元大金 (2885)-大昌券商分點個股進出

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
31.05
漲跌
▲1.05
漲幅
+3.50%
成交量
32,598張
產業
上市金融類股
1745人加入追蹤

立即追蹤
本地時間:14:30

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

元大金 (2885)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	23.2	30.91	18	30.66	31.05	5.2	20,436	0.03%
2024/04/26	6	30.11	2	30.20	30.00	4	20,096	0.02%
2024/04/25	1	29.90	0.1	29.90	29.80	0.9	20,118	0.00%
2024/04/24	0	0.00	1	30.30	30.35	-1	19,994	-0.01%
2024/04/23	2	29.78	0	0.00	29.80	2	19,844	0.01%
2024/04/22	3.1	29.82	0.2	29.85	29.90	2.9	19,654	0.01%
2024/04/19	1	29.65	4.1	29.93	29.90	-3.1	19,148	-0.02%
2024/04/18	0	0.00	3.2	30.25	30.60	-3.2	18,463	-0.02%
2024/04/16	0	0.00	0.2	29.93	29.95	-0.2	18,010	0.00%
2024/04/15	0.1	30.30	4	30.60	30.55	-3.9	17,755	-0.02%
2024/04/10	5	30.55	10	30.76	30.50	-5	17,495	-0.03%
2024/04/09	3	30.95	6	31.05	30.90	-3	17,624	-0.02%
2024/04/08	0	0.00	10	30.21	30.30	-10	17,390	-0.06%
2024/04/03	0	0.00	12.1	30.12	29.95	-12.1	17,458	-0.07%
2024/04/02	0	0.00	3	30.20	30.30	-3	17,547	-0.02%
2024/04/01	0.3	30.10	0	0.00	30.10	0.3	17,754	0.00%
2024/03/29	0	30.05	2.1	30.28	30.40	-2.1	17,819	-0.01%
2024/03/27	0.1	30.30	7	30.31	30.30	-6.9	17,687	-0.04%
2024/03/26	0	0.00	5	30.11	30.10	-5	17,806	-0.03%
2024/03/25	0	0.00	6.1	29.93	29.85	-6.1	17,978	-0.03%
2024/03/21	1	29.85	5.3	29.83	29.80	-4.3	18,221	-0.02%
2024/03/20	0	29.00	1	28.95	28.90	-1	18,450	-0.01%
2024/03/19	13	29.22	0	0.00	29.20	13	18,458	0.07%
2024/03/18	25	29.39	11	29.86	29.35	14	18,330	0.08%
2024/03/15	3	29.93	27.1	30.04	30.20	-24.1	18,162	-0.13%
2024/03/14	36	30.12	28.1	30.31	30.30	7.9	17,626	0.04%
2024/03/13	17	29.12	3.3	29.36	29.50	13.7	16,785	0.08%
2024/03/12	15	28.73	12	28.76	28.90	3	16,419	0.02%
2024/03/11	12	28.73	119	28.55	28.55	-107	16,438	-0.65%	大賣/鉅額交易
2024/03/08	15	28.43	1	28.45	28.45	14	16,445	0.09%
2024/03/07	1	28.00	17.6	27.98	28.10	-16.6	16,213	-0.10%
2024/03/06	0	0.00	1	27.50	27.50	-1	15,804	-0.01%
2024/03/05	0	0.00	0	27.35	27.30	0	15,976	0.00%
2024/03/04	8.8	27.25	1	27.30	27.35	7.8	16,071	0.05%
2024/03/01	3	27.30	0	0.00	27.30	3	16,213	0.02%
2024/02/29	0	27.30	0.2	27.25	27.45	-0.1	16,332	0.00%
2024/02/27	0	0.00	0.2	27.23	27.20	-0.2	16,171	0.00%
2024/02/26	0	27.15	1.7	27.12	27.10	-1.6	16,031	-0.01%
2024/02/23	0.1	27.45	0	0.00	27.30	0.1	15,976	0.00%
2024/02/22	0	27.40	2.1	27.35	27.55	-2.1	16,208	-0.01%
2024/02/21	1	27.30	0	0.00	27.35	1	16,173	0.01%
2024/02/20	0	27.50	4.5	27.75	27.85	-4.5	16,099	-0.03%
2024/02/19	0	0.00	4	27.39	27.45	-4	15,999	-0.03%
2024/02/16	0	0.00	0.6	27.12	27.15	-0.6	16,178	0.00%
2024/02/15	0	0.00	0.2	27.00	27.00	-0.2	16,185	0.00%
2024/02/05	0	0.00	1	27.00	27.00	-1	15,990	-0.01%
2024/02/02	0	0.00	2	26.80	26.90	-2	15,780	-0.01%
2024/02/01	3	27.00	1	27.05	27.05	2	15,716	0.01%
2024/01/31	0	0.00	0.2	26.88	27.05	-0.2	15,625	0.00%
2024/01/29	0.1	27.00	22	27.00	27.10	-21.9	15,711	-0.14%
2024/01/26	4	26.84	0	0.00	26.95	4	15,758	0.03%
2024/01/24	0.4	26.55	0	0.00	26.60	0.4	15,738	0.00%
2024/01/23	0.3	26.45	0	26.40	26.55	0.2	15,859	0.00%
2024/01/22	1	26.40	1	26.30	26.35	0	16,053	0.00%
2024/01/19	1	26.05	0	0.00	26.20	1	16,013	0.01%
2024/01/18	0.5	25.85	0.1	25.90	25.80	0.4	16,029	0.00%
2024/01/17	6	25.97	2.1	26.07	25.80	3.9	15,949	0.02%
2024/01/16	3	26.28	0	0.00	26.25	3	15,663	0.02%
2024/01/15	0	0.00	5	26.80	26.70	-5	15,517	-0.03%
2024/01/11	0	0.00	1	26.70	26.80	-1	16,020	-0.01%
2024/01/10	6	26.49	0.1	26.65	26.50	5.9	16,367	0.04%
2024/01/08	0	0.00	0	27.05	26.90	0	16,485	0.00%
2024/01/05	2	27.00	0	27.15	26.95	2	16,514	0.01%
2024/01/04	0	0.00	10	27.15	27.20	-10	16,645	-0.06%
2024/01/03	3	27.18	6	26.97	26.95	-3	16,816	-0.02%
2023/12/29	2	27.55	4	27.53	27.60	-2	16,322	-0.01%
2023/12/28	0	0.00	6.1	27.23	27.35	-6.1	16,304	-0.04%
2023/12/27	2	27.15	8	27.15	27.15	-6	16,123	-0.04%
2023/12/21	5	26.32	4	26.50	26.45	1	15,843	0.01%
2023/12/20	10	26.80	2	26.85	26.55	8	15,485	0.05%
2023/12/19	0	0.00	4	26.73	26.70	-4	15,199	-0.03%
2023/12/18	0	0.00	1.2	26.86	27.05	-1.2	15,019	-0.01%
2023/12/15	0	0.00	1	27.10	27.00	-1	14,908	-0.01%
2023/12/14	2	26.95	12.5	26.97	27.00	-10.5	14,590	-0.07%
2023/12/13	0	0.00	10	26.82	26.75	-10	14,457	-0.07%
2023/12/12	0	0.00	8	26.67	26.80	-8	14,675	-0.05%
2023/12/11	0	0.00	5	26.55	26.55	-5	14,606	-0.03%
2023/12/08	0	0.00	2	26.50	26.55	-2	14,645	-0.01%
2023/12/07	2	26.40	5	26.50	26.50	-3	14,620	-0.02%
2023/12/06	1	26.40	0.1	26.40	26.45	0.9	14,545	0.01%
2023/12/05	0	0.00	5	26.35	26.40	-5	14,442	-0.03%
2023/12/04	0	0.00	10.1	26.35	26.35	-10.1	14,572	-0.07%
2023/12/01	0	0.00	2	26.05	26.10	-2	14,509	-0.01%
2023/11/30	0	0.00	6	26.00	26.00	-6	14,505	-0.04%
2023/11/29	2	26.10	3	26.10	25.95	-1	14,200	-0.01%
2023/11/28	1	26.05	3	26.10	26.10	-2	14,050	-0.01%
2023/11/27	0	0.00	8.5	25.95	25.85	-8.5	14,075	-0.06%
2023/11/24	0	0.00	18	25.76	25.80	-18	14,023	-0.13%
2023/11/23	0	0.00	1.1	25.60	25.70	-1.1	14,099	-0.01%
2023/11/22	0	0.00	4	25.62	25.60	-4	14,141	-0.03%
2023/11/21	0	0.00	8	25.63	25.70	-8	14,238	-0.06%
2023/11/20	0	0.00	0.2	25.30	25.35	-0.2	14,056	0.00%
2023/11/17	0	0.00	0	25.35	25.35	0	14,079	0.00%
2023/11/16	0	0.00	6	25.38	25.45	-6	14,006	-0.04%
2023/11/15	0	0.00	1	25.30	25.30	-1	13,945	-0.01%
2023/11/14	0	0.00	5.6	25.02	25.05	-5.6	13,829	-0.04%
2023/11/13	7	24.91	0	0.00	25.00	7	14,058	0.05%
2023/11/10	0	0.00	3	24.93	25.00	-3	14,396	-0.02%
2023/11/09	0	0.00	0.2	24.98	25.00	-0.2	14,536	0.00%
2023/11/08	3	25.00	0	0.00	25.00	3	14,774	0.02%
2023/11/07	0	0.00	1	25.05	25.05	-1	14,940	-0.01%
2023/11/06	0	0.00	1	25.00	24.90	-1	15,228	-0.01%
2023/11/03	2	24.85	2	24.80	24.95	0	15,067	0.00%
2023/11/02	0	0.00	4	24.55	24.50	-4	15,550	-0.03%
2023/11/01	0	0.00	1	24.49	24.40	-1	15,668	-0.01%
2023/10/31	0	0.00	0.1	24.30	24.30	-0.1	15,832	0.00%
2023/10/30	9	24.09	0	0.00	24.10	9	15,988	0.06%
2023/10/27	3.3	24.39	0	0.00	24.40	3.3	16,107	0.02%
2023/10/25	0	0.00	2	24.65	24.60	-2	16,299	-0.01%
2023/10/24	1	24.30	0	0.00	24.45	1	16,366	0.01%
2023/10/23	2	24.35	0	0.00	24.40	2	16,412	0.01%
2023/10/20	6	24.47	0	0.00	24.75	6	16,302	0.04%
2023/10/19	0	0.00	0.2	25.21	25.10	-0.2	16,077	0.00%
2023/10/18	0	0.00	0.1	25.35	25.55	-0.1	15,990	0.00%
2023/10/17	0	0.00	5	25.50	25.30	-5	15,836	-0.03%
2023/10/16	1.7	25.44	3	25.55	25.55	-1.3	15,886	-0.01%
2023/10/13	0.7	25.50	2	25.50	25.45	-1.3	15,869	-0.01%
2023/10/12	0	0.00	2	25.63	25.65	-2	15,981	-0.01%
2023/10/11	0	0.00	9.4	25.19	25.50	-9.4	16,036	-0.06%
2023/10/06	1	24.75	0	0.00	24.80	1	15,892	0.01%
2023/10/05	2.3	24.56	0.2	24.57	24.55	2.1	16,091	0.01%
2023/10/03	1.3	24.68	0	0.00	24.65	1.3	16,245	0.01%
2023/10/02	0.4	25.00	0	0.00	24.95	0.4	16,374	0.00%
2023/09/28	0.3	25.10	1	25.20	25.05	-0.8	16,818	0.00%
2023/09/27	0.3	25.00	1	25.00	25.15	-0.8	16,838	0.00%
2023/09/26	0	25.20	0	0.00	25.00	0	16,821	0.00%
2023/09/25	1	25.10	0	0.00	25.20	1	16,785	0.01%
2023/09/22	3	24.80	1	25.00	25.10	2	17,086	0.01%
2023/09/21	0.3	24.95	5	25.15	25.00	-4.8	17,219	-0.03%
2023/09/19	5	25.70	3	25.63	25.75	2	17,248	0.01%
2023/09/18	0.3	25.35	1	25.35	25.40	-0.8	17,134	0.00%
2023/09/15	0	0.00	4	25.33	25.35	-4	17,267	-0.02%
2023/09/14	1	25.20	21	25.19	25.20	-20	17,236	-0.12%
2023/09/13	0	0.00	2	24.87	25.00	-2	17,248	-0.01%
2023/09/12	0.7	24.70	0.1	24.75	24.80	0.6	17,439	0.00%
2023/09/11	0	0.00	54	24.54	24.70	-54	17,663	-0.31%
2023/09/08	0	0.00	0.1	24.60	24.65	-0.1	17,920	0.00%
2023/09/07	1	24.75	6.6	24.76	24.70	-5.6	18,130	-0.03%
2023/09/06	0	0.00	25	24.40	24.25	-25	18,048	-0.14%
2023/09/05	0	0.00	3	24.20	24.20	-3	18,028	-0.02%
2023/09/04	1.3	24.52	0	0.00	24.50	1.3	18,223	0.01%
2023/09/01	0	0.00	1	24.70	24.75	-1	18,496	-0.01%
2023/08/31	3	24.42	0	0.00	24.40	3	18,740	0.02%
2023/08/30	0	0.00	3.1	24.80	24.80	-3.1	18,891	-0.02%
2023/08/29	0	0.00	2	24.50	24.65	-2	18,979	-0.01%
2023/08/25	0	0.00	9	24.44	24.40	-9	19,376	-0.05%
2023/08/24	2	24.25	3	24.40	24.45	-1	19,468	-0.01%
2023/08/22	1	23.80	23	23.95	23.85	-22	19,542	-0.11%
2023/08/21	2	23.85	0	0.00	23.90	2	19,574	0.01%
2023/08/18	0.2	23.90	0	0.00	23.95	0.2	19,484	0.00%
2023/08/17	3	23.38	1	23.80	23.75	2	19,503	0.01%
2023/08/16	6	23.87	0	0.00	23.85	6	19,345	0.03%
2023/08/15	1	24.15	0	0.00	24.20	1	19,145	0.01%
