09%
2021/04/08	4	30.26	0	0.00	30.15	4	16,113	0.02%
2021/04/07	0	0.00	10	30.60	30.40	-10	15,992	-0.06%
2021/04/06	62	30.96	23	30.53	30.95	39	15,820	0.25%
2021/04/01	16.3	30.12	8	29.70	30.10	8.3	15,484	0.05%
2021/03/31	0.8	28.70	0	0.00	28.70	0.8	15,144	0.01%
2021/03/30	10	29.02	7.1	29.09	28.90	2.9	15,048	0.02%
2021/03/29	7	28.88	9	29.01	28.70	-2	14,954	-0.01%
2021/03/26	0.5	29.26	0	0.00	28.80	0.5	14,863	0.00%
2021/03/25	10	28.95	0	0.00	29.30	10	14,778	0.07%
2021/03/24	4	29.28	7	29.54	29.95	-3	14,589	-0.02%
2021/03/23	13.2	29.86	12	29.43	28.45	1.2	14,320	0.01%
2021/03/22	4.2	30.32	10	30.63	30.85	-5.8	13,730	-0.04%
2021/03/19	9	29.59	14	29.44	29.60	-5	13,232	-0.04%
2021/03/18	7	29.21	6	28.67	29.40	1	12,959	0.01%
2021/03/17	37	28.61	46.4	28.69	28.70	-9.4	12,735	-0.07%
2021/03/16	97	27.88	90	27.16	27.90	7	12,323	0.06%
2021/03/15	6	26.25	88	26.78	27.15	-82	11,682	-0.70%
2021/03/12	5	24.40	8	24.81	24.70	-3	11,004	-0.03%
2021/03/11	7	24.21	0	0.00	24.00	7	10,816	0.06%
2021/03/10	17	23.94	16	23.78	24.00	1	10,699	0.01%
2021/03/09	3	22.93	9	23.48	23.70	-6	10,551	-0.06%
2021/03/08	3	23.75	164	23.74	23.35	-161	10,361	-1.55%	大賣/鉅額交易
2021/03/05	2	23.13	6	22.99	22.55	-4	10,006	-0.04%
2021/03/04	50	22.86	0	0.00	23.00	50	9,784	0.51%
2021/03/03	9	23.01	6	23.18	22.60	3	9,624	0.03%
2021/03/02	0	0.00	4	22.43	22.10	-4	9,136	-0.04%
2021/02/26	27	22.33	71	22.13	22.65	-44	8,961	-0.49%
2021/02/25	17	21.48	16	21.29	21.45	1	8,278	0.01%
2021/02/24	4	20.93	38	20.97	21.20	-34	8,086	-0.42%
2021/02/23	19	21.33	2	21.30	21.05	17	7,939	0.21%
2021/02/22	29	21.58	8	21.85	22.30	21	7,570	0.28%
2021/02/19	16	20.72	3	20.42	20.45	13	7,105	0.18%
2021/02/18	1	19.55	0	0.00	19.50	1	6,690	0.01%
2021/02/05	0	0.00	7	18.56	18.70	-7	6,497	-0.11%
2021/02/04	3	18.15	3	18.33	18.15	0	6,452	0.00%
2021/02/03	6	18.20	4	18.53	18.10	2	6,507	0.03%
2021/02/02	5	18.31	6.1	18.47	18.15	-1.1	6,487	-0.02%
2021/02/01	0	0.00	1	18.00	18.00	-1	6,379	-0.02%
2021/01/29	4	18.35	2	18.60	18.15	2	6,354	0.03%
2021/01/28	3	18.40	1	18.45	18.20	2	6,348	0.03%
2021/01/27	0	0.00	1	18.20	18.20	-1	6,337	-0.02%
2021/01/26	14	17.79	18	18.21	18.05	-4	6,302	-0.06%
2021/01/25	1	18.00	0	0.00	18.25	1	6,262	0.02%
2021/01/22	10	18.50	6	18.23	18.20	4	6,264	0.06%
2021/01/21	2	18.55	0	0.00	17.95	2	6,225	0.03%
2021/01/20	40	19.88	46	20.24	18.90	-6	6,306	-0.10%
2021/01/19	13	18.63	16.7	19.04	19.35	-3.7	5,228	-0.07%
2021/01/18	2	16.98	0	0.00	17.60	2	4,729	0.04%
2021/01/14	0	0.00	4	17.25	17.30	-4	4,693	-0.09%
2021/01/11	4	16.78	0	0.00	17.00	4	4,866	0.08%
2021/01/06	0	0.00	9	16.52	16.50	-9	5,356	-0.17%
2021/01/05	1	17.45	3.2	17.55	17.60	-2.2	5,270	-0.04%
2021/01/04	9	18.28	12	17.93	18.15	-3	5,146	-0.06%
2020/12/31	4	17.23	3	17.00	17.30	1	4,671	0.02%
2020/12/30	3	16.18	0	0.00	16.10	3	4,310	0.07%
2020/12/25	1	16.00	0	0.00	16.05	1	4,324	0.02%
2020/12/22	2	16.10	0	0.00	15.70	2	4,362	0.05%
2020/12/18	1	15.90	0	0.00	15.90	1	4,415	0.02%
2020/12/14	0	0.00	5	16.30	16.40	-5	4,528	-0.11%
2020/12/11	2	16.30	5	16.20	16.35	-3	4,598	-0.07%
2020/12/10	7	16.56	0	0.00	16.70	7	4,615	0.15%
2020/12/08	3	16.75	6	16.92	16.90	-3	5,022	-0.06%
2020/12/07	3	17.00	8.9	16.78	16.80	-5.9	5,201	-0.11%
