元大金 (2885)-群益金鼎-建成券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
30.00
漲跌
▲0.20
漲幅
+0.67%
成交量
13,645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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/04/25	4.1	29.83	0	0.00	29.80	4.1	20,118	0.02%
2024/04/24	0	0.00	3	30.30	30.35	-3	19,994	-0.02%
2024/04/23	1.4	29.78	0	0.00	29.80	1.4	19,844	0.01%
2024/04/19	4.1	29.80	0	0.00	29.90	4.1	19,148	0.02%
2024/04/16	0	0.00	7	29.97	29.95	-7	18,010	-0.04%
2024/04/09	4	30.93	4	30.83	30.90	0	17,624	0.00%
2024/04/01	0	0.00	0.1	30.15	30.10	-0.1	17,754	0.00%
2024/03/28	2	30.03	0	0.00	30.10	2	17,675	0.01%
2024/03/27	0	0.00	3	30.27	30.30	-3	17,687	-0.02%
2024/03/26	0	0.00	7	30.14	30.10	-7	17,806	-0.04%
2024/03/25	1	29.40	0	0.00	29.85	1	17,978	0.01%
2024/03/20	1.1	29.10	0	0.00	28.90	1.1	18,450	0.01%
2024/03/19	2	29.18	0	0.00	29.20	2	18,458	0.01%
2024/03/18	4.1	29.34	0.2	29.35	29.35	3.9	18,330	0.02%
2024/03/14	6.1	30.10	12	30.25	30.30	-6	17,626	-0.03%
2024/03/12	1	28.65	1.4	28.72	28.90	-0.4	16,419	0.00%
2024/03/11	1	28.65	22	28.63	28.55	-21	16,438	-0.13%
2024/03/08	0	0.00	2	28.40	28.45	-2	16,445	-0.01%
2024/03/07	0	0.00	1	28.00	28.10	-1	16,213	-0.01%
2024/03/05	0	0.00	0.5	27.35	27.30	-0.5	15,976	0.00%
2024/03/04	0	27.30	0.1	27.35	27.35	0	16,071	0.00%
2024/02/29	0	0.00	2.4	27.34	27.45	-2.4	16,332	-0.01%
2024/02/27	1	27.25	0	0.00	27.20	1	16,171	0.01%
2024/02/26	0.3	27.20	0	0.00	27.10	0.3	16,031	0.00%
2024/02/23	7	27.30	0	0.00	27.30	7	15,976	0.04%
2024/02/21	2	27.40	0	0.00	27.35	2	16,173	0.01%
2024/02/20	0	0.00	9	27.73	27.85	-9	16,099	-0.06%
2024/02/16	0	0.00	2.6	27.05	27.15	-2.6	16,178	-0.02%
2024/02/15	0	0.00	0.1	27.00	27.00	-0.1	16,185	0.00%
2024/02/01	0.1	27.00	0	0.00	27.05	0.1	15,716	0.00%
2024/01/31	0	0.00	1	26.95	27.05	-1	15,625	-0.01%
2024/01/22	0.2	26.30	0	0.00	26.35	0.2	16,053	0.00%
2024/01/18	2	25.85	1	25.80	25.80	1	16,029	0.01%
2024/01/17	0	0.00	1	25.90	25.80	-1	15,949	-0.01%
2024/01/12	2	26.70	0	0.00	26.65	2	15,812	0.01%
2024/01/04	0	0.00	1	27.20	27.20	-1	16,645	-0.01%
2024/01/03	1	27.00	0	27.10	26.95	1	16,816	0.01%
2023/12/29	0	0.00	3	27.57	27.60	-3	16,322	-0.02%
2023/12/28	0	0.00	2	27.28	27.35	-2	16,304	-0.01%
2023/12/27	0	27.05	3.1	27.06	27.15	-3.1	16,123	-0.02%
2023/12/22	1	26.65	0	0.00	26.80	1	15,935	0.01%
2023/12/19	1	26.70	0	0.00	26.70	1	15,199	0.01%
2023/12/18	1	27.10	0	0.00	27.05	1	15,019	0.01%
2023/12/15	0	0.00	1	27.14	27.00	-1	14,908	-0.01%
2023/12/14	1	26.95	1	27.00	27.00	0	14,590	0.00%
2023/12/12	0	0.00	32	26.70	26.80	-32	14,675	-0.22%
2023/12/11	0	0.00	51	26.45	26.55	-51	14,606	-0.35%