2023/08/14	3	24.23	3	24.35	24.30	0	19,218	0.00%
2023/08/11	4	24.74	0	0.00	24.75	4	19,170	0.02%
2023/08/09	5	25.10	3	25.08	25.15	2	18,775	0.01%
2023/08/08	0	0.00	2	25.20	25.10	-2	18,679	-0.01%
2023/08/07	0	0.00	3	24.40	24.70	-3	18,112	-0.02%
2023/08/04	0.2	24.35	0	0.00	24.35	0.2	17,972	0.00%
2023/08/02	50	24.35	8	24.45	24.45	42	17,759	0.24%
2023/08/01	0	24.70	6	24.77	24.90	-6	17,652	-0.03%
2023/07/31	0.7	24.45	0	0.00	24.40	0.7	17,308	0.00%
2023/07/28	1.1	24.35	0.1	24.45	24.40	0.9	17,151	0.01%
2023/07/27	0	0.00	1	24.65	24.70	-1	16,967	-0.01%
2023/07/26	0	0.00	1.5	24.48	24.55	-1.5	16,847	-0.01%
2023/07/24	0.3	24.25	0	0.00	24.10	0.3	16,845	0.00%
2023/07/20	0	0.00	2.2	24.43	24.45	-2.2	16,671	-0.01%
2023/07/19	4	24.25	4	24.25	24.10	0	16,429	0.00%
2023/07/18	0.3	24.05	5	23.90	24.10	-4.7	16,277	-0.03%
2023/07/17	4	23.95	19	23.95	23.95	-15	16,220	-0.09%
2023/07/14	0	0.00	15	23.70	23.75	-15	16,037	-0.09%
2023/07/13	2	23.55	0	0.00	23.30	2	15,781	0.01%
2023/07/12	0	0.00	0	23.35	23.45	0	15,656	0.00%
2023/07/11	1	23.30	28	23.35	23.30	-27	15,587	-0.17%
2023/07/10	2	23.00	1	23.15	23.00	1	15,474	0.01%
2023/07/07	5	22.58	0	0.00	22.65	5	15,267	0.03%
2023/07/06	11	22.72	0	0.00	22.70	11	15,203	0.07%
2023/07/04	2	23.05	1	23.20	23.05	1	14,624	0.01%
2023/07/03	3	23.25	0.1	23.25	23.20	2.9	14,603	0.02%
2023/06/30	15	23.07	0	0.00	23.10	15	14,617	0.10%
2023/06/29	11.3	23.35	12	23.47	23.30	-0.8	14,416	-0.01%
2023/06/27	3	24.13	0	0.00	24.20	3	13,935	0.02%
2023/06/26	0	0.00	0.8	24.30	24.30	-0.8	13,842	-0.01%
2023/06/21	0.2	24.35	8	24.33	24.35	-7.8	13,750	-0.06%
2023/06/20	1.1	24.27	9	24.53	24.25	-7.9	13,529	-0.06%
2023/06/19	0	0.00	2	24.30	24.40	-2	13,296	-0.02%
2023/06/16	1	24.35	0.2	24.40	24.35	0.8	13,201	0.01%
2023/06/15	7	24.35	2	24.45	24.50	5	12,941	0.04%
2023/06/14	6.1	24.31	5	24.35	24.40	1.1	12,841	0.01%
2023/06/13	13	24.38	0	0.00	24.35	13	12,795	0.10%
2023/06/12	4	24.55	3	24.53	24.55	1	12,630	0.01%
2023/06/09	0	0.00	2	24.60	24.60	-2	12,734	-0.02%
2023/06/08	0	0.00	2.3	24.50	24.50	-2.3	12,731	-0.02%
2023/06/07	1	24.55	23.3	24.44	24.60	-22.2	12,698	-0.17%
2023/06/06	7.9	24.17	6	24.18	24.20	1.9	12,527	0.02%
2023/06/05	0	0.00	2	24.10	24.00	-2	12,327	-0.02%
2023/06/02	0	0.00	3	23.85	23.85	-3	12,036	-0.02%
2023/05/31	0	0.00	5	23.67	23.85	-5	11,750	-0.04%
2023/05/30	1.2	23.70	0	0.00	23.70	1.2	11,531	0.01%
2023/05/29	3	23.63	10	23.55	23.55	-7	11,676	-0.06%
2023/05/25	2	23.30	0	0.00	23.25	2	11,733	0.02%
2023/05/24	5	23.48	0	0.00	23.55	5	11,770	0.04%
2023/05/23	2	23.58	0.1	23.60	23.65	1.9	11,764	0.02%
2023/05/22	0.7	23.45	18	23.45	23.45	-17.3	11,637	-0.15%
2023/05/19	1	23.45	3	23.40	23.45	-2	11,540	-0.02%
2023/05/18	2	23.30	13	23.29	23.40	-11	11,407	-0.10%
2023/05/17	0.8	23.01	32	23.00	23.10	-31.2	11,241	-0.28%
2023/05/15	0	0.00	0	22.70	22.80	0	11,184	0.00%
2023/05/12	3	22.60	0	0.00	22.65	3	11,187	0.03%
2023/05/11	0.9	22.87	2	22.85	22.90	-1.1	11,184	-0.01%
2023/05/09	0	0.00	0.3	23.00	23.00	-0.3	11,269	0.00%
2023/05/08	1	23.00	78	22.98	23.00	-77	11,402	-0.68%
2023/05/05	0	0.00	3.2	22.81	22.85	-3.2	11,287	-0.03%
2023/05/04	0	22.83	10.3	22.90	22.90	-10.3	11,529	-0.09%
2023/05/02	0	0.00	4	22.64	22.70	-4	11,941	-0.03%
2023/04/28	0	22.55	1	22.55	22.60	-1	12,593	-0.01%
2023/04/27	2	22.38	0	0.00	22.45	2	12,716	0.02%
2023/04/26	0	0.00	1	22.40	22.45	-1	12,877	-0.01%
2023/04/25	11.1	22.40	1	22.50	22.40	10.1	12,874	0.08%
2023/04/24	0.1	22.45	0	0.00	22.40	0.1	12,941	0.00%
2023/04/21	1.2	22.32	6	22.45	22.45	-4.8	13,064	-0.04%
2023/04/20	1	22.30	0	0.00	22.30	1	13,129	0.01%
2023/04/19	3	22.38	0	0.00	22.45	3	13,396	0.02%
2023/04/18	1	22.50	5	22.55	22.50	-4	13,416	-0.03%
2023/04/17	0	0.00	1	22.55	22.50	-1	13,475	-0.01%
2023/04/14	0	0.00	5	22.65	22.65	-5	13,385	-0.04%
2023/04/13	0.1	22.50	0	0.00	22.55	0.1	13,387	0.00%
2023/04/12	1.1	22.51	5.6	22.60	22.55	-4.5	13,309	-0.03%
2023/04/11	3.1	22.50	1	22.55	22.55	2.1	13,392	0.02%
2023/04/10	0	0.00	1	22.40	22.45	-1	13,254	-0.01%
2023/04/06	0	22.45	0	0.00	22.40	0	13,296	0.00%
2023/03/31	1	22.30	1	22.40	22.35	0	13,263	0.00%
2023/03/30	1	22.30	0	0.00	22.30	1	13,892	0.01%
2023/03/29	0.2	22.35	0	0.00	22.40	0.2	14,478	0.00%
2023/03/28	0	0.00	1	22.30	22.30	-1	15,234	-0.01%
2023/03/27	0	0.00	15	22.15	22.15	-15	15,971	-0.09%
2023/03/24	16	22.15	17	22.23	22.20	-1	16,845	-0.01%
2023/03/23	0	22.15	1	22.25	22.25	-1	16,948	-0.01%
2023/03/22	2	22.08	8	22.10	22.10	-6	17,062	-0.04%
2023/03/21	5	22.00	0	0.00	21.95	5	17,300	0.03%
2023/03/20	1.6	21.79	3	21.80	21.80	-1.4	17,369	-0.01%
2023/03/17	6	21.78	5	21.75	21.85	1	17,433	0.01%
2023/03/16	24.5	21.66	2	21.65	21.70	22.5	17,525	0.13%
2023/03/15	2	22.00	1	22.10	22.05	1	17,526	0.01%
2023/03/14	33.1	21.93	0	0.00	21.95	33.1	17,720	0.19%
2023/03/13	17	22.13	16	22.36	22.35	1	17,673	0.01%
2023/03/10	10.1	22.36	0	0.00	22.30	10.1	17,695	0.06%
2023/03/09	101	22.65	0	0.00	22.65	101	17,675	0.57%	大買/鉅額交易
2023/03/08	0.1	22.80	2	22.90	22.80	-1.9	18,025	-0.01%
2023/03/07	0	0.00	17	22.83	22.90	-17	18,236	-0.09%
2023/03/06	0	0.00	2	22.70	22.70	-2	18,443	-0.01%
2023/03/03	1	22.50	0	0.00	22.55	1	18,560	0.01%
2023/03/02	1	22.35	0	0.00	22.50	1	18,833	0.01%
2023/03/01	10	22.42	0	0.00	22.40	10	19,089	0.05%
2023/02/24	5	22.73	10	22.65	22.75	-5	19,163	-0.03%
2023/02/23	50	22.80	0	0.00	22.85	50	19,038	0.26%
2023/02/22	1	22.60	2	22.65	22.75	-1	19,150	-0.01%
2023/02/21	2	22.75	1	22.70	22.75	1	19,117	0.01%
2023/02/20	1	22.80	0	0.00	22.90	1	19,297	0.01%
2023/02/16	5	22.75	1	22.80	22.75	4	19,779	0.02%
2023/02/15	2.7	22.71	0	0.00	22.60	2.7	20,441	0.01%
2023/02/13	2	22.80	3	22.75	22.80	-1	20,646	0.00%
2023/02/10	1	22.80	0	0.00	22.80	1	20,732	0.00%
2023/02/09	2	22.65	7	22.66	22.70	-5	20,752	-0.02%
2023/02/06	1	22.60	2	22.60	22.70	-1	20,891	0.00%
2023/02/03	10	22.68	1.1	22.71	22.75	8.9	20,910	0.04%
2023/02/02	16	22.65	2	22.78	22.80	14	20,926	0.07%
2023/02/01	1	22.60	1.1	22.70	22.75	-0.1	20,793	0.00%
2023/01/31	24.1	22.65	0	0.00	22.50	24.1	20,766	0.12%
2023/01/30	0	0.00	6	22.99	23.05	-6	20,528	-0.03%
2023/01/17	28	22.64	0	0.00	22.70	28	20,017	0.14%
2023/01/16	1	22.60	1	22.75	22.70	0	19,985	0.00%
2023/01/13	3	22.45	0	0.00	22.50	3	19,953	0.02%
2023/01/11	0	22.55	0	0.00	22.45	0	20,192	0.00%
2023/01/10	1	22.45	13.5	22.43	22.60	-12.5	20,130	-0.06%
2023/01/09	1	22.40	3	22.38	22.50	-2	20,160	-0.01%
2023/01/06	1	21.85	0	0.00	21.90	1	20,030	0.00%
2023/01/05	0	0.00	1	21.95	21.95	-1	20,198	0.00%
2023/01/04	1	21.65	1	21.80	21.80	0	20,308	0.00%
2023/01/03	1	21.45	2	21.53	21.65	-1	20,588	0.00%
2022/12/30	2	21.75	4	21.83	21.70	-2	20,512	-0.01%
2022/12/29	9	21.70	2	21.70	21.65	7	20,735	0.03%
2022/12/28	0.2	21.95	0	0.00	21.95	0.2	20,825	0.00%
2022/12/23	1	21.80	0	0.00	21.80	1	21,359	0.00%
2022/12/21	1.1	21.84	5	21.90	21.80	-3.9	21,062	-0.02%
2022/12/20	12.2	21.83	10	21.88	21.80	2.2	20,610	0.01%
2022/12/19	11	22.05	0	0.00	22.10	11	19,979	0.06%
2022/12/16	2	22.15	2	22.40	22.15	0	19,240	0.00%
2022/12/14	0	0.00	4	22.35	22.30	-4	18,590	-0.02%
2022/12/13	9	22.09	0	0.00	22.10	9	18,554	0.05%
2022/12/12	3	22.30	0	0.00	22.40	3	18,353	0.02%
2022/12/09	2	22.30	1.6	22.43	22.40	0.5	18,685	0.00%
2022/12/08	1	22.15	40	22.35	22.30	-39	18,729	-0.21%
2022/12/07	0	0.00	1	22.60	22.60	-1	18,669	-0.01%
2022/12/05	1	22.60	18	22.68	22.60	-17	18,849	-0.09%
2022/12/02	2	22.40	0	0.00	22.45	2	18,707	0.01%
2022/12/01	5	22.65	5	22.71	22.60	0	18,884	0.00%
2022/11/30	1	22.50	6	22.52	22.60	-5	18,939	-0.03%
2022/11/29	0	0.00	11.8	22.31	22.50	-11.8	18,603	-0.06%
2022/11/28	0	0.00	10	22.00	22.25	-10	18,472	-0.05%
2022/11/25	0	0.00	6	22.10	22.05	-6	18,353	-0.03%
2022/11/24	0	0.00	5	22.19	22.30	-5	18,308	-0.03%
2022/11/23	1	22.15	1	21.85	22.10	0	18,184	0.00%
2022/11/22	20	21.25	3	21.37	21.60	17	17,821	0.10%
2022/11/21	3	20.83	2	21.10	21.10	1	17,476	0.01%
2022/11/18	7	20.99	21	20.90	20.90	-14	17,414	-0.08%
2022/11/17	10	20.98	0	0.00	21.20	10	17,355	0.06%
2022/11/16	6	21.26	1	21.25	21.25	5	17,506	0.03%
2022/11/15	2	21.20	5	21.18	21.45	-3	17,430	-0.02%
2022/11/14	10.1	21.15	8.1	21.12	21.20	2	17,326	0.01%
2022/11/11	4	20.93	1.1	20.77	21.20	2.9	17,085	0.02%
2022/11/10	0	0.00	1	20.40	20.40	-1	16,633	-0.01%
2022/11/09	2	20.30	3.1	20.37	20.50	-1.1	16,702	-0.01%