2020/12/02	6	17.24	2	17.20	17.05	4	5,238	0.08%
2020/12/01	3	16.80	10	16.85	16.85	-7	5,221	-0.13%
2020/11/30	0	0.00	5	16.80	16.75	-5	5,264	-0.09%
2020/11/25	5	16.50	1	16.70	16.35	4	5,660	0.07%
2020/11/20	5	16.35	0	0.00	16.40	5	5,944	0.08%
2020/11/19	2	16.45	3	16.33	16.55	-1	6,455	-0.02%
2020/11/18	1	16.25	1	16.25	16.20	0	6,680	0.00%
2020/11/17	0	0.00	4	15.95	16.00	-4	6,742	-0.06%
2020/11/16	1	16.15	0	0.00	16.15	1	6,766	0.01%
2020/11/13	1	16.25	1	16.15	16.35	0	6,788	0.00%
2020/11/12	2	16.50	0	0.00	16.30	2	6,803	0.03%
2020/11/11	1	16.40	2	16.50	16.45	-1	6,843	-0.01%
2020/11/10	0	0.00	8.1	16.86	16.75	-8.1	7,185	-0.11%
2020/11/09	4	17.28	4	17.35	17.15	0	7,470	0.00%
2020/11/06	1	17.50	0	0.00	17.50	1	7,405	0.01%
2020/11/05	4	17.85	0	0.00	17.80	4	7,404	0.05%
2020/11/04	2	17.45	1	17.70	17.70	1	7,344	0.01%
2020/11/02	0	0.00	8	17.37	17.25	-8	7,258	-0.11%
2020/10/30	16	17.51	13	18.00	17.50	3	7,221	0.04%
2020/10/29	2	17.50	7	17.53	18.05	-5	7,131	-0.07%
2020/10/28	26	18.15	25	18.35	17.80	1	7,030	0.01%
2020/10/27	26	18.17	75	17.99	18.25	-49	6,714	-0.73%
2020/10/26	1	18.00	8	17.88	17.60	-7	6,498	-0.11%
2020/10/23	1	17.70	7	17.73	17.45	-6	6,297	-0.10%
2020/10/22	1	17.10	0	0.00	17.05	1	6,231	0.02%
2020/10/21	1	17.85	6	17.70	17.55	-5	6,193	-0.08%
2020/10/20	14	17.45	1	17.25	17.40	13	6,050	0.21%
2020/10/19	9	17.05	19	17.19	17.25	-10	5,976	-0.17%
2020/10/16	12	17.31	2	17.38	16.55	10	5,899	0.17%
2020/10/15	38	17.48	15	17.92	17.15	23	5,816	0.40%
2020/10/14	17	16.80	35	16.51	16.80	-18	5,519	-0.33%
2020/10/13	20	16.15	4	15.90	16.15	16	5,299	0.30%
2020/10/08	0	0.00	7	15.80	15.75	-7	5,248	-0.13%
2020/10/06	2	15.80	1	15.65	15.65	1	5,241	0.02%
2020/10/05	11	15.60	0	0.00	15.50	11	5,240	0.21%
2020/09/25	50	14.80	0	0.00	14.65	50	5,283	0.95%
2020/09/24	5	15.00	0	0.00	15.00	5	5,257	0.10%
2020/09/18	14	16.20	15	16.34	16.20	-1	5,075	-0.02%
2020/09/17	1	16.25	1	16.25	16.25	0	5,045	0.00%
2020/09/14	0	0.00	5	16.75	16.40	-5	4,909	-0.10%
2020/09/11	5	16.50	0	0.00	16.45	5	4,748	0.11%
2020/09/10	0	0.00	5	16.70	16.85	-5	4,541	-0.11%
2020/09/09	0	0.00	1	16.10	16.60	-1	4,330	-0.02%
2020/09/07	1	16.10	2	16.53	16.10	-1	4,220	-0.02%
2020/09/04	8	16.14	5	16.18	16.20	3	4,171	0.07%
2020/09/03	4	16.25	0	0.00	16.20	4	4,110	0.10%
2020/09/02	7	16.54	2	16.58	16.50	5	4,039	0.12%
2020/09/01	13	16.40	21.7	16.11	16.40	-8.7	3,831	-0.23%
2020/08/31	0	0.00	4	16.39	16.15	-4	3,709	-0.11%
2020/08/28	3	15.45	9	15.82	15.90	-6	3,591	-0.17%
2020/08/27	7	15.59	0	0.00	15.50	7	3,428	0.20%
2020/08/26	4	15.88	2	15.85	16.05	2	3,360	0.06%
2020/08/25	74	16.96	81	16.67	16.20	-7	3,234	-0.22%
2020/08/24	7	16.27	5	16.55	16.55	2	2,689	0.07%
2020/08/21	1	15.30	5	15.05	15.05	-4	2,435	-0.16%
2020/08/17	1	15.60	21	15.75	15.75	-20	2,171	-0.92%
2020/08/14	8	15.70	8	15.78	15.70	0	2,146	0.00%
2020/08/13	22	15.12	19	15.02	15.15	3	1,865	0.16%
2020/08/12	0	0.00	5	13.85	13.80	-5	1,556	-0.32%
2020/08/10	0	0.00	1	14.00	14.10	-1	1,558	-0.06%
2020/08/05	5	13.45	0	0.00	13.45	5	1,697	0.29%
2020/08/04	0	0.00	2	13.53	13.40	-2	1,944	-0.10%
2020/07/31	0	0.00	3	13.62	13.55	-3	2,025	-0.15%
2020/07/30	0	0.00	9	13.47	13.40	-9	2,104	-0.43%
2020/07/28	4	12.93	0	0.00	12.90	4	2,129	0.19%
2020/07/27	50	13.16	0	0.00	13.15	50	2,135	2.34%