2023/12/08	0	0.00	2	26.43	26.55	-2	14,645	-0.01%
2023/12/05	0	0.00	6	26.35	26.40	-6	14,442	-0.04%
2023/11/29	0	0.00	1	26.05	25.95	-1	14,200	-0.01%
2023/11/28	0	0.00	12	26.00	26.10	-12	14,050	-0.09%
2023/11/27	0	0.00	10	25.75	25.85	-10	14,075	-0.07%
2023/11/21	0	0.00	1	25.70	25.70	-1	14,238	-0.01%
2023/11/16	0	0.00	1.6	25.33	25.45	-1.6	14,006	-0.01%
2023/11/15	0	0.00	0.1	25.23	25.30	-0.1	13,945	0.00%
2023/11/07	0	0.00	5	24.95	25.05	-5	14,940	-0.03%
2023/11/03	1	24.80	0	0.00	24.95	1	15,067	0.01%
2023/10/30	6	24.08	0	0.00	24.10	6	15,988	0.04%
2023/10/26	1	24.60	0	0.00	24.35	1	16,265	0.01%
2023/10/24	10	24.38	0	0.00	24.45	10	16,366	0.06%
2023/10/23	1	24.30	0	0.00	24.40	1	16,412	0.01%
2023/10/16	0	0.00	5	25.50	25.55	-5	15,886	-0.03%
2023/10/12	0.5	25.65	0	0.00	25.65	0.5	15,981	0.00%
2023/10/11	0	0.00	3	25.40	25.50	-3	16,036	-0.02%
2023/10/06	0	0.00	2.1	24.71	24.80	-2.1	15,892	-0.01%
2023/10/05	5	24.60	0	0.00	24.55	5	16,091	0.03%
2023/10/04	6.9	24.30	0	0.00	24.25	6.9	16,241	0.04%
2023/10/03	5	24.80	2.1	24.76	24.65	2.9	16,245	0.02%
2023/10/02	1	25.00	0	0.00	24.95	1	16,374	0.01%
2023/09/26	0	0.00	5	25.00	25.00	-5	16,821	-0.03%
2023/09/21	0	24.95	0	0.00	25.00	0	17,219	0.00%
2023/09/20	0.1	25.40	0	0.00	25.40	0.1	17,268	0.00%
2023/09/19	1	25.70	0	0.00	25.75	1	17,248	0.01%
2023/09/14	0	0.00	1	25.15	25.20	-1	17,236	-0.01%
2023/09/08	0	0.00	1	24.65	24.65	-1	17,920	-0.01%
2023/09/06	0	0.00	5	24.20	24.25	-5	18,048	-0.03%
2023/09/05	0	0.00	5	24.40	24.20	-5	18,028	-0.03%
2023/09/04	1	24.60	15	24.57	24.50	-14	18,223	-0.08%
2023/09/01	15.7	24.65	0	0.00	24.75	15.7	18,496	0.08%
2023/08/30	1	24.80	1	24.70	24.80	0	18,891	0.00%
2023/08/29	1	24.45	6	24.53	24.65	-5	18,979	-0.03%
2023/08/28	2	24.30	0	0.00	24.40	2	18,969	0.01%
2023/08/25	5	24.45	0	0.00	24.40	5	19,376	0.03%
2023/08/24	10	24.30	0	0.00	24.45	10	19,468	0.05%
2023/08/23	2	24.00	0	0.00	24.20	2	19,454	0.01%
2023/08/17	3	23.77	0	0.00	23.75	3	19,503	0.02%
2023/08/11	0	0.00	10	24.65	24.75	-10	19,170	-0.05%
2023/08/10	0	0.00	1.9	25.27	25.30	-1.9	19,013	-0.01%
2023/08/09	0	0.00	50	25.00	25.15	-50	18,775	-0.27%
2023/08/08	0	0.00	4.4	25.23	25.10	-4.4	18,679	-0.02%
2023/08/01	50	24.85	12.2	24.70	24.90	37.8	17,652	0.21%
2023/07/27	0	0.00	2	24.70	24.70	-2	16,967	-0.01%
2023/07/26	0	0.00	11	24.46	24.55	-11	16,847	-0.07%
2023/07/21	0	0.00	1	24.50	24.40	-1	16,786	-0.01%
2023/07/20	0	0.00	4	24.41	24.45	-4	16,671	-0.02%
2023/07/19	1	24.35	3	24.10	24.10	-2	16,429	-0.01%
2023/07/18	0	0.00	1.1	24.00	24.10	-1.1	16,277	-0.01%
2023/07/12	1	23.40	4	23.40	23.45	-3	15,656	-0.02%