2022/11/08	2	20.20	5	20.30	20.30	-3	16,586	-0.02%
2022/11/07	0	0.00	1.1	20.11	20.20	-1.1	16,688	-0.01%
2022/11/04	11	19.95	0	0.00	20.05	11	16,988	0.06%
2022/11/03	0	0.00	5	20.00	20.05	-5	17,098	-0.03%
2022/11/02	2	20.00	3	20.07	20.20	-1	17,192	-0.01%
2022/11/01	0	0.00	4	19.99	20.05	-4	17,288	-0.02%
2022/10/31	0.3	19.82	1	19.80	19.70	-0.7	17,404	0.00%
2022/10/28	4	19.68	0	0.00	19.60	4	17,456	0.02%
2022/10/27	3	19.75	2	19.85	19.70	1	17,429	0.01%
2022/10/26	1	19.75	10	19.61	19.75	-9	17,463	-0.05%
2022/10/25	7	19.33	1	19.40	19.55	6	17,438	0.03%
2022/10/24	10	19.48	0	0.00	19.55	10	17,452	0.06%
2022/10/21	6	19.25	19.9	19.35	19.45	-13.9	17,390	-0.08%
2022/10/20	11	18.83	5	19.00	19.05	6	17,206	0.03%
2022/10/18	0	19.20	16	19.26	19.20	-16	16,971	-0.09%
2022/10/17	20	18.96	0	19.20	19.10	20	17,240	0.12%
2022/10/13	6	19.05	0	0.00	19.05	6	17,449	0.03%
2022/10/11	49	19.05	2	19.10	19.10	47	17,665	0.27%
2022/10/07	0.3	19.60	0	0.00	19.50	0.3	17,951	0.00%
2022/10/06	2	19.60	1	19.65	19.70	1	17,997	0.01%
2022/10/05	1.3	19.51	0	0.00	19.55	1.3	18,165	0.01%
2022/10/03	45.3	19.30	5	19.30	19.30	40.3	18,161	0.22%
2022/09/29	5.1	19.61	1	19.80	19.70	4.1	18,341	0.02%
2022/09/28	74	19.60	17.3	19.60	19.55	56.7	18,448	0.31%
2022/09/27	6.9	19.88	1	19.95	19.85	5.9	18,442	0.03%
2022/09/26	39	19.90	0	0.00	19.90	39	18,357	0.21%
2022/09/23	5	20.00	1	20.20	20.15	4	18,524	0.02%
2022/09/22	5	20.03	0	0.00	20.05	5	19,226	0.03%
2022/09/21	10	20.40	0	0.00	20.25	10	19,684	0.05%
2022/09/20	0	0.00	0	20.35	20.50	0	20,667	0.00%
2022/09/19	3	20.13	0	0.00	20.15	3	21,298	0.01%
2022/09/16	6.5	20.10	0	0.00	20.10	6.5	21,516	0.03%
2022/09/15	15.3	20.21	0	0.00	20.25	15.3	21,400	0.07%
2022/09/13	2	20.63	0	0.00	20.60	2	21,613	0.01%
2022/09/12	0	0.00	1	20.95	20.90	-1	21,885	0.00%
2022/09/08	0	0.00	1	20.60	20.60	-1	21,939	0.00%
2022/09/07	4	20.45	0	0.00	20.35	4	22,022	0.02%
2022/09/06	0	0.00	1	20.70	20.85	-1	21,977	0.00%
2022/09/05	1	20.40	0	0.00	20.30	1	22,048	0.00%
2022/09/02	2	20.05	0	0.00	20.00	2	22,311	0.01%
2022/09/01	2	20.05	0	0.00	20.05	2	22,268	0.01%
2022/08/31	0	0.00	2	20.20	20.30	-2	22,188	-0.01%
2022/08/29	13	20.10	0	0.00	20.15	13	22,151	0.06%
2022/08/26	1	20.35	0	0.00	20.40	1	22,303	0.00%
2022/08/25	0	0.00	0	20.45	20.35	0	22,430	0.00%
2022/08/24	1	20.20	0	20.30	20.25	1	22,775	0.00%
2022/08/23	4.4	20.27	0	0.00	20.20	4.4	24,059	0.02%
2022/08/22	2	20.60	0	0.00	20.60	2	24,333	0.01%
2022/08/19	5	20.70	0	0.00	20.80	5	24,662	0.02%
2022/08/18	0.2	20.88	1	20.80	20.80	-0.8	24,947	0.00%
2022/08/17	2	20.88	0	0.00	21.00	2	25,297	0.01%
2022/08/15	2.2	20.68	30	20.75	20.70	-27.8	26,048	-0.11%
2022/08/12	0	0.00	1	20.75	20.55	-1	26,188	0.00%
2022/08/11	5	21.10	1	21.20	21.20	4	26,372	0.02%
2022/08/10	1	20.70	6	20.79	20.75	-5	26,242	-0.02%
2022/08/09	7	20.66	0	0.00	20.65	7	26,211	0.03%
2022/08/05	1	20.65	11	20.61	20.70	-10	26,431	-0.04%
2022/08/02	1	20.10	1	20.20	20.15	0	27,215	0.00%
2022/08/01	0	0.00	1	20.05	20.30	-1	27,397	0.00%
2022/07/28	1	20.00	1	20.05	20.10	0	27,482	0.00%
2022/07/27	4	19.80	0	19.90	19.95	4	27,473	0.01%
2022/07/26	2	19.90	0	0.00	19.90	2	27,525	0.01%
2022/07/25	0	0.00	1	19.90	19.85	-1	27,576	0.00%
2022/07/22	3	19.40	6	19.35	19.70	-3	27,700	-0.01%
2022/07/18	1	19.00	1	19.25	19.15	0	28,197	0.00%
2022/07/15	7	18.93	0	0.00	18.80	7	28,120	0.02%
2022/07/14	2	19.60	0	0.00	19.55	2	27,997	0.01%
2022/07/13	0	19.60	0	0.00	19.75	0	28,087	0.00%
2022/07/12	7.2	19.00	1	19.10	19.10	6.2	27,910	0.02%
2022/07/11	2	19.60	0	0.00	19.50	2	27,758	0.01%
2022/07/08	2	19.85	0	0.00	19.80	2	27,850	0.01%
2022/07/06	11.1	19.59	0	0.00	19.40	11.1	27,587	0.04%
2022/07/01	2	19.60	2	19.60	19.60	0	27,706	0.00%
2022/06/30	14.8	19.85	10	19.90	19.70	4.8	27,721	0.02%
2022/06/29	14.1	20.45	2	20.50	20.25	12.1	27,239	0.04%
2022/06/28	28.4	21.03	0	0.00	20.90	28.4	26,873	0.11%
2022/06/27	45	23.42	1	23.35	23.30	44	25,968	0.17%
2022/06/24	0	0.00	4	23.36	23.45	-4	25,349	-0.02%
2022/06/23	0.4	23.20	3	23.15	23.10	-2.6	25,258	-0.01%
2022/06/22	3	23.27	5	23.30	23.10	-2	25,260	-0.01%
2022/06/20	62	22.81	4	22.70	22.80	58	25,260	0.23%
2022/06/17	3	22.92	20	22.85	22.90	-17	25,147	-0.07%
2022/06/16	0	0.00	1	23.25	23.10	-1	24,883	0.00%
2022/06/14	20.4	23.13	0	0.00	23.10	20.4	25,418	0.08%
2022/06/13	7	23.10	1	23.15	23.10	6	25,588	0.02%
2022/06/10	2	23.30	1	23.45	23.45	1	25,402	0.00%
2022/06/09	5.1	23.40	1	23.56	23.40	4.1	25,433	0.02%
2022/06/07	20	23.45	0	0.00	23.40	20	25,524	0.08%
2022/06/02	3.6	23.53	0	0.00	23.50	3.6	25,829	0.01%
2022/06/01	16	23.89	1	23.80	23.70	15	26,271	0.06%
2022/05/31	2	23.75	5	23.90	24.35	-3	26,131	-0.01%
2022/05/30	6	23.69	1.1	23.80	23.90	4.9	24,846	0.02%
2022/05/27	39.6	23.13	5	23.15	23.15	34.6	24,552	0.14%
2022/05/26	3.4	22.94	0	0.00	22.90	3.4	24,459	0.01%
2022/05/25	3.6	23.02	0	0.00	23.05	3.6	24,534	0.01%
2022/05/24	8.4	23.34	0	0.00	23.30	8.4	24,758	0.03%
2022/05/23	16	23.08	0	0.00	23.90	16	24,457	0.07%
2022/05/20	4	23.39	3	23.48	23.45	1	24,153	0.00%
2022/05/19	6.3	23.45	0	0.00	23.35	6.3	24,079	0.03%
2022/05/18	1	24.00	0	0.00	24.05	1	23,846	0.00%
2022/05/17	6.4	23.81	0	0.00	23.75	6.4	23,817	0.03%
2022/05/16	11.6	23.54	2	23.50	24.00	9.6	23,810	0.04%
2022/05/13	4.1	23.80	0	0.00	23.85	4.1	23,781	0.02%
2022/05/12	18.3	23.78	0	0.00	23.65	18.3	23,718	0.08%
2022/05/11	6.8	24.43	2	24.40	24.45	4.8	23,553	0.02%
2022/05/10	9.1	24.79	0	0.00	24.75	9.1	23,366	0.04%
2022/05/09	7.3	25.17	3	25.03	25.00	4.3	23,084	0.02%
2022/05/06	29.2	25.61	0	0.00	25.60	29.2	22,968	0.13%
2022/05/05	10	25.95	0	0.00	25.90	10	23,182	0.04%
2022/05/03	0	0.00	5	26.15	25.90	-5	23,456	-0.02%
2022/04/29	10	26.11	0	0.00	26.15	10	23,705	0.04%
2022/04/28	0.2	25.95	0	0.00	26.00	0.2	24,070	0.00%
2022/04/27	6.5	25.79	1	25.85	25.75	5.5	23,986	0.02%
2022/04/26	0	0.00	3	26.23	26.15	-3	23,937	-0.01%
2022/04/25	22	25.99	0	0.00	26.25	22	23,849	0.09%
2022/04/22	4	26.29	0	0.00	26.65	4	23,426	0.02%
2022/04/21	6	26.47	1	26.50	26.55	5	23,386	0.02%
2022/04/20	2	26.15	3	26.05	26.30	-1	23,614	0.00%
2022/04/19	3	26.30	9	26.33	26.15	-6	23,403	-0.03%
2022/04/18	3	26.33	6	26.42	26.35	-3	23,603	-0.01%
2022/04/15	7	26.54	4	26.48	26.60	3	23,581	0.01%
2022/04/14	6	26.60	2	26.55	26.55	4	23,726	0.02%
2022/04/13	1	26.90	23	26.80	26.95	-22	23,695	-0.09%
2022/04/12	1	26.60	5	26.75	26.75	-4	23,712	-0.02%
2022/04/11	3	26.80	17	26.95	26.80	-14	23,696	-0.06%
2022/04/08	10	26.85	10	26.80	26.85	0	23,534	0.00%
2022/04/07	3.1	26.92	11	27.05	26.70	-7.9	23,473	-0.03%
2022/04/06	7	26.68	38.1	26.83	27.20	-31.1	23,224	-0.13%
2022/04/01	8	26.46	4	26.50	26.60	4	22,973	0.02%
2022/03/31	0	0.00	13	26.46	26.40	-13	22,717	-0.06%
2022/03/30	1	26.30	6.4	26.23	26.20	-5.4	22,390	-0.02%
2022/03/29	7	25.92	1	25.95	26.05	6	22,151	0.03%
2022/03/28	4	25.55	4	25.75	25.90	0	21,982	0.00%
2022/03/25	24	25.84	1	25.75	25.75	23	21,812	0.11%
2022/03/24	0	0.00	3	25.95	26.00	-3	21,615	-0.01%
2022/03/23	17	26.01	2	26.05	26.10	15	21,539	0.07%
2022/03/22	1.2	25.93	10	25.99	26.00	-8.9	21,164	-0.04%
2022/03/21	2	26.10	1	26.10	26.10	1	20,839	0.00%
2022/03/18	2	26.20	3	26.23	26.25	-1	20,752	0.00%
2022/03/17	7	25.96	27.1	26.01	26.00	-20.1	20,274	-0.10%
2022/03/16	5.2	25.55	8	25.64	25.60	-2.8	20,054	-0.01%
2022/03/15	2	24.55	2	24.50	24.65	0	19,886	0.00%
2022/03/14	0	0.00	1	24.75	24.85	-1	20,291	0.00%
2022/03/11	1	24.80	6	24.75	24.75	-5	20,307	-0.02%
2022/03/10	0	0.00	7.6	24.77	24.80	-7.6	20,356	-0.04%
2022/03/08	6	24.13	0	0.00	24.20	6	20,378	0.03%
2022/03/07	14.1	24.41	0	0.00	24.50	14.1	20,523	0.07%
2022/03/04	3	25.00	0	0.00	25.05	3	20,940	0.01%
2022/03/03	8	25.45	2	25.45	25.50	6	20,880	0.03%
2022/03/02	10	25.35	0	0.00	25.40	10	21,164	0.05%
2022/03/01	0	25.05	3	25.38	25.25	-3	21,116	-0.01%
2022/02/25	12	24.80	9	24.76	24.85	3	20,906	0.01%
2022/02/24	22.4	24.88	2	24.90	24.85	20.4	20,539	0.10%
2022/02/23	3	25.30	0	0.00	25.20	3	19,954	0.02%
2022/02/22	0	0.00	2	25.25	25.35	-2	19,914	-0.01%
2022/02/21	3	25.50	6	25.43	25.50	-3	19,857	-0.02%
2022/02/18	12	25.32	0	25.40	25.40	12	19,988	0.06%
2022/02/17	0	0.00	1	25.55	25.40	-1	19,871	-0.01%
2022/02/16	0	0.00	3	25.42	25.35	-3	19,805	-0.02%
2022/02/15	1	25.30	2	25.30	25.20	-1	19,751	-0.01%
2022/02/14	4	25.28	1	25.40	25.45	3	19,557	0.02%