2020/07/23	0.9	13.75	0	0.00	13.75	0.9	2,237	0.04%
2020/07/21	0	0.00	5	13.65	13.70	-5	2,257	-0.22%
2020/07/20	5	13.35	0	0.00	13.40	5	2,250	0.22%
2020/07/17	5	13.45	0	0.00	13.45	5	2,258	0.22%
2020/07/15	100	13.55	2	13.75	13.45	98	2,259	4.34%
2020/07/14	2	13.65	0	0.00	13.60	2	2,258	0.09%
2020/07/13	0	0.00	0.2	13.80	13.90	-0.2	2,253	-0.01%
2020/07/07	8	14.10	1	14.20	14.00	7	2,180	0.32%
2020/07/06	0	0.00	18	14.14	14.20	-18	2,175	-0.83%
2020/07/03	0	0.00	2	14.00	14.00	-2	2,159	-0.09%
2020/07/02	0	0.00	3	14.05	13.90	-3	2,152	-0.14%
2020/07/01	0	0.00	5	13.80	13.80	-5	2,154	-0.23%
2020/06/29	2	13.38	0	0.00	13.45	2	2,153	0.09%
2020/06/24	100	13.65	0	0.00	13.60	100	2,149	4.65%
2020/06/23	2	13.60	0	0.00	13.65	2	2,152	0.09%
2020/06/22	4	13.83	6	13.85	13.85	-2	2,145	-0.09%
2020/06/19	8	13.94	0	0.00	13.95	8	2,146	0.37%
2020/06/18	10	14.22	6	14.19	14.25	4	2,126	0.19%
2020/06/17	0	0.00	7	13.79	14.00	-7	2,023	-0.35%
2020/06/16	0	0.00	7	13.34	13.30	-7	1,997	-0.35%
2020/06/15	2	13.05	0	0.00	13.00	2	2,021	0.10%
2020/06/12	5	12.95	3	12.90	13.10	2	2,027	0.10%
2020/06/11	13	13.36	0	0.00	13.20	13	2,040	0.64%
2020/06/05	8	14.05	0	0.00	13.85	8	2,108	0.38%
2020/06/01	5	13.75	1	13.65	13.80	4	2,061	0.19%
2020/05/28	0	0.00	2	13.65	13.30	-2	2,043	-0.10%
2020/05/22	11	13.60	19	13.88	13.60	-8	2,031	-0.39%
2020/05/21	26	14.14	25	14.24	14.05	1	2,009	0.05%
2020/05/19	0	0.00	3	13.43	13.65	-3	1,753	-0.17%
2020/05/18	0	0.00	23	13.23	13.15	-23	1,707	-1.35%
2020/05/15	24	13.31	18	13.53	13.15	6	1,750	0.34%
2020/05/14	7	13.67	2	13.93	13.40	5	1,703	0.29%
2020/05/12	6	14.00	6	14.22	14.25	0	1,638	0.00%
2020/05/11	19	14.38	76	14.49	14.55	-57	1,502	-3.79%
2020/05/08	5	13.70	0	0.00	13.25	5	1,255	0.40%
2020/05/07	16	13.30	16	13.25	13.30	0	1,191	0.00%
2020/04/30	20	12.80	20	12.70	12.80	0	1,119	0.00%
2020/04/29	5	13.15	0	0.00	12.75	5	1,117	0.45%
2020/04/24	0	0.00	3	11.95	11.95	-3	1,016	-0.30%
2020/04/23	0	0.00	3	11.50	11.60	-3	1,004	-0.30%
2020/04/21	6	11.08	11	11.29	11.15	-5	995	-0.50%
2020/04/20	0	0.00	2	11.55	11.55	-2	1,014	-0.20%
2020/04/17	13	11.46	0	0.00	11.55	13	1,015	1.28%
2020/04/16	0	0.00	1	11.30	11.45	-1	1,008	-0.10%
2020/04/14	0	0.00	4	11.00	11.10	-4	1,010	-0.40%
2020/04/10	0	0.00	12	10.57	10.65	-12	1,013	-1.18%
2020/04/09	10	10.45	0	0.00	10.45	10	1,039	0.96%
2020/04/08	0	0.00	2	10.50	10.50	-2	1,042	-0.19%
2020/04/07	5	10.15	2	10.20	10.30	3	1,107	0.27%
2020/04/06	0	0.00	13	9.74	10.15	-13	1,109	-1.17%
2020/04/01	0	0.00	10	9.65	9.66	-10	1,152	-0.87%
2020/03/31	10	9.53	6	9.53	9.58	4	1,163	0.34%
2020/03/30	5	9.15	0	0.00	9.45	5	1,158	0.43%
2020/03/27	20	9.50	0	0.00	9.35	20	1,159	1.72%
2020/03/26	0	0.00	7	9.02	9.17	-7	1,159	-0.60%
2020/03/24	0	0.00	3	8.66	8.68	-3	1,153	-0.26%
2020/03/23	0	0.00	1	8.47	8.30	-1	1,163	-0.09%
2020/03/19	2	8.45	0	0.00	8.10	2	1,238	0.16%
2020/03/17	2	9.20	2	9.70	9.36	0	1,206	0.00%
2020/03/13	42	9.81	3	9.82	10.25	39	1,228	3.18%
2020/03/12	34	10.81	17	11.27	10.80	17	1,206	1.41%
2020/03/11	12	11.98	1	12.05	11.95	11	1,175	0.94%
2020/03/10	2	12.18	0	0.00	12.35	2	1,170	0.17%
2020/03/09	3	12.65	0	0.00	12.50	3	1,154	0.26%
2020/03/05	0	0.00	5	13.15	13.05	-5	1,144	-0.44%
2020/03/04	0	0.00	14	12.95	12.95	-14	1,143	-1.22%