2023/07/11	1	23.30	20	23.15	23.30	-19	15,587	-0.12%
2023/07/07	21	22.45	0	0.00	22.65	21	15,267	0.14%
2023/07/05	1	23.20	0	0.00	23.15	1	14,735	0.01%
2023/06/30	1	23.15	0	0.00	23.10	1	14,617	0.01%
2023/06/28	2	24.10	0	0.00	24.10	2	14,205	0.01%
2023/06/27	2	24.20	1	24.10	24.20	1	13,935	0.01%
2023/06/21	3	24.30	0	0.00	24.35	3	13,750	0.02%
2023/06/20	0	0.00	4.1	24.55	24.25	-4.1	13,529	-0.03%
2023/06/16	1	24.40	0	0.00	24.35	1	13,201	0.01%
2023/06/15	3	24.50	1.2	24.40	24.50	1.8	12,941	0.01%
2023/06/14	1	24.35	0	0.00	24.40	1	12,841	0.01%
2023/06/13	1	24.40	0	0.00	24.35	1	12,795	0.01%
2023/06/09	0	0.00	10	24.60	24.60	-10	12,734	-0.08%
2023/06/08	1	24.60	30.2	24.50	24.50	-29.2	12,731	-0.23%
2023/06/06	0	0.00	1	24.15	24.20	-1	12,527	-0.01%
2023/06/02	0	0.00	3.4	23.82	23.85	-3.4	12,036	-0.03%
2023/06/01	0.2	23.80	0	0.00	23.65	0.2	11,882	0.00%
2023/05/31	1	23.70	0	0.00	23.85	1	11,750	0.01%
2023/05/19	0	0.00	1	23.35	23.45	-1	11,540	-0.01%
2023/05/16	0	0.00	5	22.90	22.95	-5	11,131	-0.04%
2023/05/12	0	0.00	41	22.60	22.65	-41	11,187	-0.37%
2023/05/11	0	0.00	4	22.85	22.90	-4	11,184	-0.04%
2023/05/10	45	22.95	0	0.00	23.00	45	11,214	0.40%
2023/05/03	0	0.00	5	22.75	22.75	-5	11,598	-0.04%
2023/05/02	1	22.60	0	0.00	22.70	1	11,941	0.01%
2023/04/28	5	22.55	0	0.00	22.60	5	12,593	0.04%
2023/04/25	0.5	22.50	0	0.00	22.40	0.5	12,874	0.00%
2023/04/14	0	0.00	4	22.58	22.65	-4	13,385	-0.03%
2023/04/13	1	22.50	0	0.00	22.55	1	13,387	0.01%
2023/04/07	0.2	22.40	0	0.00	22.40	0.2	13,298	0.00%
2023/04/06	0	0.00	1	22.35	22.40	-1	13,296	-0.01%
2023/03/31	0.1	22.40	0	0.00	22.35	0.1	13,263	0.00%
2023/03/30	5	22.30	0	0.00	22.30	5	13,892	0.04%
2023/03/24	2	22.15	0	0.00	22.20	2	16,845	0.01%
2023/03/21	0.1	22.05	0	0.00	21.95	0.1	17,300	0.00%
2023/03/16	1	21.70	0	0.00	21.70	1	17,525	0.01%
2023/03/10	0	0.00	1	22.25	22.30	-1	17,695	-0.01%
2023/03/09	2	22.80	2	22.70	22.65	0	17,675	0.00%
2023/03/08	0	0.00	1	22.80	22.80	-1	18,025	-0.01%
2023/03/07	0.2	22.80	1	22.85	22.90	-0.8	18,236	0.00%
2023/03/06	10	22.70	1.6	22.70	22.70	8.4	18,443	0.05%
2023/03/02	3	22.30	0	0.00	22.50	3	18,833	0.02%
2023/03/01	5	22.34	0	0.00	22.40	5	19,089	0.03%
2023/02/24	1.5	22.82	0	0.00	22.75	1.5	19,163	0.01%
2023/02/17	1	22.70	2	22.80	22.75	-1	19,491	-0.01%
2023/02/16	0	0.00	2	22.85	22.75	-2	19,779	-0.01%
2023/02/15	0.3	22.80	0	0.00	22.60	0.3	20,441	0.00%
2023/02/14	5	22.80	0	0.00	22.80	5	20,514	0.02%
2023/02/08	1	22.65	0	0.00	22.65	1	20,833	0.00%
2023/02/07	1	22.75	0	0.00	22.75	1	20,877	0.00%
2023/02/06	0	0.00	1	22.60	22.70	-1	20,891	0.00%