2022/02/11	1	25.45	1	25.50	25.60	0	19,487	0.00%
2022/02/10	0	0.00	1	25.70	25.85	-1	20,584	0.00%
2022/02/09	3	25.90	6	25.99	25.90	-3	20,573	-0.01%
2022/02/08	1	25.50	29	25.74	25.80	-28	20,449	-0.14%
2022/02/07	2	25.50	14	25.50	25.50	-12	20,253	-0.06%
2022/01/26	1	25.30	0	0.00	25.25	1	19,784	0.01%
2022/01/25	6	25.00	0	0.00	25.15	6	19,723	0.03%
2022/01/24	1	25.10	11	25.11	25.20	-10	19,479	-0.05%
2022/01/21	3.5	25.39	20	25.55	25.35	-16.5	19,284	-0.09%
2022/01/20	1	25.70	0	0.00	25.85	1	18,829	0.01%
2022/01/19	0.2	25.75	1.2	25.80	25.70	-1	18,695	-0.01%
2022/01/18	13	25.80	0	0.00	25.80	13	18,604	0.07%
2022/01/17	2	25.93	0	25.95	25.85	2	18,362	0.01%
2022/01/14	0	0.00	12	25.94	25.90	-12	18,246	-0.07%
2022/01/13	2	26.20	30	26.18	26.30	-28	18,018	-0.16%
2022/01/12	4	25.85	2	25.88	25.90	2	17,581	0.01%
2022/01/11	1	25.85	5.1	25.55	25.85	-4.1	17,434	-0.02%
2022/01/10	20	25.57	3	25.50	25.50	17	17,236	0.10%
2022/01/07	23	25.74	10	25.75	25.75	13	17,213	0.08%
2022/01/06	0	0.00	2.1	25.40	25.40	-2.1	16,991	-0.01%
2022/01/05	3	25.32	2	25.25	25.25	1	16,877	0.01%
2022/01/04	0	0.00	2	25.32	25.40	-2	16,839	-0.01%
2022/01/03	0	0.00	0	25.30	25.20	0	16,742	0.00%
2021/12/30	1	25.25	1	25.35	25.30	0	16,672	0.00%
2021/12/29	0	0.00	13.4	25.28	25.30	-13.4	16,826	-0.08%
2021/12/28	1	25.00	3.5	25.01	25.05	-2.5	16,787	-0.02%
2021/12/27	2	24.93	0.1	24.95	25.00	1.9	16,720	0.01%
2021/12/24	0	0.00	7	25.00	25.00	-7	16,992	-0.04%
2021/12/22	0	0.00	0	24.80	24.80	0	17,232	0.00%
2021/12/21	0	0.00	2.3	24.75	24.75	-2.3	17,265	-0.01%
2021/12/20	4.1	24.63	0	0.00	24.65	4.1	17,289	0.02%
2021/12/17	0	0.00	1	25.00	25.05	-1	17,136	-0.01%
2021/12/15	3	24.67	0	0.00	24.70	3	17,323	0.02%
2021/12/14	3	24.77	3	24.70	24.70	0	17,633	0.00%
2021/12/13	1	25.00	0.3	25.01	25.00	0.7	17,667	0.00%
2021/12/10	4.1	24.90	0	0.00	24.95	4.1	17,714	0.02%
2021/12/09	0.1	25.15	0	0.00	25.00	0.1	17,681	0.00%
2021/12/08	6	24.98	1	25.05	25.05	5	17,426	0.03%
2021/12/07	0.1	24.85	0	24.80	24.95	0.1	16,963	0.00%
2021/12/06	0	0.00	3	24.70	24.90	-3	16,937	-0.02%
2021/12/03	1	24.70	5	24.85	24.75	-4	17,078	-0.02%
2021/12/02	0	0.00	11	24.65	24.55	-11	17,103	-0.06%
2021/11/30	13	24.17	0	0.00	23.70	13	16,448	0.08%
2021/11/29	0	0.00	0.1	24.45	24.30	-0.1	15,584	0.00%
2021/11/26	8	24.57	9	24.61	24.45	-1	15,536	-0.01%
2021/11/24	0	0.00	2	24.95	24.90	-2	15,549	-0.01%
2021/11/23	11	24.76	0	0.00	24.75	11	15,603	0.07%
2021/11/22	5.1	25.00	6	25.00	25.00	-0.9	15,568	-0.01%
2021/11/19	10.1	25.00	7	25.04	25.05	3.1	15,680	0.02%
2021/11/18	13	25.12	1	25.15	25.10	12	15,705	0.08%
2021/11/17	129	25.01	133	25.14	25.15	-4	15,718	-0.03%	大買/大賣/
2021/11/16	0	0.00	1	24.80	24.85	-1	15,906	-0.01%
2021/11/15	0	0.00	1	24.70	24.75	-1	16,707	-0.01%
2021/11/09	54	23.98	6	24.20	24.20	48	19,239	0.25%
2021/11/08	1	24.60	0	0.00	24.70	1	18,387	0.01%
2021/11/02	3	24.38	1	24.60	24.35	2	22,223	0.01%
2021/11/01	4	24.60	0	0.00	24.55	4	22,190	0.02%
2021/10/29	5	24.65	5	24.60	24.70	0	22,215	0.00%
2021/10/27	1	24.90	0	0.00	24.90	1	22,282	0.00%
2021/10/26	0	0.00	10	24.95	24.95	-10	22,390	-0.04%
2021/10/22	0.4	24.70	2	24.75	24.70	-1.6	22,616	-0.01%
2021/10/20	1	24.60	2	24.75	24.80	-1	22,885	0.00%
2021/10/13	0	0.00	2	24.65	24.40	-2	23,419	-0.01%
2021/10/08	1	24.60	0	0.00	24.45	1	24,125	0.00%
2021/10/07	0	0.00	3	24.60	24.55	-3	24,481	-0.01%
2021/10/06	7	24.15	1	24.30	24.45	6	24,822	0.02%
2021/10/04	0	0.00	8	24.25	24.20	-8	26,556	-0.03%
2021/10/01	0.1	24.25	0	0.00	24.20	0.1	27,824	0.00%
2021/09/29	2	24.30	0.7	24.50	24.40	1.3	29,489	0.00%
2021/09/28	1	24.60	0	0.00	24.60	1	30,035	0.00%
2021/09/24	1	24.65	0.2	24.65	24.65	0.8	30,580	0.00%
2021/09/23	0.3	24.65	1.2	24.70	24.80	-1	31,100	0.00%
2021/09/22	4	24.35	0	0.00	24.30	4	31,348	0.01%
2021/09/16	0	0.00	1	25.15	25.05	-1	31,330	0.00%
2021/09/14	1	25.00	1	25.05	25.10	0	31,599	0.00%
2021/09/13	3	24.80	0	0.00	24.95	3	31,600	0.01%
2021/09/10	1	24.70	1	24.75	24.75	0	31,796	0.00%
2021/09/09	1	24.55	0	0.00	24.60	1	32,075	0.00%
2021/09/08	0	0.00	6.1	24.61	24.65	-6.1	32,056	-0.02%
2021/09/07	1	24.25	0	0.00	24.30	1	31,907	0.00%
2021/09/03	0.3	24.60	0	0.00	24.70	0.3	31,605	0.00%
2021/09/02	1	24.50	0	0.00	24.50	1	31,622	0.00%
2021/09/01	4	24.80	0	0.00	24.90	4	31,527	0.01%
2021/08/31	1.2	24.61	4	24.94	25.00	-2.8	31,415	-0.01%
2021/08/30	14	24.82	1	24.85	25.00	13	31,276	0.04%
2021/08/27	0	0.00	1.1	24.51	24.60	-1.1	31,157	0.00%
2021/08/26	1	24.20	1	24.40	24.30	0	31,278	0.00%
2021/08/25	0	0.00	1.1	24.37	24.50	-1.1	31,322	0.00%
2021/08/24	1	24.45	2	24.33	24.45	-1	31,296	0.00%
2021/08/23	1	24.10	4	23.95	24.15	-3	31,232	-0.01%
2021/08/20	1.2	23.46	8	23.64	23.65	-6.8	31,253	-0.02%
2021/08/19	2.2	23.36	2	23.80	23.35	0.2	31,365	0.00%
2021/08/18	6.4	23.44	6.4	23.64	23.90	0	30,553	0.00%
2021/08/17	2	23.70	0.1	23.80	23.70	1.9	29,806	0.01%
2021/08/16	2	23.83	18.7	24.02	24.05	-16.7	29,438	-0.06%
2021/08/13	17.5	23.78	2	23.90	23.70	15.5	29,031	0.05%
2021/08/12	27	24.33	63	24.29	24.40	-36	28,259	-0.13%
2021/08/11	97.4	24.30	54	24.56	24.25	43.4	27,863	0.16%
2021/08/10	1.1	25.37	0	0.00	25.60	1.1	25,036	0.00%
2021/08/09	0.4	25.80	2	25.80	25.80	-1.6	25,465	-0.01%
2021/08/06	0.5	25.85	4	25.70	25.70	-3.5	25,677	-0.01%
2021/08/05	0	0.00	1.1	25.81	25.95	-1.1	26,540	0.00%
2021/08/04	0	0.00	5.1	25.75	25.85	-5.1	28,047	-0.02%
2021/08/03	0	0.00	4	25.70	25.80	-4	28,882	-0.01%
2021/08/02	0	0.00	8	25.44	25.65	-8	29,563	-0.03%
2021/07/30	1.2	25.23	0	0.00	25.40	1.2	29,721	0.00%
2021/07/29	0.5	25.30	4.2	25.25	25.35	-3.7	29,891	-0.01%
2021/07/28	4.2	24.97	0	0.00	25.05	4.2	30,047	0.01%
2021/07/27	5.3	25.20	1	25.25	25.20	4.3	30,476	0.01%
2021/07/26	5	25.36	0	0.00	25.30	5	31,034	0.02%
2021/07/23	1	25.65	4	25.70	25.70	-3	31,274	-0.01%
2021/07/22	1	25.40	0	0.00	25.55	1	31,421	0.00%
2021/07/21	6	25.36	3	25.42	25.40	3	31,412	0.01%
2021/07/20	1.7	25.55	1.1	25.65	25.55	0.6	31,558	0.00%
2021/07/19	0	0.00	20	25.75	25.80	-20	31,768	-0.06%
2021/07/16	2	25.50	10	25.60	25.90	-8	32,296	-0.02%
2021/07/15	1	25.30	1	25.40	25.45	0	32,471	0.00%
2021/07/14	28	25.45	4	25.45	25.35	24	32,730	0.07%
2021/07/13	27.3	25.40	0	0.00	25.40	27.3	33,239	0.08%
2021/07/12	3	25.63	50	25.65	25.50	-47	33,620	-0.14%
2021/07/09	71.1	25.58	1	25.65	25.55	70.1	33,562	0.21%
2021/07/08	57.7	27.18	2	27.20	27.15	55.7	32,318	0.17%
2021/07/07	10.4	27.04	1	27.20	27.00	9.4	31,327	0.03%
2021/07/06	9.1	27.48	13.1	27.46	27.50	-4	30,601	-0.01%
2021/07/05	2	27.00	4.2	27.08	27.10	-2.2	29,965	-0.01%
2021/07/02	4	26.69	1	26.60	26.50	3	29,310	0.01%
2021/07/01	1.3	26.83	1.1	26.85	26.65	0.2	29,080	0.00%
2021/06/30	0	0.00	29.1	26.88	26.85	-29.1	28,836	-0.10%
2021/06/29	0.5	26.40	5	26.35	26.40	-4.5	28,431	-0.02%
2021/06/28	1	26.65	4	26.58	26.40	-3	28,485	-0.01%
2021/06/25	1.1	26.44	18.3	26.26	26.45	-17.2	28,490	-0.06%
2021/06/24	0	0.00	17	26.01	26.05	-17	28,283	-0.06%
2021/06/22	0.1	25.15	9	25.25	25.35	-8.9	28,100	-0.03%
2021/06/21	3	25.02	3	25.00	25.05	0	28,630	0.00%
2021/06/18	2	25.20	12	25.35	25.20	-10	28,522	-0.04%
2021/06/17	10	25.35	0	25.45	25.45	10	28,248	0.04%
2021/06/16	0	0.00	2	25.60	25.40	-2	28,518	-0.01%
2021/06/15	5.3	25.45	1	25.45	25.40	4.3	28,666	0.02%
2021/06/10	11	25.49	0	0.00	25.50	11	28,879	0.04%
2021/06/08	0	0.00	3.3	25.79	25.85	-3.3	28,979	-0.01%
2021/06/07	0.6	25.62	3	25.70	25.50	-2.4	29,250	-0.01%
2021/06/03	6	26.08	14	26.04	26.00	-8	29,915	-0.03%
2021/06/01	0.1	25.65	6.1	25.63	25.70	-6	29,832	-0.02%
2021/05/31	7	25.61	0	0.00	25.60	7	30,030	0.02%
2021/05/28	1	25.50	1	25.50	25.60	0	30,162	0.00%
2021/05/27	2	24.90	1.3	25.19	25.20	0.7	30,177	0.00%
2021/05/26	0.1	25.05	0	0.00	25.15	0.1	30,364	0.00%
2021/05/25	3.4	25.13	6	25.23	25.05	-2.7	30,710	-0.01%
2021/05/24	0.5	24.97	2	24.93	25.00	-1.5	30,743	0.00%
2021/05/21	5.5	24.63	1	25.00	24.65	4.5	30,946	0.01%
2021/05/20	0	0.00	2	24.50	24.45	-2	30,872	-0.01%
2021/05/19	5.1	24.35	1	24.60	24.35	4.1	30,853	0.01%
2021/05/18	5.3	24.51	53.7	24.47	24.45	-48.4	30,994	-0.16%
2021/05/17	16.8	23.53	26.3	23.30	23.15	-9.5	31,119	-0.03%
2021/05/14	20.4	24.42	4	24.31	24.30	16.4	30,635	0.05%
2021/05/13	12	24.01	1	23.50	23.90	11	30,338	0.04%
2021/05/12	34	24.68	72	24.99	24.50	-38	29,615	-0.13%
2021/05/11	14.2	26.14	70	26.41	26.00	-55.9	28,544	-0.20%
