元大金 (2885)-大昌-桃園券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
30.65
漲跌
▼0.40
漲幅
-1.29%
成交量
13,641張
產業
上市金融類股▲0.62%
1745人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大金 (2885)籌碼相關－大昌-桃園券商分點個股進出

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-桃園券商分點個股進出
大昌-桃園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	16	30.59	1	31.00	31.05	15	20,436	0.07%
2024/04/25	6	29.80	0	0.00	29.80	6	20,118	0.03%
2024/04/24	0	0.00	32	30.21	30.35	-32	19,994	-0.16%
2024/04/23	30	29.75	0	0.00	29.80	30	19,844	0.15%
2024/04/22	4	30.01	4.7	30.03	29.90	-0.7	19,654	0.00%
2024/04/18	4	30.50	4	30.55	30.60	0	18,463	0.00%
2024/04/11	1	30.50	0	0.00	30.50	1	17,452	0.01%
2024/04/09	4	30.74	4.1	30.85	30.90	-0.1	17,624	0.00%
2024/04/03	0	0.00	1	30.40	29.95	-1	17,458	-0.01%
2024/04/01	1	30.20	0	0.00	30.10	1	17,754	0.01%
2024/03/29	0	0.00	12	30.30	30.40	-12	17,819	-0.07%
2024/03/28	0	0.00	3	30.10	30.10	-3	17,675	-0.02%
2024/03/22	4	29.86	0	0.00	29.45	4	18,215	0.02%
2024/03/21	1	29.90	2	29.40	29.80	-1	18,221	-0.01%
2024/03/20	2	29.08	0	0.00	28.90	2	18,450	0.01%
2024/03/18	1	29.30	2	29.48	29.35	-1	18,330	-0.01%
2024/03/15	0.2	30.05	0	0.00	30.20	0.2	18,162	0.00%
2024/03/12	0	0.00	0	28.65	28.90	0	16,419	0.00%
2024/03/11	2	28.55	3.7	28.65	28.55	-1.7	16,438	-0.01%
2024/03/08	4	28.23	3	28.48	28.45	1	16,445	0.01%
2024/03/07	0	0.00	1	27.50	28.10	-1	16,213	-0.01%
2024/02/27	2.4	27.08	0	0.00	27.20	2.4	16,171	0.02%
2024/02/19	0	0.00	1	27.45	27.45	-1	15,999	-0.01%
2024/02/16	0	0.00	38	27.00	27.15	-38	16,178	-0.23%
2024/02/15	0	0.00	0	27.00	27.00	0	16,185	0.00%
2024/02/05	1	26.70	0	0.00	27.00	1	15,990	0.01%
2024/02/01	0	0.00	12.1	27.04	27.05	-12.1	15,716	-0.08%
2024/01/31	0	0.00	3	26.95	27.05	-3	15,625	-0.02%
2024/01/29	0	0.00	1.3	26.99	27.10	-1.3	15,711	-0.01%
2024/01/26	0	0.00	1	26.95	26.95	-1	15,758	-0.01%
2024/01/25	1	26.65	1	26.65	26.75	0	15,712	0.00%
2024/01/23	0	0.00	30	26.45	26.55	-30	15,859	-0.19%
2024/01/18	6	25.76	0	0.00	25.80	6	16,029	0.04%
2024/01/17	2	26.00	0	0.00	25.80	2	15,949	0.01%
2024/01/16	33	26.20	0	0.00	26.25	33	15,663	0.21%
2024/01/15	1	26.80	0	0.00	26.70	1	15,517	0.01%
2024/01/11	0	0.00	7	26.80	26.80	-7	16,020	-0.04%
2024/01/10	4	26.45	0	0.00	26.50	4	16,367	0.02%
2024/01/03	2	27.05	0	0.00	26.95	2	16,816	0.01%
2024/01/02	0	0.00	3	27.75	27.75	-3	16,492	-0.02%
2023/12/29	0	0.00	4	27.56	27.60	-4	16,322	-0.02%
2023/12/28	0	0.00	13	27.20	27.35	-13	16,304	-0.08%
2023/12/27	0	0.00	10	27.15	27.15	-10	16,123	-0.06%
2023/12/21	1	26.35	1	26.50	26.45	0	15,843	0.00%
2023/12/20	0	0.00	1.1	26.87	26.55	-1.1	15,485	-0.01%
2023/12/19	2	26.70	0	0.00	26.70	2	15,199	0.01%
2023/12/18	0	0.00	1	27.00	27.05	-1	15,019	-0.01%
2023/12/15	0	0.00	0	27.00	27.00	0	14,908	0.00%
2023/12/14	1	27.00	1.1	26.99	27.00	-0.1	14,590	0.00%
2023/12/12	2	26.65	0.7	26.60	26.80	1.3	14,675	0.01%
2023/12/11	0	0.00	1	26.55	26.55	-1	14,606	-0.01%
2023/12/08	0.1	26.55	0	0.00	26.55	0.1	14,645	0.00%
2023/12/06	0	0.00	2	26.45	26.45	-2	14,545	-0.01%
2023/12/04	5	26.35	0	26.30	26.35	5	14,572	0.03%
2023/12/01	1	25.90	0	0.00	26.10	1	14,509	0.01%
2023/11/29	0	0.00	4.1	26.10	25.95	-4.1	14,200	-0.03%
2023/11/28	0	0.00	15	26.05	26.10	-15	14,050	-0.11%
2023/11/24	0	0.00	0.1	25.70	25.80	-0.1	14,023	0.00%
2023/11/22	0	0.00	1	25.60	25.60	-1	14,141	-0.01%
2023/11/21	0	0.00	1	25.70	25.70	-1	14,238	-0.01%
2023/11/16	0	0.00	1	25.40	25.45	-1	14,006	-0.01%
2023/11/15	0	0.00	4	25.35	25.30	-4	13,945	-0.03%
2023/11/13	3	25.00	13	25.00	25.00	-10	14,058	-0.07%
2023/11/08	5	24.98	1	25.05	25.00	4	14,774	0.03%
2023/11/07	0	0.00	5	25.01	25.05	-5	14,940	-0.03%
2023/11/06	1	24.90	0	0.00	24.90	1	15,228	0.01%
2023/10/30	1.9	24.20	0	0.00	24.10	1.9	15,988	0.01%
2023/10/26	2	24.35	0	0.00	24.35	2	16,265	0.01%
2023/10/23	10	24.40	0	0.00	24.40	10	16,412	0.06%
2023/10/20	0	0.00	2	24.40	24.75	-2	16,302	-0.01%
2023/10/16	0	0.00	0.2	25.55	25.55	-0.2	15,886	0.00%
2023/10/12	0	0.00	1	25.50	25.65	-1	15,981	-0.01%
2023/10/11	0	0.00	0.7	25.50	25.50	-0.7	16,036	0.00%
2023/10/06	0	0.00	2	24.60	24.80	-2	15,892	-0.01%
2023/10/04	4	24.40	0	24.45	24.25	4	16,241	0.02%
2023/10/02	0	0.00	0	25.00	24.95	0	16,374	0.00%
2023/09/28	0	0.00	1	25.20	25.05	-1	16,818	-0.01%
2023/09/27	0	0.00	17.5	25.10	25.15	-17.5	16,838	-0.10%
2023/09/22	0	0.00	10	24.90	25.10	-10	17,086	-0.06%
2023/09/21	10.5	24.95	0	0.00	25.00	10.5	17,219	0.06%
2023/09/19	0	0.00	3.1	25.55	25.75	-3.1	17,248	-0.02%
2023/09/15	0	0.00	10	25.35	25.35	-10	17,267	-0.06%
2023/09/13	0	0.00	1	24.85	25.00	-1	17,248	-0.01%
2023/09/07	0	0.00	5	24.81	24.70	-5	18,130	-0.03%
2023/09/06	0.5	24.30	0	0.00	24.25	0.5	18,048	0.00%
2023/09/05	1	24.40	0	0.00	24.20	1	18,028	0.01%
2023/08/29	4	24.35	0	0.00	24.65	4	18,979	0.02%
2023/08/28	0	0.00	1	24.40	24.40	-1	18,969	-0.01%
2023/08/24	0	0.00	10.1	24.25	24.45	-10.1	19,468	-0.05%
2023/08/23	0	0.00	3	24.03	24.20	-3	19,454	-0.02%
2023/08/21	1	24.00	0	0.00	23.90	1	19,574	0.01%
2023/08/18	0	0.00	2	23.95	23.95	-2	19,484	-0.01%
2023/08/17	2	23.35	0	0.00	23.75	2	19,503	0.01%
2023/08/16	1	23.85	10	23.93	23.85	-9	19,345	-0.05%
2023/08/15	6	24.15	5	24.25	24.20	1	19,145	0.01%
2023/08/14	1	24.35	12	24.70	24.30	-11	19,218	-0.06%
2023/08/11	12	24.66	0.2	25.05	24.75	11.9	19,170	0.06%
2023/08/08	0	0.00	129.7	25.25	25.10	-129.7	18,679	-0.69%	大賣/鉅額交易
2023/08/07	0	0.00	1	24.45	24.70	-1	18,112	-0.01%
2023/08/04	0	0.00	0	24.35	24.35	0	17,972	0.00%
2023/08/01	0	0.00	2	24.70	24.90	-2	17,652	-0.01%
2023/07/31	0	0.00	9.1	24.45	24.40	-9.1	17,308	-0.05%
2023/07/28	0	0.00	1	24.60	24.40	-1	17,151	-0.01%
2023/07/27	2	24.63	2	24.68	24.70	0	16,967	0.00%
2023/07/25	0	0.00	2	24.30	24.25	-2	16,808	-0.01%
2023/07/21	1	24.30	4	24.43	24.40	-3	16,786	-0.02%
2023/07/20	0	0.00	16	24.37	24.45	-16	16,671	-0.10%
2023/07/19	0	0.00	12	24.00	24.10	-12	16,429	-0.07%
2023/07/14	0	0.00	0.7	23.50	23.75	-0.7	16,037	0.00%
2023/07/13	0	0.00	1	23.55	23.30	-1	15,781	-0.01%