2023/02/03	0	0.00	2	22.65	22.75	-2	20,910	-0.01%
2023/02/02	1	22.80	0	0.00	22.80	1	20,926	0.00%
2023/02/01	0	0.00	2.1	22.70	22.75	-2.1	20,793	-0.01%
2023/01/31	0	0.00	1	22.75	22.50	-1	20,766	0.00%
2023/01/30	0	0.00	1.2	23.00	23.05	-1.2	20,528	-0.01%
2023/01/12	0	0.00	5	22.50	22.55	-5	20,144	-0.02%
2023/01/11	1	22.50	0	0.00	22.45	1	20,192	0.00%
2023/01/10	0	0.00	0.2	22.40	22.60	-0.2	20,130	0.00%
2023/01/09	0	0.00	3	22.33	22.50	-3	20,160	-0.01%
2023/01/05	0	0.00	7	21.95	21.95	-7	20,198	-0.03%
2023/01/03	0.2	21.70	0	0.00	21.65	0.2	20,588	0.00%
2022/12/30	2.2	21.71	1	21.85	21.70	1.2	20,512	0.01%
2022/12/29	2	21.70	1	21.70	21.65	1	20,735	0.00%
2022/12/27	1	21.95	4	22.10	21.95	-3	21,015	-0.01%
2022/12/23	8.1	21.75	0	0.00	21.80	8.1	21,359	0.04%
2022/12/22	4	21.80	4	21.94	22.00	0	21,515	0.00%
2022/12/21	0	0.00	0.1	21.85	21.80	-0.1	21,062	0.00%
2022/12/20	2.2	21.85	2	21.80	21.80	0.2	20,610	0.00%
2022/12/19	0.2	22.20	0	0.00	22.10	0.2	19,979	0.00%
2022/12/16	3	22.50	3	22.37	22.15	0	19,240	0.00%
2022/12/14	1	22.15	15.5	22.34	22.30	-14.5	18,590	-0.08%
2022/12/13	2	22.10	0.5	22.15	22.10	1.5	18,554	0.01%
2022/12/09	1	22.40	2	22.45	22.40	-1	18,685	-0.01%
2022/12/08	6.1	22.19	3	22.35	22.30	3.1	18,729	0.02%
2022/12/07	0	0.00	2	22.55	22.60	-2	18,669	-0.01%
2022/12/06	0	0.00	0.1	22.60	22.50	-0.1	18,692	0.00%
2022/12/05	0.1	22.60	4	22.70	22.60	-3.9	18,849	-0.02%
2022/12/02	1.5	22.38	0.1	22.45	22.45	1.4	18,707	0.01%
2022/12/01	1.7	22.64	0	0.00	22.60	1.7	18,884	0.01%
2022/11/30	0.1	22.55	1.1	22.45	22.60	-1	18,939	-0.01%
2022/11/29	0.8	22.38	4.3	22.38	22.50	-3.5	18,603	-0.02%
2022/11/28	0.7	22.09	1	22.25	22.25	-0.3	18,472	0.00%
2022/11/25	2	22.08	2.5	22.13	22.05	-0.5	18,353	0.00%
2022/11/24	1.2	22.12	13.1	22.16	22.30	-11.9	18,308	-0.06%
2022/11/23	2.2	22.00	3.2	22.08	22.10	-1	18,184	-0.01%
2022/11/22	0.2	21.50	17.1	21.25	21.60	-16.9	17,821	-0.09%
2022/11/21	0	0.00	2.2	21.10	21.10	-2.2	17,476	-0.01%
2022/11/18	3.3	21.06	0	0.00	20.90	3.3	17,414	0.02%
2022/11/17	0.2	21.10	0.1	21.15	21.20	0.2	17,355	0.00%
2022/11/16	3	21.28	1	21.25	21.25	2	17,506	0.01%
2022/11/14	3	21.12	2	21.18	21.20	1	17,326	0.01%
2022/11/11	0.3	20.55	35.7	20.75	21.20	-35.4	17,085	-0.21%
2022/11/10	0.2	20.35	2	20.25	20.40	-1.8	16,633	-0.01%
2022/11/09	0	0.00	1	20.45	20.50	-1	16,702	-0.01%
2022/11/07	7	20.05	7	20.15	20.20	0	16,688	0.00%
2022/11/04	2.2	19.95	0	0.00	20.05	2.2	16,988	0.01%
2022/11/03	1.3	19.97	4	20.05	20.05	-2.7	17,098	-0.02%
2022/11/02	0	0.00	3	20.00	20.20	-3	17,192	-0.02%
2022/11/01	0	0.00	3	20.00	20.05	-3	17,288	-0.02%