2020/02/20	1	13.65	0	0.00	13.65	1	1,153	0.09%
2020/02/18	5	13.70	1	13.75	13.65	4	1,155	0.35%
2020/02/17	0	0.00	3	13.35	13.30	-3	1,121	-0.27%
2020/02/12	0	0.00	9	13.25	13.25	-9	1,123	-0.80%
2020/02/07	4	13.43	0	0.00	13.20	4	1,129	0.35%
2020/02/03	2	12.45	0	0.00	12.80	2	1,069	0.19%
2020/01/31	0	0.00	2	13.05	13.20	-2	1,060	-0.19%
2020/01/30	34	13.16	0	0.00	13.15	34	1,067	3.19%
2020/01/17	30	14.68	0	0.00	14.70	30	1,036	2.89%
2020/01/14	0	0.00	1	14.80	14.90	-1	1,048	-0.10%
2020/01/13	0	0.00	4.4	14.45	14.60	-4.4	1,011	-0.43%
2020/01/09	0	0.00	1	14.40	14.30	-1	1,003	-0.10%
2020/01/08	2	14.20	0	0.00	14.25	2	998	0.20%
2020/01/06	2	14.75	0	0.00	14.70	2	998	0.20%
2020/01/03	7	15.01	0	0.00	14.95	7	1,006	0.70%
2020/01/02	2	15.40	4	15.50	15.40	-2	984	-0.20%
2019/12/31	2	15.45	0	0.00	15.55	2	966	0.21%
2019/12/27	2	15.30	0	0.00	15.20	2	882	0.23%
2019/12/25	0	0.00	17	14.64	14.70	-17	818	-2.08%
2019/12/20	30	14.85	1	15.00	14.85	29	820	3.53%
2019/12/19	0	0.00	3	15.07	14.95	-3	822	-0.36%
2019/12/18	16	15.00	15	15.15	15.00	1	831	0.12%
2019/12/17	2	15.13	2	15.00	15.10	0	826	0.00%
2019/12/11	1	14.30	0	0.00	14.20	1	739	0.14%
2019/12/10	5	14.45	10	14.55	14.40	-5	737	-0.68%
2019/12/09	5	14.15	0	0.00	14.25	5	688	0.73%
2019/12/03	24	13.65	0	0.00	13.65	24	681	3.52%
2019/12/02	0	0.00	1	13.55	13.50	-1	756	-0.13%
2019/11/26	0	0.00	5	13.80	13.75	-5	805	-0.62%
2019/11/25	2	13.70	0	0.00	13.70	2	804	0.25%
2019/11/21	1	13.15	0	0.00	13.15	1	797	0.13%
2019/11/20	0	0.00	29	13.30	13.30	-29	793	-3.66%
2019/11/19	28	13.46	5	13.50	13.45	23	787	2.92%
2019/11/18	26	13.70	0.5	13.70	13.75	25.5	779	3.27%
2019/11/14	0	0.00	1	14.15	14.15	-1	774	-0.13%
2019/11/13	1	13.95	0	0.00	13.95	1	763	0.13%
2019/11/11	14	14.05	0	0.00	14.00	14	776	1.80%
2019/11/06	5	14.50	0	0.00	14.50	5	769	0.65%
2019/10/31	1	14.75	0	0.00	14.75	1	794	0.13%
2019/10/30	0	0.00	1	14.80	14.90	-1	800	-0.12%
2019/10/25	1	14.90	0	0.00	14.85	1	868	0.12%
2019/10/24	15	15.05	16	15.05	15.05	-1	883	-0.11%
2019/10/18	50	14.75	0	0.00	14.65	50	1,020	4.90%
2019/10/14	2	14.75	0	0.00	14.65	2	1,181	0.17%
2019/10/09	17	15.11	0	0.00	14.90	17	1,203	1.41%
2019/10/08	16	15.25	0	0.00	15.25	16	1,217	1.31%
2019/10/07	1	15.35	0	0.00	15.40	1	1,278	0.08%
2019/10/02	0	0.00	0.6	15.60	15.65	-0.6	1,375	-0.04%
2019/09/27	48	15.50	0	0.00	15.50	48	1,464	3.28%
2019/09/24	30	16.25	1	16.25	16.25	29	1,630	1.78%
2019/09/23	1	16.25	0	0.00	16.25	1	1,624	0.06%
2019/09/12	0	0.00	5	15.95	15.90	-5	1,677	-0.30%
2019/09/11	1	15.85	0	0.00	15.85	1	1,689	0.06%
2019/09/09	1	16.10	0	0.00	16.05	1	1,765	0.06%
2019/09/05	2	16.20	4	16.25	16.20	-2	1,786	-0.11%
2019/09/04	16	16.52	0	0.00	16.50	16	1,780	0.90%
2019/09/02	5	15.80	0	0.00	15.85	5	1,790	0.28%
2019/08/30	4	15.85	0	0.00	15.70	4	1,790	0.22%
2019/08/20	0	0.00	5	15.50	15.50	-5	1,759	-0.28%
2019/08/16	0	0.00	7	15.45	15.45	-7	1,758	-0.40%
2019/08/07	0	0.00	3	15.80	15.50	-3	1,742	-0.17%
2019/08/06	0	0.00	2	15.10	15.65	-2	1,749	-0.11%
2019/08/05	33	15.71	0	0.00	15.70	33	1,757	1.88%
2019/07/30	19	17.00	19	17.15	16.90	0	1,784	0.00%
2019/07/29	12	17.24	5	17.30	17.25	7	1,792	0.39%
2019/07/25	0	0.00	5	16.85	16.90	-5	1,720	-0.29%
2019/07/24	0	0.00	2	16.85	16.80	-2	1,724	-0.12%