2023/07/12	0	0.00	1	23.50	23.45	-1	15,656	-0.01%
2023/07/10	1	23.00	0	0.00	23.00	1	15,474	0.01%
2023/07/06	2	22.65	0	0.00	22.70	2	15,203	0.01%
2023/06/29	1	23.30	0	0.00	23.30	1	14,416	0.01%
2023/06/28	8	24.20	5	24.20	24.10	3	14,205	0.02%
2023/06/27	21	24.20	0	0.00	24.20	21	13,935	0.15%
2023/06/26	20	24.25	0	0.00	24.30	20	13,842	0.14%
2023/06/21	1	24.35	0	0.00	24.35	1	13,750	0.01%
2023/06/19	0	0.00	8	24.45	24.40	-8	13,296	-0.06%
2023/06/15	7	24.30	0	0.00	24.50	7	12,941	0.05%
2023/06/14	2	24.30	0	24.40	24.40	2	12,841	0.02%
2023/06/13	1	24.35	0	0.00	24.35	1	12,795	0.01%
2023/06/09	0	0.00	5	24.60	24.60	-5	12,734	-0.04%
2023/06/08	6	24.43	0	0.00	24.50	6	12,731	0.05%
2023/05/31	1	23.65	7	23.85	23.85	-6	11,750	-0.05%
2023/05/29	0	0.00	2.1	23.60	23.55	-2.1	11,676	-0.02%
2023/05/25	0	0.00	0.1	23.30	23.25	-0.1	11,733	0.00%
2023/05/17	0	0.00	10	23.05	23.10	-10	11,241	-0.09%
2023/05/16	1	22.95	0	0.00	22.95	1	11,131	0.01%
2023/05/15	10	22.60	0	0.00	22.80	10	11,184	0.09%
2023/05/10	0	0.00	6	22.85	23.00	-6	11,214	-0.05%
2023/05/09	0	0.00	18	22.94	23.00	-18	11,269	-0.16%
2023/05/08	0	0.00	0.4	23.00	23.00	-0.4	11,402	0.00%
2023/04/28	0	0.00	15	22.50	22.60	-15	12,593	-0.12%
2023/04/25	0	0.00	3	22.45	22.40	-3	12,874	-0.02%
2023/04/20	2	22.25	0	0.00	22.30	2	13,129	0.02%
2023/04/19	2	22.50	0	0.00	22.45	2	13,396	0.01%
2023/04/14	0	0.00	10	22.59	22.65	-10	13,385	-0.07%
2023/04/13	0	0.00	2	22.53	22.55	-2	13,387	-0.01%
2023/04/11	5	22.45	1	22.55	22.55	4	13,392	0.03%
2023/04/10	0	0.00	1	22.45	22.45	-1	13,254	-0.01%
2023/04/07	1	22.35	0	0.00	22.40	1	13,298	0.01%
2023/04/06	1	22.35	0	0.00	22.40	1	13,296	0.01%
2023/03/21	1	22.00	0	0.00	21.95	1	17,300	0.01%
2023/03/17	2	21.80	0	0.00	21.85	2	17,433	0.01%
2023/03/16	11	21.65	6	21.60	21.70	5	17,525	0.03%
2023/03/15	1	22.00	0	0.00	22.05	1	17,526	0.01%
2023/03/14	14	21.84	2	21.80	21.95	12	17,720	0.07%
2023/03/13	4	22.13	0	0.00	22.35	4	17,673	0.02%
2023/03/10	6	22.27	0	0.00	22.30	6	17,695	0.03%
2023/03/09	1	22.60	0	0.00	22.65	1	17,675	0.01%
2023/03/08	6	22.84	0	0.00	22.80	6	18,025	0.03%
2023/03/07	4	22.75	0	0.00	22.90	4	18,236	0.02%
2023/03/03	0	22.50	0	0.00	22.55	0	18,560	0.00%
2023/03/02	8	22.33	0	0.00	22.50	8	18,833	0.04%
2023/03/01	9	22.39	0	0.00	22.40	9	19,089	0.05%
2023/02/24	1	22.60	0	0.00	22.75	1	19,163	0.01%
2023/02/21	5	22.75	0	0.00	22.75	5	19,117	0.03%
2023/02/20	2	22.80	0	0.00	22.90	2	19,297	0.01%
2023/02/17	4	22.75	0	0.00	22.75	4	19,491	0.02%
2023/02/16	0	0.00	3	22.75	22.75	-3	19,779	-0.02%
2023/02/14	5	22.76	0	0.00	22.80	5	20,514	0.02%
2023/02/13	2	22.65	15	22.70	22.80	-13	20,646	-0.06%
2023/02/09	0	0.00	2	22.75	22.70	-2	20,752	-0.01%
2023/02/08	2	22.68	0	0.00	22.65	2	20,833	0.01%
2023/02/07	2.8	22.71	0	0.00	22.75	2.8	20,877	0.01%
2023/02/06	1	22.55	0	0.00	22.70	1	20,891	0.00%
2023/01/31	2	22.65	0	0.00	22.50	2	20,766	0.01%
2023/01/30	0	0.00	11	23.05	23.05	-11	20,528	-0.05%
2023/01/17	9	22.60	0	0.00	22.70	9	20,017	0.04%
2023/01/16	1	22.70	4	22.70	22.70	-3	19,985	-0.02%
2023/01/13	2	22.50	0	0.00	22.50	2	19,953	0.01%
2023/01/12	1	22.50	2.1	22.55	22.55	-1.1	20,144	-0.01%
2023/01/11	3	22.45	3	22.50	22.45	0	20,192	0.00%
2023/01/06	2	21.88	0	0.00	21.90	2	20,030	0.01%
2023/01/03	2	21.53	0	0.00	21.65	2	20,588	0.01%
2022/12/27	3	21.98	0	0.00	21.95	3	21,015	0.01%
2022/12/26	0	0.00	0.1	21.90	21.90	-0.1	21,113	0.00%
2022/12/22	1	21.70	0	0.00	22.00	1	21,515	0.00%
2022/12/21	5	21.80	0	0.00	21.80	5	21,062	0.02%
2022/12/20	0.9	22.00	0	0.00	21.80	0.9	20,610	0.00%
2022/12/19	7	22.06	0	0.00	22.10	7	19,979	0.04%
2022/12/16	1	22.15	0	0.00	22.15	1	19,240	0.01%
2022/12/15	0	0.00	2	22.50	22.45	-2	18,528	-0.01%
2022/12/14	2	22.10	0	0.00	22.30	2	18,590	0.01%
2022/12/09	0	0.00	2	22.40	22.40	-2	18,685	-0.01%
2022/12/08	7	22.24	0	0.00	22.30	7	18,729	0.04%
2022/12/05	0	0.00	10	22.45	22.60	-10	18,849	-0.05%
2022/11/29	5	22.30	0	0.00	22.50	5	18,603	0.03%
2022/11/25	2	22.10	1	22.15	22.05	1	18,353	0.01%
2022/11/23	0	0.00	2	22.03	22.10	-2	18,184	-0.01%
2022/11/22	1	21.45	0	0.00	21.60	1	17,821	0.01%
2022/11/21	1	20.80	1	21.05	21.10	0	17,476	0.00%
2022/11/18	1	20.95	0	0.00	20.90	1	17,414	0.01%
2022/11/17	3	21.05	0	0.00	21.20	3	17,355	0.02%
2022/11/16	0	0.00	10.6	21.25	21.25	-10.6	17,506	-0.06%
2022/11/15	0	0.00	1	21.20	21.45	-1	17,430	-0.01%
2022/11/14	0.8	21.20	35.2	21.28	21.20	-34.4	17,326	-0.20%
2022/11/11	0	0.00	1	20.80	21.20	-1	17,085	-0.01%
2022/11/08	2	20.20	0	0.00	20.30	2	16,586	0.01%
2022/11/07	1	20.10	2	20.10	20.20	-1	16,688	-0.01%
2022/11/04	0	0.00	1	20.10	20.05	-1	16,988	-0.01%
2022/11/02	0	0.00	0.2	20.20	20.20	-0.2	17,192	0.00%
2022/11/01	14	20.05	0	0.00	20.05	14	17,288	0.08%
2022/10/28	0.2	19.75	4.3	19.75	19.60	-4.2	17,456	-0.02%
2022/10/27	1	19.70	0	0.00	19.70	1	17,429	0.01%
2022/10/25	3	19.40	0	0.00	19.55	3	17,438	0.02%
2022/10/24	0	0.00	1	19.50	19.55	-1	17,452	-0.01%
2022/10/21	0	0.00	0.5	19.25	19.45	-0.5	17,390	0.00%
2022/10/20	1.5	18.87	0	0.00	19.05	1.5	17,206	0.01%
2022/10/14	3	19.15	0	0.00	19.10	3	17,305	0.02%
2022/10/11	0	0.00	0.3	19.20	19.10	-0.3	17,665	0.00%
2022/10/06	1	19.55	0	0.00	19.70	1	17,997	0.01%
2022/10/04	0	0.00	1	19.40	19.35	-1	18,267	-0.01%
2022/10/03	4	19.33	0	0.00	19.30	4	18,161	0.02%
2022/09/30	0.1	19.60	0	0.00	19.55	0.1	18,228	0.00%
2022/09/29	2	19.50	0	0.00	19.70	2	18,341	0.01%
2022/09/28	4.2	19.76	2	19.65	19.55	2.2	18,448	0.01%
2022/09/27	2.8	19.83	0	0.00	19.85	2.8	18,442	0.02%
2022/09/26	0.1	20.05	7	19.99	19.90	-6.9	18,357	-0.04%
2022/09/20	0.2	20.35	0	0.00	20.50	0.2	20,667	0.00%
2022/09/16	3	20.07	0	0.00	20.10	3	21,516	0.01%
2022/09/15	1	20.25	0	0.00	20.25	1	21,400	0.00%
2022/09/13	1	20.60	0	0.00	20.60	1	21,613	0.00%
2022/09/12	1	20.85	4	20.88	20.90	-3	21,885	-0.01%
2022/09/08	2	20.60	5	20.46	20.60	-3	21,939	-0.01%
2022/09/07	3	20.35	1	20.45	20.35	2	22,022	0.01%
2022/09/06	1	20.75	7	20.49	20.85	-6	21,977	-0.03%
2022/09/05	6	20.30	0	0.00	20.30	6	22,048	0.03%
2022/09/01	1	20.10	0	0.00	20.05	1	22,268	0.00%