2021/05/10	4.3	26.66	12.2	26.60	26.70	-7.9	27,950	-0.03%
2021/05/07	43	25.77	0	25.90	25.90	43	27,688	0.16%
2021/05/06	22.9	25.82	33	25.67	25.70	-10.1	27,753	-0.04%
2021/05/05	5	25.44	31.2	25.30	25.30	-26.2	27,710	-0.09%
2021/05/04	28.3	25.47	41	25.20	25.05	-12.7	27,712	-0.05%
2021/05/03	12.2	25.80	1.2	25.61	25.50	11	27,339	0.04%
2021/04/29	12	26.07	5.2	26.02	26.00	6.8	27,011	0.03%
2021/04/28	3.1	26.20	7	26.17	26.10	-3.9	26,932	-0.01%
2021/04/27	30	26.38	81	26.36	26.35	-51	27,206	-0.19%
2021/04/26	3	26.45	9	26.42	26.50	-6	27,213	-0.02%
2021/04/23	71	26.03	0	0.00	25.90	71	27,149	0.26%
2021/04/22	10	26.00	9.4	26.13	25.95	0.6	27,237	0.00%
2021/04/21	20.1	25.67	4.1	26.05	25.70	16	26,943	0.06%
2021/04/20	25.1	25.70	12.1	25.71	26.00	13	26,736	0.05%
2021/04/19	44	25.43	19	25.64	26.10	25	26,707	0.09%
2021/04/16	4	24.52	5	24.55	24.75	-1	26,605	0.00%
2021/04/15	1	23.65	2	23.95	24.00	-1	26,518	0.00%
2021/04/14	51	23.27	2.6	23.22	23.30	48.4	26,644	0.18%
2021/04/13	5	23.40	2.1	23.13	23.15	2.9	27,103	0.01%
2021/04/12	17.2	23.14	4	23.26	23.35	13.2	27,030	0.05%
2021/04/09	5.5	22.99	2	22.98	23.00	3.5	27,048	0.01%
2021/04/08	5	22.65	1	22.60	22.70	4	27,106	0.01%
2021/04/07	0.2	22.60	53	22.60	22.60	-52.8	27,622	-0.19%
2021/04/06	3.4	22.53	54.1	22.60	22.50	-50.7	27,701	-0.18%
2021/04/01	3	22.53	0	0.00	22.40	3	27,618	0.01%
2021/03/31	3.4	22.66	3	22.57	22.50	0.4	27,524	0.00%
2021/03/30	1	22.30	3	22.52	22.65	-2	27,221	-0.01%
2021/03/29	3.3	22.34	0.3	22.35	22.35	3	27,001	0.01%
2021/03/26	1	22.25	1	22.30	22.25	0	26,987	0.00%
2021/03/25	3.5	22.17	0.1	22.25	22.30	3.4	27,069	0.01%
2021/03/24	0.6	22.20	14.1	22.25	22.15	-13.5	27,044	-0.05%
2021/03/23	0	21.80	11	21.85	21.90	-11	26,491	-0.04%
2021/03/22	1	21.60	1	21.70	21.75	0	26,549	0.00%
2021/03/19	11.1	21.68	6	21.83	21.65	5.1	26,777	0.02%
2021/03/18	10.8	22.03	10.1	21.95	21.90	0.7	26,807	0.00%
2021/03/17	2	21.95	0	0.00	21.80	2	27,337	0.01%
2021/03/16	2	21.90	0.2	21.95	21.90	1.8	27,717	0.01%
2021/03/15	5	21.94	1	21.95	21.90	4	27,954	0.01%
2021/03/12	5	21.75	1	21.80	21.90	4	28,231	0.01%
2021/03/11	1	21.75	2	21.78	21.85	-1	28,344	0.00%
2021/03/10	0	0.00	5	21.67	21.85	-5	28,221	-0.02%
2021/03/09	2	21.65	16	21.64	21.65	-14	28,080	-0.05%
2021/03/08	1	21.30	3	21.25	21.15	-2	27,674	-0.01%
2021/03/04	31	21.21	0	0.00	21.15	31	28,230	0.11%
2021/03/03	1	21.40	33	21.50	21.40	-32	28,115	-0.11%
2021/03/02	1.9	21.24	2	21.48	21.05	-0.1	27,970	0.00%
2021/02/26	14	21.38	0	0.00	21.25	14	27,931	0.05%
2021/02/25	2	21.80	5	21.95	22.00	-3	27,512	-0.01%
2021/02/24	1	21.80	8	21.58	21.60	-7	27,685	-0.03%
2021/02/23	5	21.55	6	21.72	21.65	-1	27,761	0.00%
2021/02/22	11	21.50	0	21.45	21.30	11	27,624	0.04%
2021/02/19	1.1	21.16	10	21.20	21.30	-8.9	27,900	-0.03%
2021/02/18	3	21.50	2.1	21.60	21.40	0.9	28,157	0.00%
2021/02/17	2	21.35	3	21.38	21.40	-1	28,116	0.00%
2021/02/05	1	20.95	7.1	20.83	21.00	-6.1	27,885	-0.02%
2021/02/04	0.1	20.75	1	20.80	20.75	-0.9	27,984	0.00%
2021/02/03	0	0.00	12	20.85	20.85	-12	28,672	-0.04%
2021/02/02	10	20.65	16	20.70	20.65	-6	28,927	-0.02%
2021/02/01	106	20.01	103.6	19.96	20.20	2.4	28,724	0.01%	大買/大賣/
2021/01/29	4	20.18	0	0.00	19.90	4	28,620	0.01%
2021/01/28	14	20.39	0	0.00	20.30	14	28,297	0.05%
2021/01/25	9	20.71	1	20.70	20.85	8	27,906	0.03%
2021/01/22	5	20.78	2.8	20.79	20.75	2.2	27,860	0.01%
2021/01/21	18	20.83	14	21.05	21.00	4	27,613	0.01%
2021/01/20	18	20.78	0	0.00	20.65	18	27,314	0.07%
2021/01/19	6	21.28	7	21.21	21.30	-1	26,815	0.00%
2021/01/18	2	20.73	0	20.93	21.00	2	26,607	0.01%
2021/01/15	4.2	21.00	16	20.99	21.00	-11.8	26,260	-0.05%
2021/01/14	6	21.10	0	0.00	21.20	6	26,052	0.02%
2021/01/13	9	21.32	1	21.40	21.40	8	25,666	0.03%
2021/01/12	9.1	21.45	4	21.65	21.25	5.1	25,327	0.02%
2021/01/11	13	21.72	12.6	21.75	21.90	0.4	24,835	0.00%
2021/01/08	10	21.38	16.4	21.25	21.35	-6.4	24,160	-0.03%
2021/01/07	3.5	21.04	7.1	21.08	21.00	-3.6	23,651	-0.02%
2021/01/06	9	20.59	14	20.85	20.65	-5	23,176	-0.02%
2021/01/05	0	20.45	2.2	20.52	20.55	-2.2	22,544	-0.01%
2021/01/04	6	20.45	2	20.55	20.45	4	22,539	0.02%
2020/12/31	35	20.53	55	20.55	20.55	-20	22,451	-0.09%
2020/12/30	2.2	20.04	38.1	20.24	20.40	-35.9	22,175	-0.16%
2020/12/29	1.6	19.94	8	19.91	19.95	-6.4	21,846	-0.03%
2020/12/28	0	0.00	3	19.75	19.80	-3	21,822	-0.01%
2020/12/25	0	0.00	12	19.71	19.70	-12	21,884	-0.05%
2020/12/23	0.4	19.55	10	19.55	19.55	-9.6	22,183	-0.04%
2020/12/22	3	19.70	1	19.70	19.65	2	22,425	0.01%
2020/12/21	2	19.60	19.1	19.71	19.90	-17.1	22,902	-0.07%
2020/12/17	3	19.65	0	0.00	19.65	3	23,043	0.01%
2020/12/16	0	0.00	24	19.73	19.80	-24	23,204	-0.10%
2020/12/15	4	19.50	0	0.00	19.50	4	23,233	0.02%
2020/12/14	13	19.95	8	19.93	19.85	5	23,077	0.02%
2020/12/11	53	19.66	28.3	19.75	19.80	24.7	22,937	0.11%
2020/12/10	2.1	19.59	10	19.47	19.40	-7.9	22,235	-0.04%
2020/12/09	1	19.35	2	19.45	19.45	-1	21,897	0.00%
2020/12/08	4	19.30	2.1	19.15	19.35	1.9	21,737	0.01%
2020/12/04	3	19.35	4	19.33	19.40	-1	21,504	0.00%
2020/12/02	1	19.30	0	19.35	19.40	1	21,737	0.00%
2020/12/01	0	0.00	2	19.28	19.35	-2	21,824	-0.01%
2020/11/30	2	19.15	1.4	19.15	19.10	0.6	22,211	0.00%
2020/11/27	0	0.00	1.1	19.29	19.30	-1.1	21,863	-0.01%
2020/11/26	1	19.20	0.2	19.20	19.25	0.8	22,098	0.00%
2020/11/25	5.3	19.23	7	19.29	19.25	-1.7	22,312	-0.01%
2020/11/24	2	19.40	27	19.40	19.40	-25	22,218	-0.11%
2020/11/23	8.5	19.33	27.1	19.34	19.40	-18.6	21,966	-0.08%
2020/11/20	0	0.00	11	19.05	19.05	-11	21,774	-0.05%
2020/11/19	0	0.00	2.2	19.00	18.95	-2.2	21,811	-0.01%
2020/11/18	0	0.00	8	19.02	19.05	-8	21,827	-0.04%
2020/11/17	6.8	18.88	15	18.94	18.90	-8.2	21,713	-0.04%
2020/11/16	7	18.77	13	18.75	18.80	-6	22,230	-0.03%
2020/11/13	13	18.53	0	0.00	18.50	13	22,624	0.06%
2020/11/12	2.1	18.65	0	0.00	18.60	2.1	22,661	0.01%
2020/11/11	3	18.88	18.4	18.96	19.05	-15.4	22,874	-0.07%
2020/11/10	0	0.00	2	18.55	18.60	-2	22,416	-0.01%
2020/11/09	7	18.31	3	18.38	18.35	4	22,141	0.02%
2020/11/06	3	18.15	16.5	18.25	18.30	-13.5	22,256	-0.06%
2020/11/05	2	18.15	21	18.20	18.25	-19	22,439	-0.08%
2020/11/04	2	18.00	3	18.10	18.15	-1	23,273	0.00%
2020/11/03	0	0.00	4	18.13	18.10	-4	23,833	-0.02%
2020/11/02	1	17.85	32	17.85	18.00	-31	24,343	-0.13%
2020/10/30	38	17.65	0	0.00	17.75	38	24,298	0.16%
2020/10/29	5	17.69	0	0.00	17.65	5	24,420	0.02%
2020/10/28	5	17.86	0	0.00	17.90	5	24,631	0.02%
2020/10/26	1	18.10	0	0.00	18.05	1	25,533	0.00%
2020/10/23	2	17.95	0	0.00	17.95	2	26,032	0.01%
2020/10/22	0	0.00	2	18.05	18.10	-2	26,257	-0.01%
2020/10/21	2	17.90	0	0.00	17.85	2	26,298	0.01%
2020/10/20	3	17.77	0	0.00	17.85	3	26,590	0.01%
2020/10/19	0	0.00	10.1	17.95	17.80	-10.1	26,680	-0.04%
2020/10/16	2	17.90	0	0.00	17.90	2	26,682	0.01%
2020/10/15	2	18.05	0	0.00	18.00	2	26,843	0.01%
2020/10/14	2	18.10	0	0.00	18.15	2	26,907	0.01%
2020/10/12	6	18.05	4.3	18.17	18.20	1.7	27,287	0.01%
2020/10/08	1	18.00	10	18.05	18.20	-9	27,716	-0.03%
2020/10/07	0	0.00	1	18.05	18.00	-1	27,896	0.00%
2020/10/06	0.6	18.20	23	17.97	18.20	-22.4	28,247	-0.08%
2020/10/05	1	17.85	0.3	17.90	17.85	0.7	28,399	0.00%
2020/09/29	1	17.65	2	17.80	17.65	-1	29,032	0.00%
2020/09/28	13	17.67	0	0.00	17.70	13	29,492	0.04%
2020/09/24	4	17.39	3	17.30	17.15	1	29,566	0.00%
2020/09/23	3	17.72	0	17.80	17.70	3	29,037	0.01%
2020/09/22	16	17.81	10.1	17.85	17.75	5.9	28,906	0.02%
2020/09/21	7	18.08	0	0.00	18.00	7	28,791	0.02%
2020/09/17	5	18.35	12	18.35	18.30	-7	29,696	-0.02%
2020/09/16	11	18.26	30	18.28	18.35	-19	30,101	-0.06%
2020/09/15	5	18.20	0	0.00	18.25	5	30,195	0.02%
2020/09/14	11	18.25	0	0.00	18.25	11	30,865	0.04%
2020/09/11	5	18.25	0	0.00	18.30	5	31,153	0.02%
2020/09/09	1	18.10	0	0.00	18.20	1	32,165	0.00%
2020/09/08	0	0.00	5	18.25	18.30	-5	32,517	-0.02%
2020/09/07	1	18.25	2	18.25	18.25	-1	33,207	0.00%
2020/09/04	4	18.25	0	0.00	18.20	4	34,168	0.01%
2020/09/03	5	18.47	3	18.53	18.40	2	34,801	0.01%
2020/09/02	8	18.31	1	18.40	18.30	7	35,108	0.02%
2020/09/01	6	18.30	0	0.00	18.30	6	35,668	0.02%
2020/08/31	0	0.00	7	18.36	18.40	-7	35,587	-0.02%
2020/08/28	0	0.00	23	18.35	18.30	-23	35,766	-0.06%
2020/08/26	3	18.35	3	18.35	18.40	0	36,580	0.00%
2020/08/25	3	18.48	0	0.00	18.45	3	36,520	0.01%
2020/08/21	1	18.50	1	18.65	18.60	0	37,734	0.00%