2019/07/22	4	17.15	0	0.00	17.10	4	1,728	0.23%
2019/07/19	32	16.39	0	0.00	16.60	32	1,630	1.96%
2019/07/18	2	16.55	0	0.00	16.40	2	1,747	0.11%
2019/07/17	74	16.73	0	0.00	16.75	74	1,748	4.23%
2019/07/16	0	0.00	36	17.90	17.90	-36	1,710	-2.10%
2019/07/15	5	17.79	0	0.00	17.80	5	1,724	0.29%
2019/07/10	0	0.00	10	18.10	18.25	-10	1,731	-0.58%
2019/07/09	14	17.75	14	18.13	17.75	0	1,701	0.00%
2019/07/04	13	18.15	13	18.20	18.15	0	1,700	0.00%
2019/07/03	0	0.00	115	18.07	18.20	-115	1,658	-6.94%	大賣/鉅額交易
2019/06/18	8	17.25	9	17.39	17.25	-1	1,688	-0.06%
2019/06/17	0	0.00	51	17.55	17.55	-51	1,755	-2.91%
2019/06/14	1	17.15	26	17.28	17.35	-25	1,736	-1.44%
2019/06/13	1	16.95	0	0.00	17.10	1	1,790	0.06%
2019/06/12	1	16.95	4	17.08	17.15	-3	1,963	-0.15%
2019/06/11	5	17.06	22	17.16	16.95	-17	2,003	-0.85%
2019/05/31	5	16.25	0	0.00	16.30	5	2,507	0.20%
2019/05/29	4	16.00	0	0.00	16.10	4	2,529	0.16%
2019/05/22	15	15.90	0	0.00	15.90	15	2,698	0.56%
2019/05/17	2	15.70	0	0.00	15.60	2	2,950	0.07%
2019/05/16	31	16.00	0	0.00	16.00	31	2,997	1.03%
2019/05/13	2	15.65	0	0.00	15.60	2	3,120	0.06%
2019/05/10	2	16.08	0	0.00	16.00	2	3,124	0.06%
2019/05/09	2	16.23	0	0.00	16.25	2	3,124	0.06%
2019/05/08	32	16.79	0	0.00	16.80	32	3,117	1.03%
2019/05/07	1	17.00	0	0.00	16.90	1	3,154	0.03%
2019/05/06	5	16.90	2	16.90	16.85	3	3,191	0.09%
2019/04/24	8	18.35	7	18.29	17.85	1	3,445	0.03%
2019/04/18	0	0.00	6	17.75	17.75	-6	3,250	-0.18%
2019/04/17	19	17.85	13	17.85	17.85	6	3,309	0.18%
2019/04/09	0	0.00	2	18.05	17.95	-2	3,585	-0.06%
2019/04/08	0	0.00	10	18.05	17.90	-10	3,650	-0.27%
2019/04/01	25	17.80	5	17.80	17.65	20	3,589	0.56%
2019/03/29	18	17.41	13	17.50	17.40	5	3,561	0.14%
2019/03/28	2	17.50	1	17.50	17.50	1	3,570	0.03%
2019/03/27	25	17.70	0	0.00	17.70	25	3,592	0.70%
2019/03/26	0	0.00	5	17.80	17.85	-5	3,662	-0.14%
2019/03/25	0	0.00	5	17.65	17.65	-5	3,673	-0.14%
2019/03/21	0	0.00	10	18.05	18.20	-10	3,651	-0.27%
2019/03/20	2	18.15	2	18.20	18.00	0	3,639	0.00%
2019/03/19	0	0.00	2	18.10	18.25	-2	3,582	-0.06%
2019/03/18	2	17.85	2	18.10	18.05	0	3,549	0.00%
2019/03/15	0	0.00	12	18.27	17.85	-12	3,520	-0.34%
2019/03/14	5	17.99	6	18.08	17.80	-1	3,358	-0.03%
2019/03/13	5	17.95	64	18.17	18.20	-59	3,361	-1.76%
2019/03/12	0	0.00	5	17.40	17.95	-5	3,183	-0.16%
2019/03/11	2	17.33	4	17.45	17.30	-2	3,195	-0.06%
2019/03/08	2	17.40	5	17.45	17.55	-3	3,345	-0.09%
2019/03/07	3	18.10	34	18.22	17.55	-31	3,425	-0.91%
2019/03/06	0	0.00	21	17.57	17.70	-21	3,207	-0.65%
2019/02/27	0	0.00	2	17.23	17.25	-2	3,342	-0.06%
2019/02/26	4	17.79	0	0.00	17.50	4	3,338	0.12%
2019/02/22	1	17.60	0	0.00	17.60	1	3,304	0.03%
2019/02/21	2	17.65	0	0.00	17.70	2	3,425	0.06%
2019/02/20	2	17.70	0	0.00	17.80	2	3,429	0.06%
2019/02/19	0	0.00	1	17.60	17.60	-1	3,359	-0.03%
2019/02/15	1	17.10	3	17.30	17.05	-2	3,305	-0.06%
2019/02/14	13	17.70	1	17.65	17.65	12	3,266	0.37%
2019/02/13	1	17.30	0	0.00	17.35	1	3,213	0.03%
2019/01/28	1	17.40	5	17.50	17.45	-4	3,359	-0.12%
2019/01/25	13	17.30	18	17.41	17.30	-5	3,373	-0.15%
2019/01/24	17	17.44	34	17.54	17.40	-17	3,444	-0.49%
2019/01/21	1	16.85	0	0.00	16.90	1	3,258	0.03%
2019/01/18	0	0.00	3	16.75	16.75	-3	3,294	-0.09%
2019/01/17	3	17.13	2	17.18	16.90	1	3,313	0.03%