2022/08/31	1.2	20.31	0	0.00	20.30	1.2	22,188	0.01%
2022/08/30	3	20.05	0	0.00	20.20	3	22,154	0.01%
2022/08/29	1.1	20.06	1	20.15	20.15	0.1	22,151	0.00%
2022/08/26	0	0.00	4	20.41	20.40	-4	22,303	-0.02%
2022/08/25	2	20.33	0	0.00	20.35	2	22,430	0.01%
2022/08/24	7.2	20.13	1	20.15	20.25	6.2	22,775	0.03%
2022/08/23	11	20.25	4	20.45	20.20	7	24,059	0.03%
2022/08/22	2	20.60	1	20.65	20.60	1	24,333	0.00%
2022/08/19	1	20.70	0	0.00	20.80	1	24,662	0.00%
2022/08/18	1	20.80	0	0.00	20.80	1	24,947	0.00%
2022/08/16	0.2	20.75	3	20.88	20.90	-2.8	25,572	-0.01%
2022/08/15	3	20.65	1	20.70	20.70	2	26,048	0.01%
2022/08/12	8	20.66	0	0.00	20.55	8	26,188	0.03%
2022/08/11	0	0.00	1	21.10	21.20	-1	26,372	0.00%
2022/08/10	3	20.67	2	20.80	20.75	1	26,242	0.00%
2022/08/09	6	20.67	2	20.70	20.65	4	26,211	0.02%
2022/08/05	0	0.00	1	20.65	20.70	-1	26,431	0.00%
2022/08/04	0	0.00	16	20.20	20.20	-16	26,665	-0.06%
2022/08/03	1	20.05	0	0.00	20.15	1	26,888	0.00%
2022/08/01	1	20.15	0	0.00	20.30	1	27,397	0.00%
2022/07/28	0	0.00	2	20.05	20.10	-2	27,482	-0.01%
2022/07/26	0	0.00	0	20.00	19.90	0	27,525	0.00%
2022/07/25	8	19.73	4	20.00	19.85	4	27,576	0.01%
2022/07/22	6	19.63	6	19.57	19.70	0	27,700	0.00%
2022/07/21	5	19.16	9	19.30	19.40	-4	27,733	-0.01%
2022/07/20	29	19.27	16	19.39	19.25	13	27,852	0.05%
2022/07/19	4	19.09	4	19.14	19.20	0	28,066	0.00%
2022/07/18	8.2	19.15	7	19.25	19.15	1.2	28,197	0.00%
2022/07/15	40.2	18.96	3	18.88	18.80	37.2	28,120	0.13%
2022/07/14	2	19.58	0	0.00	19.55	2	27,997	0.01%
2022/07/13	0	0.00	1	19.90	19.75	-1	28,087	0.00%
2022/07/12	3	19.28	2	19.00	19.10	1	27,910	0.00%
2022/07/11	6.1	19.50	0	0.00	19.50	6.1	27,758	0.02%
2022/07/08	0.1	19.90	0	0.00	19.80	0.1	27,850	0.00%
2022/07/07	0.1	19.90	6	19.85	19.85	-5.9	27,794	-0.02%
2022/07/06	22.2	19.54	9	19.50	19.40	13.2	27,587	0.05%
2022/07/05	6	19.90	3	20.05	20.10	3	27,527	0.01%
2022/07/04	5	19.80	0	0.00	19.65	5	27,432	0.02%
2022/07/01	0.2	19.70	0	0.00	19.60	0.2	27,706	0.00%
2022/06/30	4	19.83	2	20.00	19.70	2	27,721	0.01%
2022/06/29	8	20.49	0	0.00	20.25	8	27,239	0.03%
2022/06/28	39.3	20.90	4	21.08	20.90	35.3	26,873	0.13%
2022/06/27	15	23.34	0	0.00	23.30	15	25,968	0.06%
2022/06/23	3	23.07	2	23.15	23.10	1	25,258	0.00%
2022/06/21	3	22.95	1	23.50	23.50	2	25,313	0.01%
2022/06/20	14	22.83	0	0.00	22.80	14	25,260	0.06%
2022/06/17	20	22.88	0	0.00	22.90	20	25,147	0.08%
2022/06/15	1	23.20	0	0.00	23.05	1	25,242	0.00%
2022/06/14	0	0.00	10	23.20	23.10	-10	25,418	-0.04%
2022/06/13	12.2	23.06	0	0.00	23.10	12.2	25,588	0.05%
2022/06/08	1	23.55	0	0.00	23.45	1	25,396	0.00%
2022/06/07	3	23.45	0	0.00	23.40	3	25,524	0.01%
2022/06/06	4	23.35	0	0.00	23.35	4	25,607	0.02%
2022/06/02	7	23.51	0	0.00	23.50	7	25,829	0.03%
2022/06/01	0	0.00	7	23.89	23.70	-7	26,271	-0.03%
2022/05/31	1	23.80	2	23.70	24.35	-1	26,131	0.00%
2022/05/30	5	23.57	26	23.81	23.90	-21	24,846	-0.08%
2022/05/27	18	23.15	1	23.25	23.15	17	24,552	0.07%
2022/05/26	15	22.94	0	0.00	22.90	15	24,459	0.06%
2022/05/25	2	23.03	0	0.00	23.05	2	24,534	0.01%
2022/05/24	3	23.40	0	0.00	23.30	3	24,758	0.01%
2022/05/23	3	23.13	1	23.75	23.90	2	24,457	0.01%
2022/05/20	10	23.31	2	23.35	23.45	8	24,153	0.03%
2022/05/19	2	23.45	0	0.00	23.35	2	24,079	0.01%
2022/05/17	1	23.80	0	0.00	23.75	1	23,817	0.00%
2022/05/16	3	23.75	0	0.00	24.00	3	23,810	0.01%
2022/05/13	1	23.80	0	0.00	23.85	1	23,781	0.00%
2022/05/12	11	23.91	1	24.05	23.65	10	23,718	0.04%
2022/05/11	2	24.43	2	24.50	24.45	0	23,553	0.00%
2022/05/10	3.3	24.78	8	24.75	24.75	-4.7	23,366	-0.02%
2022/05/09	6	25.01	1	25.15	25.00	5	23,084	0.02%
2022/05/06	3	25.60	0	0.00	25.60	3	22,968	0.01%
2022/05/05	1	25.95	1	26.00	25.90	0	23,182	0.00%
2022/05/03	2	25.95	0	0.00	25.90	2	23,456	0.01%
2022/04/29	5	26.10	0	0.00	26.15	5	23,705	0.02%
2022/04/28	5	25.75	0	25.90	26.00	5	24,070	0.02%
2022/04/27	4	25.70	0	0.00	25.75	4	23,986	0.02%
2022/04/25	9	26.04	0	0.00	26.25	9	23,849	0.04%
2022/04/22	10	26.30	10	26.25	26.65	0	23,426	0.00%
2022/04/21	1	26.35	0	0.00	26.55	1	23,386	0.00%
2022/04/20	1	26.05	1	26.40	26.30	0	23,614	0.00%
2022/04/19	1	26.35	0	26.50	26.15	1	23,403	0.00%
2022/04/18	1	26.25	0	26.43	26.35	1	23,603	0.00%
2022/04/15	0	0.00	1	26.55	26.60	-1	23,581	0.00%
2022/04/14	0.3	26.60	10	26.58	26.55	-9.7	23,726	-0.04%
2022/04/13	3	26.87	0	0.00	26.95	3	23,695	0.01%
2022/04/12	0	0.00	1	26.85	26.75	-1	23,712	0.00%
2022/04/11	8	26.65	0	0.00	26.80	8	23,696	0.03%
2022/04/07	7	27.00	2	26.98	26.70	5	23,473	0.02%
2022/04/06	0	27.20	1	26.75	27.20	-1	23,224	0.00%
2022/04/01	6	26.44	3	26.43	26.60	3	22,973	0.01%
2022/03/31	10	26.50	11	26.41	26.40	-1	22,717	0.00%
2022/03/30	10	26.20	3	26.22	26.20	7	22,390	0.03%
2022/03/28	1	25.65	0	0.00	25.90	1	21,982	0.00%
2022/03/24	10	25.95	40	26.00	26.00	-30	21,615	-0.14%
2022/03/21	2	26.15	0	0.00	26.10	2	20,839	0.01%
2022/03/17	5	26.00	14	25.97	26.00	-9	20,274	-0.04%
2022/03/16	18	25.56	2	25.60	25.60	16	20,054	0.08%
2022/03/15	1	24.50	0	0.00	24.65	1	19,886	0.01%
2022/03/14	1	24.75	0	0.00	24.85	1	20,291	0.00%
2022/03/10	0	0.00	9	24.85	24.80	-9	20,356	-0.04%
2022/03/08	5	24.20	0	0.00	24.20	5	20,378	0.02%
2022/03/07	35	24.41	0	0.00	24.50	35	20,523	0.17%
2022/03/04	1	25.00	0	0.00	25.05	1	20,940	0.00%
2022/02/25	0	0.00	1	24.70	24.85	-1	20,906	0.00%
2022/02/24	3	25.00	1	25.00	24.85	2	20,539	0.01%
2022/02/23	12	25.20	0	0.00	25.20	12	19,954	0.06%
2022/02/17	8	25.50	10	25.50	25.40	-2	19,871	-0.01%
2022/02/15	2	25.28	0	0.00	25.20	2	19,751	0.01%
2022/02/14	1	25.30	0	0.00	25.45	1	19,557	0.01%
2022/02/11	2	25.45	0	0.00	25.60	2	19,487	0.01%
2022/02/08	0	0.00	11	25.77	25.80	-11	20,449	-0.05%
2022/01/25	3	25.00	5	25.00	25.15	-2	19,723	-0.01%
2022/01/21	1	25.30	0	0.00	25.35	1	19,284	0.01%
2022/01/20	0	0.00	1	25.75	25.85	-1	18,829	-0.01%
2022/01/19	2	25.75	0	0.00	25.70	2	18,695	0.01%
2022/01/14	5	26.00	0	0.00	25.90	5	18,246	0.03%
2022/01/13	2	26.05	15.1	26.25	26.30	-13.1	18,018	-0.07%
2022/01/12	4	25.83	11	25.81	25.90	-7	17,581	-0.04%