2020/08/20	22	18.54	1	18.45	18.45	21	37,786	0.06%
2020/08/19	2	19.05	11.3	19.00	18.85	-9.3	37,438	-0.02%
2020/08/18	8	18.76	10	18.75	18.75	-2	36,967	-0.01%
2020/08/17	11.3	18.75	19	18.80	18.80	-7.7	37,137	-0.02%
2020/08/14	6	19.09	5	19.08	19.10	1	36,857	0.00%
2020/08/13	3	19.10	0	0.00	19.10	3	36,719	0.01%
2020/08/12	13	18.98	0	0.00	19.05	13	36,886	0.04%
2020/08/11	14	19.20	5	19.18	19.15	9	36,645	0.02%
2020/08/10	71	19.08	3	19.30	19.15	68	36,696	0.19%
2020/08/07	6	18.88	4	18.95	18.70	2	36,399	0.01%
2020/08/06	0	0.00	14	18.60	18.65	-14	35,980	-0.04%
2020/08/05	1	18.25	0	0.00	18.25	1	35,709	0.00%
2020/08/04	0	0.00	1	18.30	18.20	-1	36,099	0.00%
2020/08/03	4	17.96	0	0.00	17.95	4	36,384	0.01%
2020/07/31	12	18.05	0	0.00	18.00	12	36,288	0.03%
2020/07/30	42	18.39	0	0.00	18.35	42	36,203	0.12%
2020/07/29	3	18.27	3	18.27	18.30	0	36,146	0.00%
2020/07/28	1	17.75	100	17.75	17.90	-99	36,099	-0.27%
2020/07/27	2	17.90	30	17.85	17.80	-28	36,335	-0.08%
2020/07/24	25	18.04	10	18.15	18.00	15	36,476	0.04%
2020/07/23	12	18.20	0	0.00	18.20	12	36,658	0.03%
2020/07/21	25	18.23	13	18.20	18.15	12	36,801	0.03%
2020/07/20	6	18.20	0	0.00	18.15	6	36,791	0.02%
2020/07/17	4	18.31	0	0.00	18.30	4	36,879	0.01%
2020/07/16	2	18.45	4	18.45	18.40	-2	37,225	-0.01%
2020/07/15	12	18.45	5	18.45	18.40	7	36,877	0.02%
2020/07/14	1	18.25	96	18.35	18.35	-95	36,625	-0.26%
2020/07/13	106	18.16	12	18.29	18.30	94	36,616	0.26%	大買/
2020/07/10	41	17.97	5	18.01	17.90	36	36,457	0.10%
2020/07/09	2	18.20	5	18.25	18.10	-3	36,534	-0.01%
2020/07/08	21	18.17	1	18.25	18.10	20	36,229	0.06%
2020/07/07	7	18.11	58	18.19	18.15	-51	36,084	-0.14%
2020/07/06	51	18.00	6	18.06	18.00	45	35,682	0.13%
2020/07/03	0	0.00	39	17.85	17.90	-39	35,464	-0.11%
2020/07/02	24	17.65	16	17.70	17.65	8	35,496	0.02%
2020/07/01	2	17.55	41	17.57	17.60	-39	35,663	-0.11%
2020/06/30	31	17.48	0	0.00	17.45	31	35,840	0.09%
2020/06/29	71	17.48	6	17.63	17.45	65	35,824	0.18%
2020/06/24	7	18.38	24	18.40	18.40	-17	35,173	-0.05%
2020/06/23	25	18.18	0	0.00	18.20	25	34,964	0.07%
2020/06/22	5	18.21	0	0.00	18.20	5	34,606	0.01%
2020/06/19	25	18.15	51	18.30	18.15	-26	34,806	-0.07%
2020/06/18	25	18.42	4	18.50	18.35	21	34,425	0.06%
2020/06/17	5.3	18.47	29	18.24	18.50	-23.7	34,220	-0.07%
2020/06/16	5	18.35	0	0.00	18.30	5	34,300	0.01%
2020/06/15	41	18.05	33.6	18.02	17.95	7.4	34,509	0.02%
2020/06/12	39	17.78	12	17.56	17.85	27	34,464	0.08%
2020/06/11	62	18.32	19	18.31	18.05	43	34,231	0.13%
2020/06/10	94	18.38	31	18.44	18.50	63	33,418	0.19%
2020/06/09	41	18.29	4	18.40	18.15	37	33,157	0.11%
2020/06/08	41	17.94	27	17.99	18.05	14	32,747	0.04%
2020/06/05	14	17.41	13	17.51	17.50	1	32,054	0.00%
2020/06/04	11	17.43	6	17.43	17.35	5	31,904	0.02%
2020/06/03	5	17.32	106	17.28	17.35	-101	31,794	-0.32%	大賣/鉅額交易
2020/06/02	11	16.95	40	17.01	17.00	-29	31,531	-0.09%
2020/06/01	0	0.00	1	16.60	16.65	-1	31,291	0.00%
2020/05/29	9	16.34	0	0.00	16.25	9	31,029	0.03%
2020/05/28	3	16.52	140	16.75	16.50	-137	29,862	-0.46%	大賣/鉅額交易
2020/05/27	3	16.70	14	16.79	16.65	-11	29,818	-0.04%
2020/05/26	23	16.56	9	16.61	16.60	14	29,731	0.05%
2020/05/25	2	16.15	0	0.00	16.30	2	29,422	0.01%
2020/05/22	154	16.25	1	16.20	16.15	153	29,333	0.52%	大買/鉅額交易
2020/05/21	5	16.35	5	16.38	16.40	0	29,046	0.00%
2020/05/20	20	16.24	0	0.00	16.20	20	28,867	0.07%
2020/05/19	7	16.29	1	16.45	16.25	6	28,717	0.02%
2020/05/18	12	16.25	15	16.20	16.20	-3	28,462	-0.01%
2020/05/15	17	16.32	0	0.00	16.25	17	28,287	0.06%
2020/05/14	36	16.40	0	16.50	16.30	36	27,882	0.13%
2020/05/13	3	16.52	0	0.00	16.65	3	27,223	0.01%
2020/05/12	4	16.56	0	0.00	16.50	4	27,179	0.01%
2020/05/11	13	16.70	23	16.74	16.70	-10	26,813	-0.04%
2020/05/08	8	16.47	1	16.50	16.40	7	26,413	0.03%
2020/05/07	9	16.43	2	16.38	16.40	7	25,922	0.03%
2020/05/06	10	16.38	0	0.00	16.35	10	25,757	0.04%
2020/05/05	20	16.55	0	0.00	16.55	20	25,586	0.08%
2020/05/04	20.2	16.55	0	0.00	16.50	20.2	25,602	0.08%
2020/04/30	70	17.15	581.2	17.05	17.10	-511.2	25,557	-2.00%	大賣/鉅額交易
2020/04/29	67	16.67	1	16.70	16.75	66	25,265	0.26%
2020/04/28	10	16.45	0	0.00	16.40	10	25,149	0.04%
2020/04/27	0	0.00	4	16.33	16.40	-4	25,295	-0.02%
2020/04/24	5.5	16.14	0	0.00	16.10	5.5	25,180	0.02%
2020/04/23	1	16.00	7	16.14	16.15	-6	25,129	-0.02%
2020/04/22	8	15.85	0	0.00	16.00	8	24,952	0.03%
2020/04/21	53	16.25	14	16.14	16.10	39	24,786	0.16%
2020/04/20	2.3	16.84	0	0.00	16.75	2.3	24,572	0.01%
2020/04/17	62	17.11	10	17.04	16.85	52	24,604	0.21%
2020/04/16	18	16.79	1	16.80	16.80	17	24,291	0.07%
2020/04/15	0	0.00	8	17.07	17.20	-8	23,996	-0.03%
2020/04/14	17	16.57	40	16.54	16.70	-23	23,783	-0.10%
2020/04/13	6	16.10	20	16.10	16.05	-14	23,415	-0.06%
2020/04/10	10	16.19	3	16.13	16.30	7	23,370	0.03%
2020/04/09	37.4	15.85	0	0.00	15.90	37.4	23,099	0.16%
2020/04/08	1	15.50	1	15.70	15.70	0	22,964	0.00%
2020/04/07	1	15.75	3	15.55	15.65	-2	22,853	-0.01%
2020/04/06	4	15.43	5	15.55	15.50	-1	22,683	0.00%
2020/04/01	14	15.31	7	15.39	15.30	7	22,505	0.03%
2020/03/31	2.2	15.51	0	0.00	15.55	2.2	22,246	0.01%
2020/03/30	6.1	15.66	0	0.00	15.60	6.1	21,954	0.03%
2020/03/27	7	15.95	2	16.03	16.00	5	21,881	0.02%
2020/03/26	36	15.65	42	15.51	15.60	-6	21,472	-0.03%
2020/03/25	55	15.75	1	15.90	15.75	54	21,633	0.25%
2020/03/24	3	15.33	2	15.23	15.20	1	21,202	0.00%
2020/03/23	6	14.38	1	14.55	14.20	5	20,964	0.02%
2020/03/20	3	14.55	9	14.98	15.25	-6	20,825	-0.03%
2020/03/19	11	14.55	11	14.07	14.00	0	20,143	0.00%
2020/03/18	9	15.36	17	15.54	15.55	-8	19,689	-0.04%
2020/03/17	14	15.81	0	0.00	15.60	14	19,341	0.07%
2020/03/16	7	16.71	30	17.00	16.45	-23	18,682	-0.12%
2020/03/13	31	16.92	73	16.28	17.40	-42	18,147	-0.23%
2020/03/12	37	17.72	22.3	17.71	17.50	14.7	17,458	0.08%
2020/03/11	8	18.38	0	0.00	18.25	8	16,988	0.05%
2020/03/10	18	18.43	11	18.45	18.50	7	16,933	0.04%
2020/03/09	17	18.52	1	18.40	18.40	16	16,827	0.10%
2020/03/06	14	19.25	10	19.45	19.05	4	16,417	0.02%
2020/03/05	0	0.00	20	19.55	19.50	-20	16,253	-0.12%
2020/03/03	12	19.10	0	0.00	19.20	12	15,888	0.08%
2020/03/02	9	18.69	0	0.00	18.95	9	15,716	0.06%
2020/02/27	7	19.25	0	0.00	19.20	7	15,882	0.04%
2020/02/26	17	19.54	0	0.00	19.50	17	15,639	0.11%
2020/02/25	12	19.80	0	0.00	19.75	12	15,345	0.08%
2020/02/24	7	19.84	0	0.00	19.85	7	15,350	0.05%
2020/02/20	1	20.30	1	20.35	20.30	0	15,082	0.00%
2020/02/19	1	20.20	0	0.00	20.30	1	14,943	0.01%
2020/02/17	0	0.00	5	20.09	20.15	-5	14,958	-0.03%
2020/02/12	5	20.12	0	0.00	20.05	5	14,952	0.03%
2020/02/11	1	20.30	0	0.00	20.30	1	14,859	0.01%
2020/02/10	0	0.00	4	20.35	20.40	-4	14,778	-0.03%
2020/02/07	1.2	20.26	1	20.30	20.30	0.2	14,977	0.00%
2020/02/06	0	0.00	3	20.30	20.25	-3	15,022	-0.02%
2020/02/05	0	0.00	1.6	20.20	20.20	-1.6	14,693	-0.01%
2020/02/04	1	19.80	10	20.00	20.05	-9	14,572	-0.06%
2020/02/03	2	19.85	12	19.79	19.80	-10	14,277	-0.07%
2020/01/31	9	19.59	2	19.85	19.70	7	14,092	0.05%
2020/01/30	19	19.64	5	19.80	19.35	14	13,876	0.10%
2020/01/20	2	20.70	4	20.68	20.65	-2	13,281	-0.02%
2020/01/17	2	20.45	2	20.50	20.50	0	13,123	0.00%
2020/01/16	1	20.35	0	20.35	20.40	1	13,122	0.01%
2020/01/15	0	0.00	8	20.42	20.40	-8	13,157	-0.06%
2020/01/14	21	20.30	8	20.33	20.35	13	13,092	0.10%
2020/01/13	0	20.20	0	0.00	20.20	0	12,868	0.00%
2020/01/10	2	20.00	0	0.00	20.10	2	13,143	0.02%
2020/01/09	4.3	19.91	6	19.99	20.00	-1.8	13,185	-0.01%
2020/01/08	1	19.90	5	20.00	19.80	-4	13,173	-0.03%
2020/01/07	0	0.00	5	20.00	19.90	-5	13,182	-0.04%
2020/01/06	9	19.94	0	0.00	19.95	9	13,218	0.07%
2019/12/31	2	20.25	0	0.00	20.20	2	13,277	0.02%
2019/12/30	4	20.36	0	0.00	20.40	4	13,160	0.03%
2019/12/27	5	20.45	0	0.00	20.45	5	13,311	0.04%
2019/12/26	0	0.00	0	20.25	20.30	0	13,251	0.00%
2019/12/24	8	20.33	2	20.30	20.30	6	13,595	0.04%
2019/12/23	1	20.20	1	20.35	20.35	0	13,588	0.00%
2019/12/20	5	20.27	6	20.28	20.35	-1	13,634	-0.01%
2019/12/18	0	0.00	1	20.15	20.15	-1	13,281	-0.01%
2019/12/17	0	0.00	18.7	20.05	20.15	-18.7	13,496	-0.14%
2019/12/16	9	20.13	5	20.30	20.05	4	13,420	0.03%
2019/12/13	21	20.10	21	20.14	20.25	0	13,263	0.00%
2019/12/12	2	19.85	0	0.00	19.85	2	12,993	0.02%
2019/12/09	0	0.00	18	19.85	19.90	-18	12,964	-0.14%
2019/12/05	6	19.65	0	0.00	19.65	6	13,507	0.04%
2019/11/29	3.2	19.80	0	0.00	19.75	3.2	13,625	0.02%
2019/11/28	0	0.00	5	20.03	20.00	-5	13,629	-0.04%