2019/01/16	0	0.00	20	17.01	16.95	-20	3,295	-0.61%
2019/01/10	14	16.80	14	17.10	16.80	0	3,339	0.00%
2019/01/09	3	17.38	43	17.38	17.15	-40	3,353	-1.19%
2019/01/08	0	0.00	2	17.10	17.10	-2	3,298	-0.06%
2019/01/07	5	17.36	8	17.36	17.20	-3	3,325	-0.09%
2019/01/04	0	0.00	18	16.43	16.95	-18	3,220	-0.56%
2019/01/03	44	16.89	17	16.78	16.70	27	3,257	0.83%
2019/01/02	5	16.70	5	16.79	16.80	0	3,290	0.00%
2018/12/28	14	16.40	14	16.15	16.40	0	3,241	0.00%
2018/12/27	15	16.12	15	16.27	16.10	0	3,281	0.00%
2018/12/25	1	16.00	0	0.00	15.90	1	3,350	0.03%
2018/12/24	0	0.00	1	16.30	16.35	-1	3,408	-0.03%
2018/12/22	0	0.00	2	16.25	16.20	-2	3,431	-0.06%
2018/12/21	1	16.20	1	16.20	16.40	0	3,457	0.00%
2018/12/20	35	16.11	0	0.00	16.10	35	3,483	1.00%
2018/12/19	0	0.00	30	16.75	16.80	-30	3,578	-0.84%
2018/12/17	1	16.20	1	16.55	16.50	0	3,539	0.00%
2018/12/13	1	16.70	0	0.00	16.70	1	3,580	0.03%
2018/12/12	0	0.00	2	16.95	16.90	-2	3,705	-0.05%
2018/12/11	1	16.45	1	16.60	16.40	0	3,720	0.00%
2018/12/10	35	16.37	0	0.00	16.30	35	3,766	0.93%
2018/12/06	23	16.95	1	17.30	16.90	22	3,769	0.58%
2018/12/04	0	0.00	7	18.20	18.20	-7	3,842	-0.18%
2018/12/03	0	0.00	131	18.33	18.70	-131	3,866	-3.39%	大賣/鉅額交易
2018/11/30	8	17.52	61	17.59	17.60	-53	3,869	-1.37%
2018/11/29	0	0.00	1	17.10	17.05	-1	3,834	-0.03%
2018/11/28	3	16.88	12	17.13	17.30	-9	3,819	-0.24%
2018/11/27	0	0.00	50	16.85	16.85	-50	3,781	-1.32%
2018/11/22	2	16.70	0	0.00	16.35	2	3,832	0.05%
2018/11/20	5	16.90	20	16.85	16.60	-15	4,160	-0.36%
2018/11/19	0	0.00	20	16.67	16.70	-20	4,121	-0.49%
2018/11/14	0	0.00	1	16.00	15.90	-1	4,139	-0.02%
2018/11/12	0	0.00	10	16.00	16.00	-10	4,427	-0.23%
2018/11/08	14	16.30	14	16.70	16.30	0	4,842	0.00%
2018/11/07	2	16.53	77.1	16.61	16.50	-75.1	4,880	-1.54%
2018/11/06	0	0.00	20	16.10	16.15	-20	4,866	-0.41%
2018/11/05	0	0.00	6	16.05	16.00	-6	4,957	-0.12%
2018/11/02	7	16.35	1	15.90	16.20	6	4,993	0.12%
2018/11/01	2	16.35	61	15.73	16.15	-59	4,968	-1.19%
2018/10/30	4	14.85	4	14.50	14.50	0	4,936	0.00%
2018/10/29	50	14.65	0	0.00	14.65	50	4,971	1.01%
2018/10/26	3	14.95	0	0.00	14.80	3	5,117	0.06%
2018/10/25	10	15.25	0	0.00	14.95	10	5,113	0.20%
2018/10/24	10	16.20	3	16.10	16.05	7	5,138	0.14%
2018/10/17	14	15.80	0	0.00	15.70	14	5,756	0.24%
2018/10/16	1	16.10	15	15.87	16.20	-14	5,904	-0.24%
2018/10/12	0	0.00	2	15.50	15.60	-2	6,199	-0.03%
2018/10/11	9	15.15	0	0.00	15.15	9	6,506	0.14%
2018/10/09	2	17.20	0	0.00	16.80	2	6,611	0.03%
2018/10/05	2	18.20	22	18.73	18.35	-20	7,063	-0.28%
2018/10/04	17	19.24	63	19.26	19.20	-46	7,243	-0.64%
2018/10/03	32	19.42	61	19.45	19.00	-29	7,476	-0.39%
2018/10/02	17	19.05	62	19.04	19.05	-45	7,865	-0.57%
2018/09/28	3	18.75	0	0.00	18.70	3	10,613	0.03%
2018/09/27	2	18.85	1	19.00	18.80	1	11,303	0.01%
2018/09/26	4	19.09	80	18.98	19.20	-76	11,802	-0.64%
2018/09/25	10	18.60	10	18.65	18.65	0	12,840	0.00%
2018/09/21	13	18.45	13	18.50	18.45	0	13,421	0.00%
2018/09/20	0	0.00	10	18.60	18.45	-10	14,371	-0.07%
2018/09/19	0	0.00	11	18.55	18.40	-11	14,762	-0.07%
2018/09/18	1	18.70	0	0.00	18.35	1	15,667	0.01%
2018/09/17	14	18.55	14	18.30	18.55	0	16,408	0.00%
2018/09/14	4	18.00	0	0.00	18.35	4	18,057	0.02%
2018/09/12	0	0.00	40	17.80	17.70	-40	20,184	-0.20%