2022/01/11	0	0.00	27	25.83	25.85	-27	17,434	-0.15%
2022/01/10	15	25.45	0	0.00	25.50	15	17,236	0.09%
2022/01/07	13	25.79	7	25.90	25.75	6	17,213	0.03%
2022/01/06	0	0.00	3	25.40	25.40	-3	16,991	-0.02%
2022/01/04	1	25.40	0	0.00	25.40	1	16,839	0.01%
2021/12/29	0	0.00	2	25.25	25.30	-2	16,826	-0.01%
2021/12/28	1	25.05	0	0.00	25.05	1	16,787	0.01%
2021/12/27	1	25.00	0	0.00	25.00	1	16,720	0.01%
2021/12/17	2	24.90	0	0.00	25.05	2	17,136	0.01%
2021/12/16	0	0.00	75	24.81	24.85	-75	17,052	-0.44%
2021/12/14	0	0.00	25	24.80	24.70	-25	17,633	-0.14%
2021/12/13	0	0.00	9.1	25.00	25.00	-9.1	17,667	-0.05%
2021/12/09	7	25.00	0	0.00	25.00	7	17,681	0.04%
2021/12/07	30	24.75	35	24.77	24.95	-5	16,963	-0.03%
2021/12/06	30	24.60	0	0.00	24.90	30	16,937	0.18%
2021/12/03	20	24.75	0	0.00	24.75	20	17,078	0.12%
2021/12/02	55	24.60	0	0.00	24.55	55	17,103	0.32%
2021/12/01	0	0.00	3	24.40	24.35	-3	16,988	-0.02%
2021/11/25	0	0.00	4	24.70	24.90	-4	15,484	-0.03%
2021/11/23	0	0.00	1	25.00	24.75	-1	15,603	-0.01%
2021/11/22	0	0.00	3	25.00	25.00	-3	15,568	-0.02%
2021/11/18	3	25.10	0	0.00	25.10	3	15,705	0.02%
2021/11/17	0	0.00	1	24.95	25.15	-1	15,718	-0.01%
2021/11/16	0	0.00	1	24.75	24.85	-1	15,906	-0.01%
2021/11/15	0	0.00	3	24.70	24.75	-3	16,707	-0.02%
2021/11/12	5	24.50	1	24.55	24.50	4	17,484	0.02%
2021/11/11	1	24.35	0	0.00	24.35	1	17,866	0.01%
2021/11/10	0	0.00	21	24.35	24.45	-21	18,414	-0.11%
2021/11/09	32	23.92	0	0.00	24.20	32	19,239	0.17%
2021/11/05	0	0.00	1	24.65	24.65	-1	21,457	0.00%
2021/11/04	1	24.50	1	24.65	24.50	0	21,822	0.00%
2021/11/03	1.1	24.50	0	0.00	24.50	1.1	22,108	0.01%
2021/11/02	1	24.55	5	24.60	24.35	-4	22,223	-0.02%
2021/10/26	0	0.00	11	24.89	24.95	-11	22,390	-0.05%
2021/10/25	0	0.00	5	24.55	24.60	-5	22,391	-0.02%
2021/10/19	3	24.95	1	25.00	24.75	2	22,937	0.01%
2021/10/18	0	0.00	2	24.95	24.95	-2	23,102	-0.01%
2021/10/14	0	0.00	4	24.28	24.20	-4	23,309	-0.02%
2021/10/01	4	24.19	1	24.20	24.20	3	27,824	0.01%
2021/09/29	2.1	24.38	1	24.40	24.40	1.1	29,489	0.00%
2021/09/27	0	0.00	0.3	24.75	24.80	-0.3	30,327	0.00%
2021/09/22	0	0.00	1	24.15	24.30	-1	31,348	0.00%
2021/09/17	0	0.00	0.4	24.80	24.75	-0.4	31,336	0.00%
2021/09/14	0	0.00	3	25.10	25.10	-3	31,599	-0.01%
2021/09/10	3.1	24.70	0	0.00	24.75	3.1	31,796	0.01%
2021/09/07	0	0.00	15	24.25	24.30	-15	31,907	-0.05%
2021/09/03	0	0.00	1	24.75	24.70	-1	31,605	0.00%
2021/09/02	0	0.00	2	24.50	24.50	-2	31,622	-0.01%
2021/08/31	9	24.57	2	24.80	25.00	7	31,415	0.02%
2021/08/30	0	0.00	2	24.95	25.00	-2	31,276	-0.01%
2021/08/27	3	24.30	3	24.60	24.60	0	31,157	0.00%
2021/08/26	0	0.00	3	24.35	24.30	-3	31,278	-0.01%
2021/08/25	3	24.40	11	24.40	24.50	-8	31,322	-0.03%
2021/08/23	0	0.00	10	24.05	24.15	-10	31,232	-0.03%
2021/08/20	0.5	23.75	1	23.80	23.65	-0.5	31,253	0.00%
2021/08/19	7	23.34	64	23.44	23.35	-57	31,365	-0.18%
2021/08/18	6	23.40	0	0.00	23.90	6	30,553	0.02%
2021/08/17	8	23.66	0	0.00	23.70	8	29,806	0.03%
2021/08/16	0	0.00	17	24.10	24.05	-17	29,438	-0.06%
2021/08/13	9	23.80	8.8	23.75	23.70	0.2	29,031	0.00%
2021/08/12	3	24.12	1	24.50	24.40	2	28,259	0.01%
2021/08/11	9	24.29	0	0.00	24.25	9	27,863	0.03%
2021/08/09	10	25.70	0	0.00	25.80	10	25,465	0.04%
2021/08/05	0	0.00	1	25.90	25.95	-1	26,540	0.00%
2021/08/04	0	0.00	1	25.80	25.85	-1	28,047	0.00%
2021/08/02	0	0.00	1	25.50	25.65	-1	29,563	0.00%
2021/07/29	3	25.10	0	0.00	25.35	3	29,891	0.01%
2021/07/28	5	24.98	3	24.97	25.05	2	30,047	0.01%
2021/07/27	0	0.00	1	25.25	25.20	-1	30,476	0.00%
2021/07/26	5	25.45	0	0.00	25.30	5	31,034	0.02%
2021/07/22	0.1	25.55	11	25.51	25.55	-10.9	31,421	-0.03%
2021/07/21	3	25.50	20	25.40	25.40	-17	31,412	-0.05%
2021/07/20	0	0.00	81	25.45	25.55	-81	31,558	-0.26%
2021/07/19	20	25.73	0	0.00	25.80	20	31,768	0.06%
2021/07/16	2	25.53	3	25.80	25.90	-1	32,296	0.00%
2021/07/15	10	25.30	1	25.35	25.45	9	32,471	0.03%
2021/07/13	3	25.38	0	0.00	25.40	3	33,239	0.01%
2021/07/12	12	25.61	2	25.60	25.50	10	33,620	0.03%
2021/07/09	20	25.56	1	25.65	25.55	19	33,562	0.06%
2021/07/08	17	27.22	44	27.20	27.15	-27	32,318	-0.08%
2021/07/07	28	27.20	0	0.00	27.00	28	31,327	0.09%
2021/07/06	123.4	27.68	21.2	27.50	27.50	102.3	30,601	0.33%	大買/鉅額交易
2021/07/05	3	27.02	13	27.03	27.10	-10	29,965	-0.03%
2021/07/02	0	0.00	2	26.65	26.50	-2	29,310	-0.01%
2021/07/01	4	26.74	0	0.00	26.65	4	29,080	0.01%
2021/06/30	5	26.75	2	26.78	26.85	3	28,836	0.01%
2021/06/29	2	26.33	0	0.00	26.40	2	28,431	0.01%
2021/06/28	0	0.00	2	26.55	26.40	-2	28,485	-0.01%
2021/06/25	0	0.00	1	26.25	26.45	-1	28,490	0.00%
2021/06/24	0	0.00	6	25.93	26.05	-6	28,283	-0.02%
2021/06/23	2	25.43	1	25.55	25.45	1	28,014	0.00%
2021/06/22	0	0.00	1	25.35	25.35	-1	28,100	0.00%
2021/06/21	3	24.92	1	25.00	25.05	2	28,630	0.01%
2021/06/18	5	25.28	1	25.50	25.20	4	28,522	0.01%
2021/06/16	1	25.40	1	25.65	25.40	0	28,518	0.00%
2021/06/15	1	25.45	0	0.00	25.40	1	28,666	0.00%
2021/06/11	0	0.00	1	25.60	25.50	-1	28,790	0.00%
2021/06/10	1	25.40	1	25.50	25.50	0	28,879	0.00%
2021/06/07	3	25.43	1	25.65	25.50	2	29,250	0.01%
2021/06/04	4	25.76	1	25.70	25.80	3	29,378	0.01%
2021/06/03	5.1	26.09	1	26.20	26.00	4.1	29,915	0.01%
2021/06/01	1	25.65	0	0.00	25.70	1	29,832	0.00%
2021/05/31	1	25.60	0.4	25.70	25.60	0.6	30,030	0.00%
2021/05/28	10	25.20	12	25.34	25.60	-2	30,162	-0.01%
2021/05/24	0	0.00	3	24.87	25.00	-3	30,743	-0.01%
2021/05/20	1	24.25	1	24.45	24.45	0	30,872	0.00%
2021/05/19	0	0.00	0	24.60	24.35	0	30,853	0.00%
2021/05/18	4	24.20	2	24.53	24.45	2	30,994	0.01%
2021/05/17	4.9	23.61	3	23.72	23.15	1.9	31,119	0.01%
2021/05/14	3	24.22	0	0.00	24.30	3	30,635	0.01%
2021/05/13	20	23.87	10	24.25	23.90	10	30,338	0.03%
2021/05/12	23	25.23	45.4	24.38	24.50	-22.4	29,615	-0.08%
2021/05/11	16	26.25	10	26.40	26.00	6	28,544	0.02%
2021/05/10	0.1	26.65	55	26.01	26.70	-54.9	27,950	-0.20%
2021/05/06	14	25.65	25	25.80	25.70	-11	27,753	-0.04%
2021/05/04	2	24.75	24.9	25.16	25.05	-22.9	27,712	-0.08%
2021/05/03	22	25.83	22	25.65	25.50	0	27,339	0.00%