2019/11/27	2	20.03	6	20.03	20.05	-4	14,183	-0.03%
2019/11/26	2	19.85	0	0.00	19.85	2	14,478	0.01%
2019/11/22	4	19.75	0	0.00	19.80	4	14,573	0.03%
2019/11/21	5	19.80	0	0.00	19.75	5	14,754	0.03%
2019/11/20	0	0.00	2	20.00	20.00	-2	14,923	-0.01%
2019/11/19	4	19.88	0	0.00	19.85	4	14,929	0.03%
2019/11/18	1	19.85	5	19.97	20.00	-4	15,172	-0.03%
2019/11/15	21	19.95	2	19.95	19.85	19	15,690	0.12%
2019/11/14	0	0.00	16	19.75	19.80	-16	15,865	-0.10%
2019/11/12	0	0.00	1.4	19.94	19.90	-1.4	16,214	-0.01%
2019/11/11	3	19.77	0	0.00	19.90	3	16,271	0.02%
2019/11/08	4	19.83	8	19.90	19.90	-4	16,395	-0.02%
2019/11/07	0	0.00	0.3	19.95	19.95	-0.3	16,674	0.00%
2019/11/06	0	0.00	4.4	19.90	19.95	-4.4	16,723	-0.03%
2019/11/05	0	0.00	2	19.60	19.60	-2	16,526	-0.01%
2019/11/04	3	19.30	0	0.00	19.30	3	16,497	0.02%
2019/11/01	2	18.95	2	19.00	19.05	0	16,565	0.00%
2019/10/30	2	19.00	11	19.10	19.10	-9	16,665	-0.05%
2019/10/29	2	18.95	0	0.00	19.00	2	16,710	0.01%
2019/10/28	2	18.95	0	0.00	18.95	2	16,626	0.01%
2019/10/23	7	18.85	0	0.00	18.85	7	16,902	0.04%
2019/10/14	0	0.00	5	18.52	18.65	-5	16,557	-0.03%
2019/10/09	43	18.15	0	0.00	18.05	43	16,439	0.26%
2019/10/08	4	18.35	0	0.00	18.40	4	16,317	0.02%
2019/10/07	1.7	18.34	0	0.00	18.35	1.7	16,260	0.01%
2019/10/04	2	18.25	1	18.30	18.25	1	16,352	0.01%
2019/10/03	37	18.21	0	0.00	18.15	37	16,379	0.23%
2019/10/01	32	18.35	1	18.35	18.60	31	16,207	0.19%
2019/09/27	18	18.56	0	0.00	18.50	18	16,005	0.11%
2019/09/26	3	18.67	0	0.00	18.70	3	16,017	0.02%
2019/09/25	6	18.64	0	0.00	18.70	6	16,129	0.04%
2019/09/24	8.1	18.76	0	0.00	18.75	8.1	16,434	0.05%
2019/09/23	4	18.79	0	0.00	18.85	4	16,549	0.02%
2019/09/20	8	18.86	0	0.00	18.70	8	16,683	0.05%
2019/09/19	4	19.04	1	19.00	19.00	3	16,332	0.02%
2019/09/18	1	19.05	0	0.00	19.15	1	16,406	0.01%
2019/09/17	1	18.95	0	0.00	19.00	1	16,437	0.01%
2019/09/16	2	19.03	0	0.00	19.10	2	16,645	0.01%
2019/09/11	2	19.00	0	0.00	19.10	2	17,361	0.01%
2019/09/10	0	0.00	6.2	19.03	19.15	-6.2	17,333	-0.04%
2019/09/09	0	0.00	0.5	19.00	19.00	-0.5	17,152	0.00%
2019/09/06	0	18.65	3	18.55	18.65	-3	16,864	-0.02%
2019/09/05	0	0.00	1	18.40	18.45	-1	16,879	-0.01%
2019/09/04	1	18.15	0.3	18.10	18.00	0.8	16,663	0.00%
2019/08/30	1	18.00	0	0.00	18.05	1	16,949	0.01%
2019/08/27	2.5	18.04	0	0.00	18.00	2.5	16,477	0.02%
2019/08/26	0	0.00	25	18.20	18.25	-25	16,327	-0.15%
2019/08/23	0	0.00	1.2	18.57	18.50	-1.2	16,272	-0.01%
2019/08/20	13	18.51	0	0.00	18.50	13	16,517	0.08%
2019/08/19	0	0.00	5	18.09	18.00	-5	16,026	-0.03%
2019/08/16	1	17.35	0	0.00	17.60	1	15,940	0.01%
2019/08/14	1	17.25	0	0.00	17.25	1	15,944	0.01%
2019/08/13	2	17.23	0	0.00	17.15	2	15,867	0.01%
2019/08/07	2	16.80	0	0.00	17.00	2	15,567	0.01%
2019/08/06	1	16.70	0	0.00	16.85	1	15,609	0.01%
2019/08/05	2	17.03	8	17.05	17.05	-6	15,570	-0.04%
2019/07/31	2	17.53	0	0.00	17.50	2	15,257	0.01%
2019/07/30	0.2	17.65	2	17.75	17.75	-1.8	15,360	-0.01%
2019/07/26	1	17.35	0	0.00	17.35	1	15,576	0.01%
2019/07/24	2	17.55	0	0.00	17.60	2	15,468	0.01%
2019/07/19	1	17.65	0	0.00	17.60	1	15,547	0.01%
2019/07/18	1	17.60	0	0.00	17.65	1	15,555	0.01%
2019/07/17	1	17.70	0	0.00	17.70	1	15,543	0.01%
2019/07/16	5.3	17.55	1	17.60	17.60	4.3	15,363	0.03%
2019/07/11	0	0.00	1	18.00	18.00	-1	15,112	-0.01%
2019/07/10	0.3	18.00	0	0.00	18.00	0.3	15,157	0.00%
2019/07/08	1	17.70	0	0.00	17.75	1	15,081	0.01%
2019/07/05	0	0.00	1.5	18.00	18.00	-1.5	15,169	-0.01%
2019/07/02	10	17.91	10	17.99	17.85	0	15,704	0.00%
2019/07/01	2	18.95	2	18.95	18.95	0	15,717	0.00%
2019/06/28	5	18.70	0	0.00	18.65	5	15,398	0.03%
2019/06/27	0	0.00	0.7	18.80	18.85	-0.7	15,222	0.00%
2019/06/26	0	0.00	12	18.80	18.80	-12	15,398	-0.08%
2019/06/25	1	18.75	1	18.70	18.70	0	15,680	0.00%
2019/06/24	4	18.90	0	0.00	18.90	4	15,614	0.03%
2019/06/21	0	0.00	4	18.90	18.90	-4	15,560	-0.03%
2019/06/20	10	18.73	5	18.86	18.85	5	15,364	0.03%
2019/06/19	0	0.00	11	18.53	18.60	-11	15,201	-0.07%
2019/06/18	1	18.00	0	0.00	18.10	1	14,838	0.01%
2019/06/12	0	0.00	8	18.00	17.95	-8	15,528	-0.05%
2019/06/05	0	0.00	1	18.00	17.90	-1	15,824	-0.01%
2019/06/04	1	17.70	0	0.00	17.75	1	15,756	0.01%
2019/06/03	0	0.00	1	17.70	17.95	-1	15,956	-0.01%
2019/05/31	0	0.00	2	17.75	17.75	-2	15,917	-0.01%
2019/05/28	2	17.30	0	0.00	17.30	2	16,589	0.01%
2019/05/20	2	17.35	0	0.00	17.40	2	16,662	0.01%
2019/05/16	3	17.32	0	0.00	17.30	3	16,820	0.02%
2019/05/14	3	17.27	0	0.00	17.25	3	17,152	0.02%
2019/05/09	3	17.65	0	0.00	17.55	3	17,966	0.02%
2019/05/06	1	17.75	0	0.00	17.80	1	18,050	0.01%
2019/05/03	0	0.00	10	18.00	18.00	-10	18,229	-0.05%
2019/04/30	0	0.00	1	17.85	17.90	-1	18,394	-0.01%
2019/04/29	1	17.75	0	0.00	17.80	1	18,592	0.01%
2019/04/26	2	17.75	0.1	17.75	17.85	1.9	18,620	0.01%
2019/04/25	2	17.80	1	17.90	17.80	1	18,850	0.01%
2019/04/22	1	17.65	0	0.00	17.70	1	19,512	0.01%
2019/04/12	1	17.70	0	0.00	17.75	1	20,630	0.00%
2019/04/11	0	0.00	1	17.80	17.75	-1	20,740	0.00%
2019/04/10	1	17.60	1	17.65	17.65	0	20,642	0.00%
2019/04/08	0	17.70	8.2	17.66	17.65	-8.2	20,407	-0.04%
2019/04/03	6	17.55	0	0.00	17.45	6	20,266	0.03%
2019/04/02	0	17.50	0	0.00	17.60	0	20,213	0.00%
2019/04/01	0	0.00	1	17.50	17.55	-1	20,339	0.00%
2019/03/28	3.6	17.29	0	0.00	17.35	3.6	20,252	0.02%
2019/03/27	0	17.45	1	17.50	17.55	-1	20,119	0.00%
2019/03/26	0	17.45	0	0.00	17.55	0	20,313	0.00%
2019/03/22	0	17.45	0	0.00	17.55	0	20,709	0.00%
2019/03/20	0	17.60	0	0.00	17.65	0	21,089	0.00%
2019/03/19	2	17.45	1	17.50	17.45	1	21,028	0.00%
2019/03/18	6	17.56	15	17.63	17.70	-9	20,929	-0.04%
2019/03/15	0	17.90	16	17.85	17.85	-16	20,941	-0.08%
2019/03/14	1	17.75	0	0.00	17.70	1	20,942	0.00%
2019/03/13	1.8	17.84	2.1	17.88	17.90	-0.3	21,249	0.00%
2019/03/12	0	17.65	1	17.65	17.65	-1	21,154	0.00%
2019/03/08	0.2	17.45	0	0.00	17.40	0.2	22,141	0.00%
2019/03/07	13	17.51	0	0.00	17.60	13	22,474	0.06%
2019/03/06	0	17.50	0	0.00	17.50	0	22,415	0.00%
2019/03/05	0	17.35	0	0.00	17.45	0	22,413	0.00%
2019/03/04	0	17.20	0	0.00	17.20	0	22,193	0.00%
2019/02/27	3	17.35	0	0.00	17.45	3	22,114	0.01%
2019/02/25	3	17.30	3	17.35	17.40	0	21,608	0.00%
2019/02/22	0	0.00	21	17.23	17.35	-21	21,719	-0.10%
2019/02/20	0	17.10	3	17.10	17.15	-3	21,475	-0.01%
2019/02/18	0	0.00	5	17.00	17.15	-5	21,766	-0.02%
2019/02/15	1	16.95	2	16.95	16.85	-1	21,857	0.00%
2019/02/14	1	17.05	0	0.00	17.10	1	21,822	0.00%
2019/02/13	0	0.00	24	17.01	17.05	-24	21,736	-0.11%
2019/02/12	0	17.00	5	17.00	17.00	-5	21,537	-0.02%
2019/01/30	0	0.00	6	16.98	17.00	-6	21,246	-0.03%
2019/01/29	7	16.85	0	0.00	16.95	7	20,948	0.03%
2019/01/28	0	0.00	22	16.89	16.95	-22	20,879	-0.11%
2019/01/25	1	16.65	11	16.75	16.75	-10	20,816	-0.05%
2019/01/24	0	0.00	2	16.73	16.80	-2	20,738	-0.01%
2019/01/23	0	0.00	2	16.60	16.55	-2	20,590	-0.01%
2019/01/22	20	16.54	1	16.50	16.50	19	20,268	0.09%
2019/01/21	3	16.42	4	16.43	16.50	-1	20,205	0.00%
2019/01/18	0	0.00	24	16.30	16.30	-24	20,057	-0.12%
2019/01/17	0	16.25	2	16.30	16.35	-2	20,234	-0.01%
2019/01/16	0	0.00	8	16.21	16.25	-8	20,207	-0.04%
2019/01/14	0	15.85	0	0.00	15.80	0	20,004	0.00%
2019/01/11	0	0.00	22.1	15.72	15.85	-22.1	20,153	-0.11%
2019/01/09	0	0.00	1.1	15.80	15.70	-1.1	19,793	-0.01%
2019/01/07	0	0.00	3	15.35	15.50	-3	19,678	-0.02%
2019/01/02	0	0.00	1	15.45	15.20	-1	20,642	0.00%
2018/12/24	2	15.03	0	0.00	15.00	2	21,244	0.01%
2018/12/22	0	0.00	0	15.00	15.00	0	21,123	0.00%
2018/12/20	0	0.00	3	15.28	15.15	-3	21,459	-0.01%
2018/12/06	5	15.20	0	0.00	15.20	5	21,480	0.02%
2018/12/04	1	15.55	0	0.00	15.65	1	21,154	0.00%
2018/12/03	0	0.00	4	15.70	15.70	-4	20,726	-0.02%
2018/11/29	0	0.00	0	15.50	15.60	0	19,846	0.00%
2018/11/16	0	0.00	0	15.65	15.75	0	19,509	0.00%
2018/11/14	5	15.50	2	15.55	15.60	3	19,550	0.02%
2018/11/08	1	15.60	0	0.00	15.60	1	21,199	0.00%
2018/11/06	0	0.00	3	15.42	15.40	-3	21,784	-0.01%
2018/11/05	0	0.00	2	15.10	15.35	-2	22,311	-0.01%
2018/11/01	0	0.00	20	15.05	14.95	-20	25,331	-0.08%
2018/10/31	2	14.78	2	14.80	15.00	0	25,821	0.00%
2018/10/29	0	0.00	1	14.80	14.60	-1	26,814	0.00%
2018/10/26	2	14.60	2	14.55	14.55	0	26,918	0.00%
2018/10/25	0	0.00	5	14.60	14.55	-5	27,090	-0.02%
2018/10/24	0	0.00	1	14.80	15.00	-1	27,572	0.00%
2018/10/23	0	14.95	0	0.00	14.95	0	27,413	0.00%
2018/10/17	2	14.75	0	0.00	14.70	2	27,076	0.01%