2018/09/10	50	17.85	5	18.05	17.70	45	21,821	0.21%
2018/09/06	10	20.35	2	20.45	20.10	8	22,109	0.04%
2018/09/05	3	20.05	0	0.00	20.25	3	22,044	0.01%
2018/09/03	2	20.20	3	20.40	19.70	-1	21,983	0.00%
2018/08/30	0	0.00	5	20.60	20.30	-5	22,038	-0.02%
2018/08/29	30	20.36	33	20.23	20.35	-3	22,042	-0.01%
2018/08/28	44	20.72	26	20.84	20.35	18	22,013	0.08%
2018/08/27	13	20.10	13	20.05	20.10	0	21,733	0.00%
2018/08/24	4	19.99	1	19.80	19.95	3	21,711	0.01%
2018/08/21	22	19.60	2	19.25	19.95	20	21,607	0.09%
2018/08/20	4	19.88	28	20.09	19.50	-24	21,556	-0.11%
2018/08/17	50	19.85	4	19.85	19.85	46	21,391	0.22%
2018/08/16	29	19.85	19	20.08	20.20	10	21,253	0.05%
2018/08/15	0	0.00	25	18.85	19.05	-25	20,893	-0.12%
2018/08/14	1	19.00	40	19.03	19.10	-39	20,829	-0.19%
2018/08/13	120	19.21	5	18.68	19.20	115	20,757	0.55%	大買/鉅額交易
2018/08/10	6	20.36	0	0.00	20.40	6	20,619	0.03%
2018/08/08	100	20.23	0	0.00	20.15	100	20,470	0.49%
2018/08/07	0	0.00	4	20.49	20.20	-4	20,444	-0.02%
2018/08/06	50	20.60	0	0.00	20.45	50	20,400	0.25%
2018/08/03	51	20.80	0	0.00	20.80	51	20,348	0.25%
2018/08/02	6	21.20	3	21.45	20.45	3	20,302	0.01%
2018/08/01	22	20.96	6	20.85	20.90	16	20,146	0.08%
2018/07/31	3	20.85	3	21.15	20.85	0	20,124	0.00%
2018/07/30	14	20.87	11	21.50	20.75	3	20,092	0.01%
2018/07/27	20	21.65	14	21.50	21.55	6	19,998	0.03%
2018/07/25	20	21.44	1	21.45	21.35	19	19,789	0.10%
2018/07/24	24	21.69	22	21.81	21.80	2	19,668	0.01%
2018/07/23	119	20.43	0	0.00	20.75	119	19,440	0.61%	大買/鉅額交易
2018/07/20	5	21.50	22	21.35	21.30	-17	19,278	-0.09%
2018/07/19	117	21.98	0	0.00	21.95	117	19,127	0.61%	大買/鉅額交易
2018/07/18	104	22.64	13	22.30	22.10	91	18,958	0.48%	大買/
2018/07/17	105	23.40	0	0.00	23.10	105	18,629	0.56%	大買/鉅額交易
2018/07/16	0	0.00	1	23.65	23.65	-1	18,504	-0.01%
2018/07/13	0	0.00	6	24.04	24.10	-6	18,332	-0.03%
2018/07/12	4	24.13	3	23.85	23.80	1	18,000	0.01%
2018/07/10	16	24.07	26.5	24.36	24.25	-10.5	17,531	-0.06%
2018/07/09	74	25.25	4.1	25.25	24.60	69.9	17,062	0.41%
2018/07/06	17	24.18	32	24.99	25.15	-15	15,743	-0.10%
2018/07/05	212	23.59	22	23.33	22.90	190	14,360	1.32%	大買/鉅額交易
2018/07/04	1	24.00	26	23.92	24.85	-25	13,724	-0.18%
2018/07/03	47	25.13	9	24.17	23.50	38	13,196	0.29%
2018/07/02	5	23.89	70	23.45	24.10	-65	12,031	-0.54%
2018/06/29	173	24.44	42	23.99	23.95	131	11,439	1.15%	大買/鉅額交易
2018/06/28	14	23.10	10	23.26	23.10	4	10,555	0.04%
2018/06/27	28	24.60	280	25.16	23.60	-252	10,142	-2.48%	大賣/鉅額交易
2018/06/26	36	23.31	69	23.34	24.40	-33	9,238	-0.36%
2018/06/25	20	24.14	55	23.63	23.30	-35	8,392	-0.42%
2018/06/22	57	22.58	795.2	23.63	23.70	-738.2	6,762	-10.92%	大賣/鉅額交易
2018/06/21	18	21.13	486	21.60	21.55	-468	5,689	-8.23%	大賣/鉅額交易
2018/06/20	26.6	20.21	15	20.29	19.85	11.6	4,615	0.25%
2018/06/19	13	19.47	220	19.52	19.55	-207	3,517	-5.89%	大賣/鉅額交易
2018/06/15	1	18.05	17	17.86	17.80	-16	2,950	-0.54%
2018/06/14	0	0.00	1	17.15	17.25	-1	2,570	-0.04%
2018/06/07	25	16.96	20	16.94	16.70	5	2,465	0.20%
2018/06/06	12	16.80	12	16.15	16.80	0	2,375	0.00%
2018/06/05	0	0.00	5	16.45	16.05	-5	2,395	-0.21%
2018/06/04	0	0.00	8	16.30	16.20	-8	2,465	-0.32%
2018/05/31	30	15.95	0	0.00	15.85	30	2,495	1.20%
2018/05/30	5	15.65	0	0.00	15.60	5	2,447	0.20%