2021/04/29	20	25.95	22.2	26.14	26.00	-2.2	27,011	-0.01%
2021/04/28	0	0.00	0.1	26.30	26.10	-0.1	26,932	0.00%
2021/04/27	21	26.30	43	26.39	26.35	-22	27,206	-0.08%
2021/04/26	50	26.15	3	26.15	26.50	47	27,213	0.17%
2021/04/23	10.1	25.92	2	26.40	25.90	8	27,149	0.03%
2021/04/22	61	26.45	3	25.93	25.95	58	27,237	0.21%
2021/04/21	4	25.63	3	25.60	25.70	1	26,943	0.00%
2021/04/20	21	25.70	23	25.82	26.00	-2	26,736	-0.01%
2021/04/19	21	25.58	21	26.09	26.10	0	26,707	0.00%
2021/04/16	5	24.15	0	0.00	24.75	5	26,605	0.02%
2021/04/15	0	23.70	0	0.00	24.00	0	26,518	0.00%
2021/04/14	0	0.00	59	23.20	23.30	-59	26,644	-0.22%
2021/04/13	0	0.00	1	23.10	23.15	-1	27,103	0.00%
2021/04/12	0	0.00	5	23.35	23.35	-5	27,030	-0.02%
2021/04/09	14	23.03	0	0.00	23.00	14	27,048	0.05%
2021/04/08	2	22.65	0	0.00	22.70	2	27,106	0.01%
2021/04/07	2	22.58	1	22.65	22.60	1	27,622	0.00%
2021/04/01	6	22.48	0	0.00	22.40	6	27,618	0.02%
2021/03/31	0.3	22.50	0	0.00	22.50	0.3	27,524	0.00%
2021/03/30	0	0.00	3	22.35	22.65	-3	27,221	-0.01%
2021/03/29	20	22.30	0	0.00	22.35	20	27,001	0.07%
2021/03/24	0	0.00	9.2	22.35	22.15	-9.2	27,044	-0.03%
2021/03/23	0	0.00	0.2	21.90	21.90	-0.2	26,491	0.00%
2021/03/18	0	0.00	1	22.00	21.90	-1	26,807	0.00%
2021/03/16	3	21.88	0	0.00	21.90	3	27,717	0.01%
2021/03/15	0	0.00	4	21.99	21.90	-4	27,954	-0.01%
2021/03/11	0	0.00	11	21.80	21.85	-11	28,344	-0.04%
2021/03/10	0	0.00	2.1	21.80	21.85	-2.1	28,221	-0.01%
2021/03/09	1	21.60	0	0.00	21.65	1	28,080	0.00%
2021/03/08	50	21.25	0	0.00	21.15	50	27,674	0.18%
2021/03/05	0	0.00	1	21.20	21.20	-1	27,675	0.00%
2021/03/04	1	21.30	0	0.00	21.15	1	28,230	0.00%
2021/03/03	0	0.00	5	21.20	21.40	-5	28,115	-0.02%
2021/03/02	0	0.00	2	21.05	21.05	-2	27,970	-0.01%
2021/02/26	11	21.53	5	21.55	21.25	6	27,931	0.02%
2021/02/25	7	21.79	9	22.00	22.00	-2	27,512	-0.01%
2021/02/24	3	21.75	2	21.62	21.60	1	27,685	0.00%
2021/02/23	0	0.00	1.2	21.74	21.65	-1.2	27,761	0.00%
2021/02/19	2	21.23	1	21.15	21.30	1	27,900	0.00%
2021/02/18	1	21.65	0	0.00	21.40	1	28,157	0.00%
2021/02/05	1	20.95	26	20.95	21.00	-25	27,885	-0.09%
2021/02/04	0	0.00	6	20.75	20.75	-6	27,984	-0.02%
2021/02/03	5	20.65	0.4	20.75	20.85	4.6	28,672	0.02%
2021/02/02	1	20.65	0	0.00	20.65	1	28,927	0.00%
2021/02/01	0	0.00	15	19.98	20.20	-15	28,724	-0.05%
2021/01/29	12	20.03	5	20.35	19.90	7	28,620	0.02%
2021/01/28	5	20.28	0	0.00	20.30	5	28,297	0.02%
2021/01/27	2	20.85	2	20.78	20.65	0	28,048	0.00%
2021/01/26	2	20.85	0	0.00	20.70	2	28,082	0.01%
2021/01/25	9	20.79	0	0.00	20.85	9	27,906	0.03%
2021/01/22	3	20.77	35	20.70	20.75	-32	27,860	-0.11%
2021/01/21	0	0.00	3	20.95	21.00	-3	27,613	-0.01%
2021/01/20	11	20.70	0	0.00	20.65	11	27,314	0.04%
2021/01/19	0	0.00	7.5	21.20	21.30	-7.5	26,815	-0.03%
2021/01/18	12	20.76	1	20.75	21.00	11	26,607	0.04%
2021/01/15	3	21.15	25	21.20	21.00	-22	26,260	-0.08%
2021/01/14	29	21.11	5	21.15	21.20	24	26,052	0.09%
2021/01/13	5	21.34	1	21.45	21.40	4	25,666	0.02%
2021/01/12	1.1	21.96	5	21.30	21.25	-3.9	25,327	-0.02%
2021/01/11	34	21.72	23	21.73	21.90	11	24,835	0.04%
2021/01/08	16	21.34	0	0.00	21.35	16	24,160	0.07%
2021/01/07	0	0.00	2.4	21.00	21.00	-2.4	23,651	-0.01%
2021/01/06	5	20.95	6	21.03	20.65	-1	23,176	0.00%
2021/01/05	0	0.00	7.4	20.52	20.55	-7.4	22,544	-0.03%
2021/01/04	0	0.00	4	20.55	20.45	-4	22,539	-0.02%
2020/12/31	0	0.00	0	20.40	20.55	0	22,451	0.00%
2020/12/30	6.1	20.25	8.4	20.24	20.40	-2.3	22,175	-0.01%
2020/12/29	0	0.00	10	19.95	19.95	-10	21,846	-0.05%
2020/12/28	0	0.00	12	19.80	19.80	-12	21,822	-0.05%
2020/12/24	0	0.00	2	19.75	19.75	-2	22,020	-0.01%
2020/12/23	5	19.55	5	19.55	19.55	0	22,183	0.00%
2020/12/22	0	0.00	15	19.80	19.65	-15	22,425	-0.07%
2020/12/21	0	0.00	2	19.80	19.90	-2	22,902	-0.01%
2020/12/16	0	0.00	4	19.75	19.80	-4	23,204	-0.02%
2020/12/15	6	19.56	0	0.00	19.50	6	23,233	0.03%
2020/12/14	5	20.00	0	0.00	19.85	5	23,077	0.02%
2020/12/11	7	19.64	27	19.66	19.80	-20	22,937	-0.09%
2020/12/10	50	19.40	70	19.49	19.40	-20	22,235	-0.09%
2020/12/09	0	0.00	10	19.45	19.45	-10	21,897	-0.05%
2020/12/08	0	0.00	2	19.25	19.35	-2	21,737	-0.01%
2020/12/07	1	19.35	16	19.25	19.30	-15	21,525	-0.07%
2020/12/04	0	0.00	0.1	19.38	19.40	-0.1	21,504	0.00%
2020/12/02	4	19.34	1	19.35	19.40	3	21,737	0.01%
2020/12/01	9	19.07	0	0.00	19.35	9	21,824	0.04%
2020/11/30	6	19.13	20	19.15	19.10	-14	22,211	-0.06%
2020/11/27	4	19.25	0	0.00	19.30	4	21,863	0.02%
2020/11/26	3	19.15	6	19.12	19.25	-3	22,098	-0.01%
2020/11/25	4	19.28	0	0.00	19.25	4	22,312	0.02%
2020/11/24	8.4	19.40	0	0.00	19.40	8.4	22,218	0.04%
2020/11/23	0	0.00	11	19.30	19.40	-11	21,966	-0.05%
2020/11/20	2	19.00	11	19.00	19.05	-9	21,774	-0.04%
2020/11/19	1	18.95	0	0.00	18.95	1	21,811	0.00%
2020/11/18	0	0.00	4	19.04	19.05	-4	21,827	-0.02%
2020/11/17	0	0.00	6	18.95	18.90	-6	21,713	-0.03%
2020/11/16	0	0.00	6	18.78	18.80	-6	22,230	-0.03%
2020/11/13	1	18.50	5	18.50	18.50	-4	22,624	-0.02%
2020/11/12	15	18.70	0	0.00	18.60	15	22,661	0.07%
2020/11/11	11	18.77	10	18.96	19.05	1	22,874	0.00%
2020/11/10	0	0.00	2	18.48	18.60	-2	22,416	-0.01%
2020/11/09	0	0.00	5.2	18.35	18.35	-5.2	22,141	-0.02%
2020/11/05	0	0.00	11.6	18.20	18.25	-11.6	22,439	-0.05%
2020/11/04	0	0.00	0.2	18.10	18.15	-0.2	23,273	0.00%
2020/11/03	1	18.10	4	18.10	18.10	-3	23,833	-0.01%
2020/11/02	0.1	18.00	54	17.76	18.00	-53.9	24,343	-0.22%
2020/10/29	0	0.00	0.1	17.85	17.65	-0.1	24,420	0.00%
2020/10/28	3	17.85	0	0.00	17.90	3	24,631	0.01%
2020/10/27	4	17.98	0.8	18.05	18.00	3.2	25,223	0.01%
2020/10/26	0	0.00	12	18.05	18.05	-12	25,533	-0.05%
2020/10/23	10	17.95	10	17.95	17.95	0	26,032	0.00%
2020/10/22	0	0.00	9	18.08	18.10	-9	26,257	-0.03%
2020/10/21	2	17.85	0	0.00	17.85	2	26,298	0.01%
2020/10/15	0.1	18.10	0	0.00	18.00	0.1	26,843	0.00%
2020/10/13	0	0.00	8	18.00	18.10	-8	26,909	-0.03%
2020/10/12	0	0.00	0.2	18.20	18.20	-0.2	27,287	0.00%
2020/10/06	0.2	18.20	0	0.00	18.20	0.2	28,247	0.00%
2020/10/05	1.4	17.90	32	17.90	17.85	-30.6	28,399	-0.11%