2018/10/15	11	14.58	6	14.65	14.55	5	27,120	0.02%
2018/10/12	1	15.05	0	0.00	14.95	1	26,810	0.00%
2018/10/11	0	0.00	48	15.54	14.95	-48	26,482	-0.18%
2018/10/09	20	16.00	0	0.00	15.90	20	25,727	0.08%
2018/10/08	5	16.00	10	16.03	16.05	-5	25,538	-0.02%
2018/10/05	0	0.00	4	15.85	15.80	-4	25,297	-0.02%
2018/10/04	0	0.00	1	15.90	15.90	-1	25,055	0.00%
2018/10/03	1	16.05	0	0.00	16.10	1	24,900	0.00%
2018/10/02	0	0.00	10	16.00	16.10	-10	24,936	-0.04%
2018/10/01	11	16.10	24	16.10	16.10	-13	24,858	-0.05%
2018/09/28	1	16.10	10	16.10	16.10	-9	25,050	-0.04%
2018/09/27	20	16.25	0	0.00	16.30	20	24,884	0.08%
2018/09/25	1	15.85	16	15.86	16.00	-15	25,427	-0.06%
2018/09/21	17	15.72	12	15.60	16.00	5	25,284	0.02%
2018/09/20	0	0.00	1	15.45	15.50	-1	24,738	0.00%
2018/09/19	1	15.45	16	15.55	15.50	-15	24,621	-0.06%
2018/09/17	0	0.00	3	15.20	15.25	-3	24,530	-0.01%
2018/09/12	0	0.00	2	15.25	15.20	-2	24,909	-0.01%
2018/09/11	1	15.05	0	0.00	15.25	1	24,853	0.00%
2018/09/10	0	0.00	16	14.95	14.95	-16	25,228	-0.06%
2018/09/04	10	15.40	0	0.00	15.40	10	25,949	0.04%
2018/09/03	0	0.00	1	15.30	15.25	-1	26,067	0.00%
2018/08/30	0	0.00	10	15.50	15.50	-10	26,154	-0.04%
2018/08/29	0	0.00	4	15.50	15.60	-4	26,477	-0.02%
2018/08/24	0	0.00	1	15.35	15.50	-1	26,863	0.00%
2018/08/23	0	0.00	12	15.45	15.50	-12	27,425	-0.04%
2018/08/22	1	15.40	0	0.00	15.50	1	27,741	0.00%
2018/08/21	0	0.00	0.9	15.20	15.25	-0.9	27,412	0.00%
2018/08/16	0	15.05	4	15.10	15.10	-4	26,529	-0.02%
2018/08/15	0	0.00	4	15.10	15.20	-4	26,212	-0.02%
2018/08/14	0	0.00	3	15.18	15.20	-3	25,989	-0.01%
2018/08/13	34	14.95	12	15.20	14.90	22	25,523	0.09%
2018/08/10	1	15.45	4.5	15.44	15.40	-3.5	25,240	-0.01%
2018/08/09	11	15.21	125.4	15.48	15.45	-114.4	24,744	-0.46%	大賣/鉅額交易
2018/08/08	13	15.08	71.1	15.05	15.15	-58.1	23,151	-0.25%
2018/08/07	1	14.35	14	14.49	14.55	-13	21,797	-0.06%
2018/08/06	0	0.00	8	14.30	14.35	-8	21,338	-0.04%
2018/08/03	1	14.00	9	14.09	14.10	-8	20,996	-0.04%
2018/08/01	0	0.00	32	14.00	14.05	-32	20,569	-0.16%
2018/07/31	0	0.00	12	13.95	14.10	-12	20,499	-0.06%
2018/07/30	0	0.00	10	13.70	13.70	-10	19,896	-0.05%
2018/07/27	0	0.00	0.2	13.65	13.70	-0.2	20,116	0.00%
2018/07/26	0	0.00	4	13.75	13.75	-4	20,292	-0.02%
2018/07/24	0	0.00	4	13.65	13.65	-4	20,859	-0.02%
2018/07/23	0	0.00	2	13.50	13.50	-2	21,033	-0.01%
2018/07/20	0.3	13.50	0	0.00	13.50	0.3	21,495	0.00%
2018/07/19	3	13.45	0	0.00	13.40	3	21,640	0.01%
2018/07/18	0.3	13.40	0	0.00	13.50	0.3	21,844	0.00%
2018/07/17	5	13.45	2	13.45	13.40	3	21,966	0.01%
2018/07/16	1	13.40	8	13.45	13.40	-7	22,082	-0.03%
2018/07/13	0	0.00	11	13.42	13.35	-11	22,394	-0.05%
2018/07/12	0	0.00	4	13.35	13.35	-4	22,415	-0.02%
2018/07/11	4	13.10	0	0.00	13.20	4	22,491	0.02%
2018/07/10	3	13.25	0	0.00	13.25	3	22,497	0.01%
2018/07/09	5	13.15	0	0.00	13.15	5	22,563	0.02%
2018/07/06	7	12.96	0	0.00	13.05	7	22,757	0.03%
2018/07/04	61	13.10	0	0.00	13.10	61	23,519	0.26%
2018/07/03	27	13.66	5	13.55	13.55	22	23,586	0.09%
2018/07/02	10	13.90	0	0.00	13.85	10	23,059	0.04%
2018/06/29	1	13.90	0	0.00	13.90	1	23,053	0.00%
2018/06/28	19	13.65	0	0.00	13.75	19	22,879	0.08%
2018/06/27	32	13.70	0	0.00	13.70	32	22,849	0.14%
2018/06/26	37	13.75	0	13.80	13.75	37	22,829	0.16%
2018/06/25	0	0.00	10	13.95	13.85	-10	22,743	-0.04%
2018/06/22	14	13.89	5	13.85	14.00	9	22,821	0.04%
2018/06/21	3	13.90	0	0.00	13.90	3	22,595	0.01%
2018/06/20	6	13.90	25.4	13.85	13.90	-19.4	22,781	-0.09%
2018/06/19	13	13.87	16	13.80	13.80	-3	23,029	-0.01%
2018/06/15	3	14.10	2	14.13	14.15	1	22,467	0.00%
2018/06/14	36	14.10	1	14.30	14.00	35	22,239	0.16%
2018/06/13	0	0.00	1	14.55	14.50	-1	21,715	0.00%
2018/06/12	0	0.00	2	14.55	14.55	-2	22,322	-0.01%
2018/06/11	0	0.00	1	14.60	14.55	-1	22,307	0.00%
2018/06/08	0	0.00	14	14.60	14.60	-14	22,143	-0.06%
2018/06/07	20	14.45	7	14.49	14.50	13	22,085	0.06%
2018/06/06	5	14.55	32	14.51	14.45	-27	22,184	-0.12%
2018/06/05	0	0.00	18	14.26	14.25	-18	21,739	-0.08%
2018/06/04	8	13.95	1	13.95	14.10	7	21,536	0.03%
2018/06/01	4.1	13.95	0	0.00	14.00	4.1	21,430	0.02%
2018/05/31	9	13.76	229	13.92	14.10	-220	21,418	-1.03%	大賣/鉅額交易
2018/05/30	25	13.80	5	13.90	13.75	20	20,898	0.10%
2018/05/29	4	14.10	0	0.00	14.10	4	21,078	0.02%
2018/05/28	4	14.15	0	0.00	14.20	4	21,049	0.02%
2018/05/23	10	14.45	5	14.40	14.35	5	21,585	0.02%
2018/05/22	1	14.50	0	0.00	14.50	1	21,713	0.00%
2018/05/21	0	0.00	6	14.55	14.55	-6	21,919	-0.03%
2018/05/17	2	14.40	0	0.00	14.45	2	22,276	0.01%
2018/05/16	1	14.40	0	0.00	14.45	1	22,379	0.00%
2018/05/14	0	0.00	10	14.48	14.45	-10	23,434	-0.04%
2018/05/11	200	14.40	2	14.43	14.40	198	23,741	0.83%	大買/鉅額交易
2018/05/10	0	0.00	0	14.30	14.25	0	23,726	0.00%
2018/05/04	8	14.18	1	14.35	14.15	7	23,573	0.03%
2018/05/03	1	14.50	13	14.45	14.45	-12	23,388	-0.05%
2018/05/02	0	0.00	77.2	14.46	14.55	-77.2	23,338	-0.33%
2018/04/27	1	14.25	26	14.22	14.25	-25	23,192	-0.11%
2018/04/26	2	14.10	12.3	14.12	14.15	-10.3	23,079	-0.04%
2018/04/25	0	0.00	4	13.80	13.85	-4	22,810	-0.02%
2018/04/24	0	0.00	5	13.83	13.70	-5	22,920	-0.02%
2018/04/13	0	0.00	5	13.75	13.80	-5	24,459	-0.02%
2018/04/12	0	0.00	13	13.80	13.80	-13	24,716	-0.05%
2018/04/11	0	13.75	0	0.00	13.75	0	24,742	0.00%
2018/04/10	0	13.80	9.8	13.73	13.80	-9.8	24,428	-0.04%
2018/04/09	0	13.50	1	13.45	13.50	-1	23,924	0.00%
2018/04/03	0	13.45	0	0.00	13.40	0	23,727	0.00%
2018/04/02	0	0.00	4	13.50	13.45	-4	23,669	-0.02%
2018/03/30	0	0.00	10	13.40	13.35	-10	23,452	-0.04%
2018/03/29	12.1	13.30	0	0.00	13.35	12.1	23,440	0.05%
2018/03/28	0	13.40	0	0.00	13.40	0	23,144	0.00%
2018/03/27	0	13.50	6	13.58	13.55	-6	23,150	-0.03%
2018/03/26	0	13.40	4	13.55	13.50	-4	23,067	-0.02%
2018/03/23	4	13.30	16	13.41	13.50	-12	22,980	-0.05%
2018/03/22	0	13.50	4	13.60	13.60	-4	22,837	-0.02%
2018/03/21	0	13.40	0	0.00	13.45	0	22,517	0.00%
2018/03/20	9	13.36	0	0.00	13.40	9	22,895	0.04%
2018/03/19	0	13.45	0	0.00	13.45	0	22,910	0.00%
2018/03/16	0	13.50	4	13.50	13.55	-4	22,841	-0.02%
2018/03/15	0	13.35	0	0.00	13.35	0	22,211	0.00%
2018/03/14	0	0.00	2	13.35	13.35	-2	22,097	-0.01%
2018/03/13	0	0.00	21	13.35	13.40	-21	22,337	-0.09%
2018/03/12	0	13.40	35	13.35	13.40	-35	22,391	-0.16%
2018/03/09	0	13.15	0	0.00	13.15	0	22,460	0.00%
2018/03/08	0	13.10	1	13.10	13.10	-1	22,704	0.00%
2018/03/07	1	13.00	5	13.05	13.05	-4	22,944	-0.02%
2018/03/06	1	13.00	0	0.00	13.05	1	23,466	0.00%
2018/03/05	1	12.95	0	0.00	13.00	1	23,688	0.00%
2018/03/02	49	12.97	0	0.00	12.95	49	23,585	0.21%
2018/02/27	2	13.20	0	0.00	13.15	2	22,771	0.01%
2018/02/26	0	13.25	1	13.35	13.25	-1	23,042	0.00%
2018/02/23	0.5	13.25	0	0.00	13.25	0.5	23,027	0.00%
2018/02/22	4.3	13.06	0	0.00	13.15	4.3	23,493	0.02%
2018/02/21	16	13.17	0	0.00	13.20	16	23,851	0.07%
2018/02/12	1	13.10	0	0.00	13.05	1	23,915	0.00%
2018/02/09	4	12.90	0	0.00	12.95	4	23,761	0.02%
2018/02/08	12	13.15	0	0.00	13.15	12	23,517	0.05%
2018/02/07	6	13.13	0	0.00	13.05	6	23,357	0.03%
2018/02/06	10.1	13.10	30	12.95	12.90	-19.9	23,292	-0.09%
2018/02/05	159	13.60	0	0.00	13.60	159	22,818	0.70%	大買/鉅額交易
2018/02/02	110	13.88	0	13.95	13.90	110	22,338	0.49%	大買/鉅額交易
2018/02/01	30	13.90	0	0.00	13.95	30	22,272	0.13%
2018/01/31	135.3	13.96	0	0.00	14.00	135.3	22,106	0.61%	大買/鉅額交易
2018/01/30	99	14.09	10	14.10	14.05	89	21,906	0.41%
2018/01/29	20	14.15	0	0.00	14.20	20	21,766	0.09%
2018/01/26	85	14.13	0	0.00	14.20	85	21,696	0.39%
2018/01/25	20	14.13	1	14.20	14.20	19	21,596	0.09%
2018/01/24	66	14.18	0	0.00	14.15	66	21,471	0.31%
2018/01/23	3	14.25	6	14.30	14.35	-3	21,297	-0.01%
2018/01/22	12.6	14.22	12	14.30	14.25	0.6	21,197	0.00%
2018/01/19	6	14.21	5	14.24	14.30	1	21,219	0.00%
2018/01/18	48.5	14.28	1	14.35	14.25	47.5	21,024	0.23%
2018/01/17	13.9	14.20	4	14.30	14.30	9.9	20,778	0.05%
2018/01/16	15	14.20	2	14.25	14.20	13	20,439	0.06%
2018/01/15	20	14.25	11	14.32	14.25	9	20,326	0.04%
2018/01/12	20	14.14	38.1	14.13	14.15	-18.1	19,863	-0.09%
2018/01/11	0	0.00	5.1	14.05	14.00	-5.1	19,325	-0.03%
2018/01/10	0	0.00	14	14.04	13.95	-14	19,320	-0.07%
2018/01/09	0	0.00	1	14.00	13.95	-1	18,910	-0.01%
2018/01/08	0	0.00	4	14.05	14.05	-4	18,813	-0.02%
2018/01/05	5	13.85	4	13.95	13.95	1	18,615	0.01%
2018/01/03	0	0.00	4	13.95	13.95	-4	18,758	-0.02%
2018/01/02	5	13.70	3	13.75	13.80	2	18,638	0.01%