2018/05/29	30	15.65	0	0.00	15.65	30	2,554	1.17%
2018/05/09	0	0.00	5	15.80	15.80	-5	3,276	-0.15%
2018/05/07	1	15.75	12	15.76	15.80	-11	3,356	-0.33%
2018/05/04	2	15.30	0	0.00	15.30	2	3,355	0.06%
2018/05/03	57	15.40	15	15.70	15.40	42	3,396	1.24%
2018/04/27	50	15.50	0	0.00	15.50	50	3,786	1.32%
2018/04/26	11	15.76	10	15.65	15.70	1	3,862	0.03%
2018/04/25	4	15.99	0	0.00	16.25	4	3,993	0.10%
2018/04/24	12	16.38	5	16.40	16.05	7	4,094	0.17%
2018/04/20	2	17.35	1	17.10	17.00	1	4,270	0.02%
2018/04/17	0	0.00	1	16.85	16.90	-1	5,027	-0.02%
2018/04/13	2	17.10	0	0.00	17.00	2	5,178	0.04%
2018/04/12	0	0.00	1	17.15	17.10	-1	5,257	-0.02%
2018/04/11	0	0.00	11	17.10	16.95	-11	5,411	-0.20%
2018/04/10	4	16.95	50	17.05	17.05	-46	5,757	-0.80%
2018/04/09	2	16.30	0	0.00	16.25	2	5,748	0.03%
2018/04/03	1	16.60	0	0.00	16.70	1	5,775	0.02%
2018/04/02	1	16.75	0	0.00	16.75	1	5,799	0.02%
2018/03/31	14	16.94	0	0.00	16.60	14	5,827	0.24%
2018/03/30	0	0.00	2	16.80	16.80	-2	5,819	-0.03%
2018/03/29	0	0.00	2	16.70	16.60	-2	5,856	-0.03%
2018/03/28	1	16.75	0	0.00	16.40	1	6,033	0.02%
2018/03/27	2	16.50	2	16.95	16.75	0	6,144	0.00%
2018/03/26	12	16.51	0	0.00	16.65	12	6,178	0.19%
2018/03/23	5	15.80	1	15.95	16.35	4	6,183	0.06%
2018/03/22	50	16.05	2	16.35	16.05	48	6,176	0.78%
2018/03/21	0	0.00	1	16.75	16.45	-1	6,195	-0.02%
2018/03/20	0	0.00	2	16.55	16.60	-2	6,221	-0.03%
2018/03/19	54	16.36	10	16.60	16.35	44	6,301	0.70%
2018/03/14	1	17.25	0	0.00	17.20	1	6,631	0.02%
2018/03/12	3	17.40	0	0.00	17.25	3	6,738	0.04%
2018/03/07	0	0.00	2	17.50	17.10	-2	6,998	-0.03%
2018/03/06	0	0.00	2	17.20	17.25	-2	7,064	-0.03%
2018/03/05	2	17.08	0	0.00	17.00	2	7,234	0.03%
2018/03/02	3	17.18	3	17.55	17.35	0	7,323	0.00%
2018/03/01	0	0.00	1	17.20	17.20	-1	7,319	-0.01%
2018/02/23	5	17.45	0	0.00	17.40	5	8,651	0.06%
2018/02/22	0	0.00	5	17.35	17.15	-5	8,919	-0.06%
2018/02/21	5	17.10	0	0.00	17.05	5	9,269	0.05%
2018/02/12	0	0.00	1	16.65	16.55	-1	9,254	-0.01%
2018/02/07	0	0.00	2	16.60	16.60	-2	9,340	-0.02%
2018/02/06	29	16.30	0	0.00	16.30	29	9,358	0.31%
2018/02/05	0	0.00	5	16.65	17.40	-5	9,313	-0.05%
2018/02/02	1	17.45	6	17.45	17.20	-5	9,310	-0.05%
2018/02/01	8	17.28	112	17.51	17.35	-104	9,327	-1.11%	大賣/鉅額交易
2018/01/31	0	0.00	5	16.70	17.00	-5	9,159	-0.05%
2018/01/30	0	0.00	2	16.95	16.80	-2	9,216	-0.02%
2018/01/29	6	16.75	0	0.00	16.75	6	9,427	0.06%
2018/01/26	55	16.65	1	16.65	16.65	54	9,535	0.57%
2018/01/25	6	16.85	11	16.91	16.85	-5	9,516	-0.05%
2018/01/24	2	17.05	124	17.01	17.10	-122	9,606	-1.27%	大賣/鉅額交易
2018/01/23	6	18.06	43	17.47	17.30	-37	9,541	-0.39%
2018/01/22	41	17.64	4	17.60	17.45	37	9,254	0.40%
2018/01/19	0	0.00	6	17.75	17.55	-6	9,173	-0.07%
2018/01/18	10	17.20	12	17.76	17.20	-2	9,038	-0.02%
2018/01/17	2	17.93	5	17.70	17.50	-3	8,955	-0.03%
2018/01/16	7	17.45	59	17.69	17.65	-52	8,825	-0.59%
2018/01/15	2	17.53	23	17.61	17.55	-21	8,732	-0.24%
2018/01/12	11	17.76	22	17.89	17.55	-11	8,557	-0.13%
2018/01/10	10	16.85	77	16.65	16.65	-67	7,863	-0.85%
2018/01/09	2	16.20	2	16.38	16.20	0	7,716	0.00%
2018/01/08	57	16.11	7	16.51	16.05	50	7,768	0.64%
2018/01/05	4	17.16	24	17.18	17.00	-20	7,670	-0.26%
2018/01/04	16	17.45	71	17.38	17.50	-55	7,482	-0.74%
2018/01/03	6	16.10	24	16.12	16.10	-18	7,080	-0.25%