2020/09/30	1	17.60	23	17.80	17.80	-22	28,677	-0.08%
2020/09/28	1	17.65	0	0.00	17.70	1	29,492	0.00%
2020/09/25	7	17.39	4	17.38	17.30	3	29,702	0.01%
2020/09/24	5	17.22	0	0.00	17.15	5	29,566	0.02%
2020/09/23	56	17.70	0	0.00	17.70	56	29,037	0.19%
2020/09/22	11	17.86	0	0.00	17.75	11	28,906	0.04%
2020/09/21	1	18.15	0	0.00	18.00	1	28,791	0.00%
2020/09/18	2	18.20	0	0.00	18.30	2	29,331	0.01%
2020/09/15	2	18.20	10	18.20	18.25	-8	30,195	-0.03%
2020/09/14	1	18.20	0	0.00	18.25	1	30,865	0.00%
2020/09/10	0	0.00	1	18.20	18.30	-1	31,779	0.00%
2020/09/09	4	18.15	0	0.00	18.20	4	32,165	0.01%
2020/09/08	6	18.32	0	0.00	18.30	6	32,517	0.02%
2020/09/07	1.1	18.25	0	0.00	18.25	1.1	33,207	0.00%
2020/09/04	5	18.26	0	0.00	18.20	5	34,168	0.01%
2020/09/03	3	18.50	2	18.52	18.40	1	34,801	0.00%
2020/08/31	2	18.40	10	18.35	18.40	-8	35,587	-0.02%
2020/08/28	2	18.28	0	0.00	18.30	2	35,766	0.01%
2020/08/26	3	18.32	0	0.00	18.40	3	36,580	0.01%
2020/08/25	52	18.45	0	0.00	18.45	52	36,520	0.14%
2020/08/24	1	18.45	1	18.45	18.45	0	37,617	0.00%
2020/08/21	4	18.61	0	0.00	18.60	4	37,734	0.01%
2020/08/20	6	18.63	47	18.50	18.45	-41	37,786	-0.11%
2020/08/19	10	18.90	12	19.04	18.85	-2	37,438	-0.01%
2020/08/18	2	18.70	2	18.73	18.75	0	36,967	0.00%
2020/08/17	10.1	18.50	0	0.00	18.80	10.1	37,137	0.03%
2020/08/13	10	19.10	0	0.00	19.10	10	36,719	0.03%
2020/08/12	1	19.10	0	0.00	19.05	1	36,886	0.00%
2020/08/11	12	19.24	13	19.21	19.15	-1	36,645	0.00%
2020/08/10	13	19.17	3	19.15	19.15	10	36,696	0.03%
2020/08/07	10	18.88	5	18.94	18.70	5	36,399	0.01%
2020/08/06	0	0.00	24	18.58	18.65	-24	35,980	-0.07%
2020/08/05	0	0.00	3	18.30	18.25	-3	35,709	-0.01%
2020/08/03	1	17.95	0	0.00	17.95	1	36,384	0.00%
2020/07/31	30	18.07	10	18.05	18.00	20	36,288	0.06%
2020/07/30	15	18.43	10	18.30	18.35	5	36,203	0.01%
2020/07/29	0	0.00	19	18.40	18.30	-19	36,146	-0.05%
2020/07/28	0	0.00	1	18.00	17.90	-1	36,099	0.00%
2020/07/24	2	18.05	0	0.00	18.00	2	36,476	0.01%
2020/07/22	0	0.00	0.1	18.30	18.30	-0.1	36,791	0.00%
2020/07/21	10	18.25	0	0.00	18.15	10	36,801	0.03%
2020/07/20	2	18.18	0	0.00	18.15	2	36,791	0.01%
2020/07/17	18	18.36	5	18.35	18.30	13	36,879	0.04%
2020/07/16	2	18.45	6	18.45	18.40	-4	37,225	-0.01%
2020/07/15	16	18.45	12	18.47	18.40	4	36,877	0.01%
2020/07/14	5.1	18.35	28	18.39	18.35	-22.9	36,625	-0.06%
2020/07/13	1	18.20	10	18.25	18.30	-9	36,616	-0.02%
2020/07/10	7	17.97	3	18.00	17.90	4	36,457	0.01%
2020/07/09	7	18.14	0	0.00	18.10	7	36,534	0.02%
2020/07/08	20	18.18	60	18.20	18.10	-40	36,229	-0.11%
2020/07/07	10	18.13	17	18.14	18.15	-7	36,084	-0.02%
2020/07/06	1	17.95	10	18.00	18.00	-9	35,682	-0.03%
2020/07/03	0	0.00	14.1	17.83	17.90	-14.1	35,464	-0.04%
2020/07/02	4	17.70	0	0.00	17.65	4	35,496	0.01%
2020/06/29	27	17.48	5	17.50	17.45	22	35,824	0.06%
2020/06/24	0	0.00	157	18.35	18.40	-157	35,173	-0.45%	大賣/鉅額交易
2020/06/23	6	18.18	4	18.25	18.20	2	34,964	0.01%
2020/06/22	20	18.21	4	18.20	18.20	16	34,606	0.05%
2020/06/19	61	18.18	5	18.35	18.15	56	34,806	0.16%
2020/06/18	76	18.36	65	18.60	18.35	11	34,425	0.03%
2020/06/17	2	18.63	11	18.45	18.50	-9	34,220	-0.03%
2020/06/16	15	18.30	8	18.30	18.30	7	34,300	0.02%
2020/06/15	2	17.98	1	18.15	17.95	1	34,509	0.00%
2020/06/12	55	17.84	47	17.74	17.85	8	34,464	0.02%
2020/06/11	97	18.24	0	0.00	18.05	97	34,231	0.28%
2020/06/10	22	18.37	6	18.43	18.50	16	33,418	0.05%
2020/06/09	23	18.38	71	18.30	18.15	-48	33,157	-0.14%
2020/06/08	9	17.96	106	17.93	18.05	-97	32,747	-0.30%	大賣/
2020/06/05	0	0.00	2	17.45	17.50	-2	32,054	-0.01%
2020/06/04	9	17.39	0	0.00	17.35	9	31,904	0.03%
2020/06/03	5	17.35	5.6	17.36	17.35	-0.6	31,794	0.00%
2020/06/02	0	0.00	33	16.95	17.00	-33	31,531	-0.10%
2020/06/01	1	16.65	1	16.55	16.65	0	31,291	0.00%
2020/05/29	4	16.30	0	0.00	16.25	4	31,029	0.01%
2020/05/28	47	16.50	10.3	16.67	16.50	36.7	29,862	0.12%
2020/05/27	1	16.65	10	16.75	16.65	-9	29,818	-0.03%
2020/05/26	0	0.00	1	16.60	16.60	-1	29,731	0.00%
2020/05/25	11	16.16	0	0.00	16.30	11	29,422	0.04%
2020/05/22	5	16.25	1	16.15	16.15	4	29,333	0.01%
2020/05/21	0	0.00	1	16.45	16.40	-1	29,046	0.00%
2020/05/20	5	16.25	0	0.00	16.20	5	28,867	0.02%
2020/05/19	7	16.35	0	0.00	16.25	7	28,717	0.02%
2020/05/15	0	16.30	0	0.00	16.25	0	28,287	0.00%
2020/05/14	28	16.39	8	16.45	16.30	20	27,882	0.07%
2020/05/13	14	16.46	0	0.00	16.65	14	27,223	0.05%
2020/05/12	15	16.60	0	0.00	16.50	15	27,179	0.06%
2020/05/11	14	16.69	0	0.00	16.70	14	26,813	0.05%
2020/05/08	10	16.50	10	16.50	16.40	0	26,413	0.00%
2020/05/07	3	16.45	0	0.00	16.40	3	25,922	0.01%
2020/05/06	31	16.37	0	0.00	16.35	31	25,757	0.12%
2020/05/04	14	16.50	2	16.50	16.50	12	25,602	0.05%
2020/04/30	7	16.96	8	17.09	17.10	-1	25,557	0.00%
2020/04/28	5	16.35	0	0.00	16.40	5	25,149	0.02%
2020/04/24	2	16.10	0	0.00	16.10	2	25,180	0.01%
2020/04/23	3	16.00	0	0.00	16.15	3	25,129	0.01%
2020/04/22	4	15.83	0	0.00	16.00	4	24,952	0.02%
2020/04/21	3	16.10	0	0.00	16.10	3	24,786	0.01%
2020/04/17	100	16.90	0	0.00	16.85	100	24,604	0.41%
2020/04/16	53	16.89	18	16.73	16.80	35	24,291	0.14%
2020/04/15	8	16.99	153	17.05	17.20	-145	23,996	-0.60%	大賣/鉅額交易
2020/04/14	60	16.81	0	0.00	16.70	60	23,783	0.25%
2020/04/13	43	16.15	0	0.00	16.05	43	23,415	0.18%
2020/04/10	50	16.10	0	0.00	16.30	50	23,370	0.21%
2020/04/09	2	15.80	1	15.80	15.90	1	23,099	0.00%
2020/04/08	1	15.70	0	0.00	15.70	1	22,964	0.00%
2020/04/07	16	15.50	0	0.00	15.65	16	22,853	0.07%
2020/04/01	1	15.30	0	0.00	15.30	1	22,505	0.00%
2020/03/31	51	15.70	0	0.00	15.55	51	22,246	0.23%
2020/03/30	10	15.70	0	0.00	15.60	10	21,954	0.05%
2020/03/27	0	0.00	6	15.99	16.00	-6	21,881	-0.03%
2020/03/26	1	15.70	20	15.80	15.60	-19	21,472	-0.09%
2020/03/25	10	15.67	1	15.90	15.75	9	21,633	0.04%
2020/03/23	22	14.23	0	0.00	14.20	22	20,964	0.10%
2020/03/20	1	14.65	0	0.00	15.25	1	20,825	0.00%
2020/03/19	1	14.80	0	0.00	14.00	1	20,143	0.00%
2020/03/18	0	15.55	0	0.00	15.55	0	19,689	0.00%
2020/03/17	5	15.80	0	0.00	15.60	5	19,341	0.03%
2020/03/16	1	17.10	5	17.00	16.45	-4	18,682	-0.02%
2020/03/13	6	16.22	0	0.00	17.40	6	18,147	0.03%
2020/03/12	0	0.00	4	17.85	17.50	-4	17,458	-0.02%
2020/03/11	5	18.44	0	0.00	18.25	5	16,988	0.03%
2020/03/06	1	19.10	5	19.10	19.05	-4	16,417	-0.02%
2020/03/04	0	0.00	1	19.30	19.30	-1	15,947	-0.01%
2020/03/03	1	19.10	0	0.00	19.20	1	15,888	0.01%
2020/02/25	1	19.85	0	0.00	19.75	1	15,345	0.01%
2020/02/20	0	0.00	3	20.33	20.30	-3	15,082	-0.02%
2020/02/14	1	20.10	0	0.00	20.15	1	15,026	0.01%
2020/02/13	1	20.10	0	0.00	20.15	1	15,064	0.01%
2020/02/12	1	20.10	0	0.00	20.05	1	14,952	0.01%
2020/02/11	5	20.30	0	0.00	20.30	5	14,859	0.03%
2020/02/10	0	20.40	0	0.00	20.40	0	14,778	0.00%
2020/02/03	0	0.00	7	19.64	19.80	-7	14,277	-0.05%
2020/01/31	7	19.51	4	19.40	19.70	3	14,092	0.02%
2020/01/13	1	20.05	0	0.00	20.20	1	12,868	0.01%
2020/01/03	0	0.00	2	20.25	20.25	-2	13,272	-0.02%
2020/01/02	2	20.10	0	0.00	20.20	2	13,372	0.01%
2019/12/25	0	0.00	1	20.25	20.25	-1	13,473	-0.01%
2019/12/24	1	20.30	0	0.00	20.30	1	13,595	0.01%
2019/12/23	0	0.00	5	20.30	20.35	-5	13,588	-0.04%
2019/12/20	0	0.00	1	20.10	20.35	-1	13,634	-0.01%
2019/12/19	4	20.05	0	0.00	20.05	4	13,337	0.03%
2019/12/13	0	0.00	2	20.08	20.25	-2	13,263	-0.02%
2019/12/12	1	19.85	2	19.95	19.85	-1	12,993	-0.01%
2019/11/27	0	0.00	1	20.00	20.05	-1	14,183	-0.01%
2019/11/26	0	0.00	1	20.00	19.85	-1	14,478	-0.01%
2019/11/22	0	0.00	30	19.75	19.80	-30	14,573	-0.21%
2019/11/21	30	19.82	20	19.75	19.75	10	14,754	0.07%
2019/11/20	20	19.95	0	0.00	20.00	20	14,923	0.13%
2019/11/19	5	19.90	0	0.00	19.85	5	14,929	0.03%
2019/11/15	2	19.93	0	0.00	19.85	2	15,690	0.01%
2019/11/07	1	19.90	3	19.85	19.95	-2	16,674	-0.01%
2019/11/06	4	19.73	0	0.00	19.95	4	16,723	0.02%
2019/11/05	10	19.50	0	0.00	19.60	10	16,526	0.06%
2019/10/31	0	0.00	1	19.15	19.05	-1	16,643	-0.01%
2019/10/14	0	0.00	2	18.65	18.65	-2	16,557	-0.01%
2019/10/09	0	0.00	1	18.05	18.05	-1	16,439	-0.01%
2019/10/07	1	18.35	0	0.00	18.35	1	16,260	0.01%
2019/09/25	0	0.00	0	18.70	18.70	0	16,129	0.00%
2019/09/19	0	0.00	1	19.00	19.00	-1	16,332	-0.01%
2019/09/18	0	0.00	2	19.08	19.15	-2	16,406	-0.01%
2019/09/10	0	0.00	1	19.15	19.15	-1	17,333	-0.01%
2019/09/06	0	0.00	1	18.50	18.65	-1	16,864	-0.01%
2019/09/05	0	0.00	6	18.32	18.45	-6	16,879	-0.04%
2019/08/23	0	0.00	50	18.60	18.50	-50	16,272	-0.31%
2019/08/16	0	0.00	1	17.75	17.60	-1	15,940	-0.01%
2019/08/14	0	0.00	3	17.40	17.25	-3	15,944	-0.02%
2019/08/13	3	17.35	0	0.00	17.15	3	15,867	0.02%
2019/08/12	4	17.20	0	0.00	17.55	4	15,813	0.03%
2019/08/06	1	16.75	0	0.00	16.85	1	15,609	0.01%
2019/08/05	1	17.00	2	17.10	17.05	-1	15,570	-0.01%
2019/08/01	1	17.35	0	0.00	17.35	1	15,394	0.01%
2019/07/31	1	17.55	0	0.00	17.50	1	15,257	0.01%
2019/07/30	0	0.00	1	17.80	17.75	-1	15,360	-0.01%
2019/07/29	0	0.00	4	17.64	17.75	-4	15,460	-0.03%
2019/07/26	2	17.40	0	0.00	17.35	2	15,576	0.01%
2019/07/24	0	0.00	3	17.65	17.60	-3	15,468	-0.02%
2019/07/23	3	17.55	0	0.00	17.60	3	15,543	0.02%
2019/07/22	30	17.60	0	0.00	17.60	30	15,489	0.19%
2019/07/19	0	0.00	3	17.75	17.60	-3	15,547	-0.02%
2019/07/17	2	17.53	1	17.70	17.70	1	15,543	0.01%
2019/07/16	6	17.61	0	0.00	17.60	6	15,363	0.04%
2019/07/15	1	17.90	0	0.00	18.05	1	15,029	0.01%
2019/07/12	0	0.00	1	18.05	18.05	-1	15,077	-0.01%
2019/07/11	5	17.90	0	0.00	18.00	5	15,112	0.03%
2019/07/10	0	0.00	2	18.03	18.00	-2	15,157	-0.01%
2019/07/08	2	17.80	0	0.00	17.75	2	15,081	0.01%
2019/07/04	0	0.00	1	18.05	17.95	-1	15,482	-0.01%
2019/07/02	3	17.95	18	18.00	17.85	-15	15,704	-0.10%
2019/07/01	18	18.86	1	18.95	18.95	17	15,717	0.11%
2019/06/19	0	0.00	1	18.50	18.60	-1	15,201	-0.01%
2019/06/18	0	0.00	0	18.10	18.10	0	14,838	0.00%
2019/06/17	0	0.00	1	18.10	18.05	-1	15,027	-0.01%
2019/06/05	0	0.00	21	17.95	17.90	-21	15,824	-0.13%
2019/06/04	0	0.00	15	17.85	17.75	-15	15,756	-0.10%
2019/06/03	0	0.00	2	17.83	17.95	-2	15,956	-0.01%
2019/05/29	0	0.00	4	17.43	17.50	-4	16,353	-0.02%
2019/05/23	5	17.45	0	0.00	17.50	5	16,663	0.03%
2019/05/15	1	17.30	0	0.00	17.35	1	16,936	0.01%
2019/05/10	10	17.60	0	0.00	17.60	10	17,596	0.06%
2019/05/06	20	17.90	0	0.00	17.80	20	18,050	0.11%
2019/04/26	0	0.00	0	17.75	17.85	0	18,620	0.00%
2019/04/17	10	17.80	0	0.00	17.90	10	20,318	0.05%
2019/04/16	0	0.00	1	17.80	17.90	-1	20,457	0.00%
2019/04/10	1	17.65	0	0.00	17.65	1	20,642	0.00%
2019/04/02	0	0.00	0	17.50	17.60	0	20,213	0.00%
2019/03/28	1	17.35	10	17.30	17.35	-9	20,252	-0.04%
2019/03/22	1	17.45	0	0.00	17.55	1	20,709	0.00%
2019/03/19	0	0.00	14	17.45	17.45	-14	21,028	-0.07%
2019/03/18	4	17.56	0	0.00	17.70	4	20,929	0.02%
2019/03/14	0	17.75	0	0.00	17.70	0	20,942	0.00%
2019/03/13	0	0.00	11	17.90	17.90	-11	21,249	-0.05%
2019/03/12	0	17.65	0	0.00	17.65	0	21,154	0.00%
2019/03/07	0	0.00	3	17.60	17.60	-3	22,474	-0.01%
2019/03/05	0	0.00	18	17.45	17.45	-18	22,413	-0.08%
2019/02/25	0	0.00	3	17.35	17.40	-3	21,608	-0.01%
2019/02/22	0	17.25	4	17.30	17.35	-4	21,719	-0.02%
2019/02/19	0	17.00	0	0.00	17.05	0	21,486	0.00%
2019/02/11	0	0.00	2	16.95	16.85	-2	21,295	-0.01%
2019/01/28	0	0.00	1	16.90	16.95	-1	20,879	0.00%
2019/01/25	0	16.65	10	16.75	16.75	-10	20,816	-0.05%
2019/01/24	50	16.74	1	16.75	16.80	49	20,738	0.24%
2019/01/23	1	16.60	0	0.00	16.55	1	20,590	0.00%
2019/01/22	0	0.00	10	16.50	16.50	-10	20,268	-0.05%
2019/01/16	0	0.00	11	16.24	16.25	-11	20,207	-0.05%
2019/01/15	0	0.00	41	16.05	16.15	-41	20,473	-0.20%
2019/01/14	0	0.00	10	15.80	15.80	-10	20,004	-0.05%
2019/01/09	2	15.75	0	0.00	15.70	2	19,793	0.01%
2019/01/08	0	0.00	20	15.55	15.55	-20	19,514	-0.10%
2019/01/07	0	0.00	50	15.50	15.50	-50	19,678	-0.25%
2018/12/26	0	0.00	5	15.07	15.10	-5	21,299	-0.02%
2018/12/24	4	15.00	0	0.00	15.00	4	21,244	0.02%
2018/12/22	4	15.10	0	0.00	15.00	4	21,123	0.02%
2018/12/21	6	15.05	0	0.00	15.10	6	21,453	0.03%
2018/12/20	11	15.26	0	0.00	15.15	11	21,459	0.05%
2018/12/19	0	0.00	0	15.35	15.40	0	21,340	0.00%
2018/12/14	9	15.40	0	0.00	15.45	9	21,861	0.04%
2018/12/10	1	15.10	0	0.00	15.10	1	21,593	0.00%
2018/12/05	100	15.30	0	0.00	15.30	100	21,288	0.47%
2018/12/03	0	0.00	105	15.70	15.70	-105	20,726	-0.51%	大賣/鉅額交易
2018/11/27	0	0.00	2	15.30	15.35	-2	19,492	-0.01%
2018/11/26	10	15.30	0	0.00	15.30	10	19,587	0.05%
2018/11/21	12	15.42	0	0.00	15.40	12	19,635	0.06%
2018/11/20	10	15.50	0	0.00	15.55	10	19,500	0.05%
2018/11/19	0	0.00	13	15.80	15.80	-13	19,488	-0.07%
2018/11/12	0	0.00	0	15.55	15.55	0	20,406	0.00%
2018/11/05	0	0.00	0.3	15.35	15.35	-0.3	22,311	0.00%
2018/10/30	0	0.00	0	14.60	14.60	0	26,223	0.00%
2018/10/26	0	14.55	0	0.00	14.55	0	26,918	0.00%
2018/10/15	30	14.55	0	0.00	14.55	30	27,120	0.11%
2018/10/11	30	15.12	0	0.00	14.95	30	26,482	0.11%
2018/10/05	10	15.80	2	15.70	15.80	8	25,297	0.03%
2018/10/01	0	0.00	1	16.15	16.10	-1	24,858	0.00%
2018/09/28	1	16.00	1	16.35	16.10	0	25,050	0.00%
2018/09/27	1.1	15.97	10	16.00	16.30	-8.9	24,884	-0.04%
2018/09/25	1	15.95	0	0.00	16.00	1	25,427	0.00%
2018/09/21	0	0.00	10	15.95	16.00	-10	25,284	-0.04%
2018/09/20	0	0.00	10	15.55	15.50	-10	24,738	-0.04%
2018/09/19	0	0.00	6	15.56	15.50	-6	24,621	-0.02%
2018/09/13	0	0.00	0	15.20	15.20	0	24,807	0.00%
2018/09/12	5	15.25	0	0.00	15.20	5	24,909	0.02%
2018/09/07	10	15.00	0	0.00	15.05	10	25,573	0.04%
2018/09/06	0	0.00	1	15.05	15.05	-1	26,137	0.00%
2018/09/05	10	15.05	0	0.00	15.05	10	26,069	0.04%
2018/09/04	0	15.35	0	0.00	15.40	0	25,949	0.00%
2018/08/30	0	0.00	31	15.55	15.50	-31	26,154	-0.12%
2018/08/29	0	0.00	10	15.55	15.60	-10	26,477	-0.04%
2018/08/28	10	15.55	10	15.60	15.60	0	26,726	0.00%
2018/08/27	10	15.45	10	15.50	15.50	0	26,839	0.00%
2018/08/23	10	15.45	10	15.50	15.50	0	27,425	0.00%
2018/08/22	0	0.00	24	15.41	15.50	-24	27,741	-0.09%
2018/08/21	10	15.30	3	15.15	15.25	7	27,412	0.03%
2018/08/17	6	15.35	10	15.50	15.25	-4	27,196	-0.01%
2018/08/16	0	0.00	10	15.15	15.10	-10	26,529	-0.04%
2018/08/15	0	0.00	7.1	15.07	15.20	-7.1	26,212	-0.03%
2018/08/14	5.2	15.06	0	0.00	15.20	5.2	25,989	0.02%
2018/08/13	0	0.00	5	15.07	14.90	-5	25,523	-0.02%
2018/08/09	1	15.30	36	15.39	15.45	-35	24,744	-0.14%
2018/08/08	15	15.10	20	15.10	15.15	-5	23,151	-0.02%
2018/08/07	0	0.00	10	14.60	14.55	-10	21,797	-0.05%
2018/08/06	0	0.00	10	14.35	14.35	-10	21,338	-0.05%
2018/07/31	1	14.05	60	14.03	14.10	-59	20,499	-0.29%
2018/07/30	10	13.70	0	0.00	13.70	10	19,896	0.05%
2018/07/27	0	0.00	1	13.70	13.70	-1	20,116	0.00%
2018/07/20	5	13.45	0	0.00	13.50	5	21,495	0.02%
2018/07/19	0	0.00	1	13.40	13.40	-1	21,640	0.00%
2018/07/13	0	0.00	4	13.35	13.35	-4	22,394	-0.02%
2018/07/12	2	13.20	0	0.00	13.35	2	22,415	0.01%
2018/07/11	2	13.10	4	13.20	13.20	-2	22,491	-0.01%
2018/07/10	4	13.28	0	0.00	13.25	4	22,497	0.02%
2018/07/09	1	13.25	3	13.15	13.15	-2	22,563	-0.01%
2018/07/06	3	13.00	0	0.00	13.05	3	22,757	0.01%
2018/07/04	0	0.00	13	13.14	13.10	-13	23,519	-0.06%
2018/07/03	23	13.63	0	0.00	13.55	23	23,586	0.10%
2018/06/29	6	13.80	6	13.90	13.90	0	23,053	0.00%
2018/06/27	10	13.70	0	0.00	13.70	10	22,849	0.04%
2018/06/21	0	0.00	3	13.95	13.90	-3	22,595	-0.01%
2018/06/20	30	13.95	5	13.88	13.90	25	22,781	0.11%
2018/06/19	21	13.87	0	0.00	13.80	21	23,029	0.09%
2018/06/15	0	0.00	3	14.10	14.15	-3	22,467	-0.01%
2018/06/14	20	14.18	1	14.15	14.00	19	22,239	0.09%
2018/06/08	0	0.00	40.4	14.56	14.60	-40.4	22,143	-0.18%
2018/06/07	0	0.00	46	14.52	14.50	-46	22,085	-0.21%
2018/06/06	2	14.50	0	0.00	14.45	2	22,184	0.01%
2018/06/04	0	0.00	8	14.08	14.10	-8	21,536	-0.04%
2018/06/01	8	13.98	0	0.00	14.00	8	21,430	0.04%
2018/05/31	4	13.85	4	14.10	14.10	0	21,418	0.00%
2018/05/30	10	13.90	0	0.00	13.75	10	20,898	0.05%
2018/05/29	20	14.13	0	0.00	14.10	20	21,078	0.09%
2018/05/24	5	14.35	5	14.30	14.30	0	21,407	0.00%
2018/05/16	1	14.45	0	0.00	14.45	1	22,379	0.00%
2018/05/14	0	0.00	9	14.45	14.45	-9	23,434	-0.04%
2018/05/09	0	14.30	0	0.00	14.30	0	23,747	0.00%
2018/05/02	10	14.50	21	14.52	14.55	-11	23,338	-0.05%
2018/04/30	7	14.25	7	14.20	14.20	0	23,095	0.00%
2018/04/27	10	14.18	10	14.23	14.25	0	23,192	0.00%
2018/04/26	0	0.00	0.5	14.10	14.15	-0.5	23,079	0.00%
2018/04/24	0	0.00	2	13.75	13.70	-2	22,920	-0.01%
2018/04/23	0	0.00	10	13.78	13.80	-10	23,154	-0.04%
2018/04/20	0	0.00	8	13.75	13.80	-8	23,279	-0.03%
2018/04/19	0	13.85	0	0.00	13.85	0	23,570	0.00%
2018/04/18	10	13.70	2	13.70	13.75	8	23,806	0.03%
2018/04/16	5	13.73	0	0.00	13.80	5	24,335	0.02%
2018/04/10	1	13.65	1	13.75	13.80	0	24,428	0.00%
2018/04/03	10	13.40	0	0.00	13.40	10	23,727	0.04%
2018/04/02	0	0.00	38.2	13.42	13.45	-38.2	23,669	-0.16%
2018/03/23	0	0.00	1	13.50	13.50	-1	22,980	0.00%
2018/03/20	0	13.40	0	0.00	13.40	0	22,895	0.00%
2018/03/19	0	13.45	0	0.00	13.45	0	22,910	0.00%
2018/03/16	0.1	13.50	0	0.00	13.55	0.1	22,841	0.00%
2018/03/15	0	0.00	6	13.40	13.35	-6	22,211	-0.03%
2018/03/13	2	13.40	20	13.40	13.40	-18	22,337	-0.08%
2018/03/12	0	13.40	33	13.30	13.40	-33	22,391	-0.15%
2018/03/08	20	13.10	0	0.00	13.10	20	22,704	0.09%
2018/03/02	12	12.98	0	0.00	12.95	12	23,585	0.05%
2018/02/27	1	13.20	8	13.36	13.15	-7	22,771	-0.03%
2018/02/26	0	0.00	20	13.35	13.25	-20	23,042	-0.09%
2018/02/22	2	13.10	0	0.00	13.15	2	23,493	0.01%
2018/02/12	10	13.08	5	13.10	13.05	5	23,915	0.02%
2018/02/09	27	12.92	0	0.00	12.95	27	23,761	0.11%
2018/02/07	0	0.00	17	13.22	13.05	-17	23,357	-0.07%
2018/02/06	14	13.13	165	13.16	12.90	-151	23,292	-0.65%	大賣/鉅額交易
2018/02/05	10	13.61	0	0.00	13.60	10	22,818	0.04%
2018/01/31	8	13.90	0	0.00	14.00	8	22,106	0.04%
2018/01/30	6	14.07	0	0.00	14.05	6	21,906	0.03%
2018/01/29	15	14.19	0	0.00	14.20	15	21,766	0.07%
2018/01/25	3	14.20	0	0.00	14.20	3	21,596	0.01%
2018/01/24	40	14.15	0	0.00	14.15	40	21,471	0.19%
2018/01/22	24	14.25	0	0.00	14.25	24	21,197	0.11%
2018/01/19	0	14.20	2	14.28	14.30	-2	21,219	-0.01%
2018/01/17	0	0.00	20	14.30	14.30	-20	20,778	-0.10%
2018/01/16	4	14.25	0	0.00	14.20	4	20,439	0.02%
2018/01/11	1	14.00	0	0.00	14.00	1	19,325	0.01%
2018/01/08	0	14.05	15	14.00	14.05	-15	18,813	-0.08%
2018/01/05	5	13.85	0	0.00	13.95	5	18,615	0.03%
2018/01/04	10	13.80	0	0.00	13.85	10	18,623	0.05%