2022/10/28	0.6	19.65	0	0.00	19.60	0.6	17,456	0.00%
2022/10/26	2	19.73	1.1	19.70	19.75	0.9	17,463	0.01%
2022/10/25	2	19.38	0	0.00	19.55	2	17,438	0.01%
2022/10/24	8.1	19.57	0.1	19.70	19.55	8	17,452	0.05%
2022/10/21	0	0.00	5	19.44	19.45	-5	17,390	-0.03%
2022/10/20	0	0.00	1	19.10	19.05	-1	17,206	-0.01%
2022/10/19	0.1	19.10	0	0.00	19.00	0.1	16,983	0.00%
2022/10/17	1.7	19.00	1	19.05	19.10	0.7	17,240	0.00%
2022/10/14	0.1	19.15	0	0.00	19.10	0.1	17,305	0.00%
2022/10/13	2.1	19.01	0	0.00	19.05	2.1	17,449	0.01%
2022/10/12	0	0.00	3	19.33	19.35	-3	17,479	-0.02%
2022/10/11	2.2	19.11	0.2	19.25	19.10	2	17,665	0.01%
2022/10/07	4.1	19.53	0	0.00	19.50	4.1	17,951	0.02%
2022/10/06	0	0.00	1	19.73	19.70	-1	17,997	-0.01%
2022/10/05	2	19.55	1	19.65	19.55	1	18,165	0.01%
2022/10/04	1	19.30	0	0.00	19.35	1	18,267	0.01%
2022/10/03	1.1	19.35	5	19.25	19.30	-4	18,161	-0.02%
2022/09/29	5	19.59	7	19.79	19.70	-2	18,341	-0.01%
2022/09/28	1	19.45	0	0.00	19.55	1	18,448	0.01%
2022/09/27	5.1	19.91	0	0.00	19.85	5.1	18,442	0.03%
2022/09/26	3.2	19.95	2	20.05	19.90	1.2	18,357	0.01%
2022/09/23	2	20.08	0	0.00	20.15	2	18,524	0.01%
2022/09/22	4	20.05	2	20.13	20.05	2	19,226	0.01%
2022/09/21	2	20.23	0	0.00	20.25	2	19,684	0.01%
2022/09/20	0	0.00	9	20.34	20.50	-9	20,667	-0.04%
2022/09/19	0.1	20.20	1.2	20.13	20.15	-1.1	21,298	-0.01%
2022/09/16	3	20.07	1	20.15	20.10	2	21,516	0.01%
2022/09/15	13	20.30	0.5	20.35	20.25	12.5	21,400	0.06%
2022/09/14	10	20.23	0.3	20.40	20.20	9.7	21,398	0.05%
2022/09/13	7	20.58	0	0.00	20.60	7	21,613	0.03%
2022/09/12	1	20.85	6	20.97	20.90	-5	21,885	-0.02%
2022/09/08	1	20.55	4	20.59	20.60	-3	21,939	-0.01%
2022/09/07	12	20.39	6	20.35	20.35	6	22,022	0.03%
2022/09/06	0	0.00	6	20.83	20.85	-6	21,977	-0.03%
2022/09/05	4	20.21	3	20.35	20.30	1	22,048	0.00%
2022/09/02	5	20.01	0	0.00	20.00	5	22,311	0.02%
2022/09/01	1.1	20.06	0	0.00	20.05	1.1	22,268	0.00%
2022/08/31	0	0.00	2	20.35	20.30	-2	22,188	-0.01%
2022/08/29	11.1	20.09	0	0.00	20.15	11.1	22,151	0.05%
2022/08/23	6	20.33	1	20.25	20.20	5	24,059	0.02%
2022/08/17	20	20.93	4	20.88	21.00	16	25,297	0.06%
2022/08/15	5	20.70	7	20.73	20.70	-2	26,048	-0.01%
2022/08/11	0	0.00	19	21.08	21.20	-19	26,372	-0.07%
2022/08/10	1	20.75	7.2	20.81	20.75	-6.2	26,242	-0.02%
2022/08/09	2	20.73	0	0.00	20.65	2	26,211	0.01%
2022/08/08	4	20.70	0	0.00	20.80	4	26,324	0.02%
2022/08/05	2	20.65	0	0.00	20.70	2	26,431	0.01%
2022/08/04	0.3	20.20	0	0.00	20.20	0.3	26,665	0.00%
2022/08/03	3	20.05	0	0.00	20.15	3	26,888	0.01%
2022/08/02	1	20.10	0	0.00	20.15	1	27,215	0.00%
2022/08/01	1	20.20	1	20.30	20.30	0	27,397	0.00%
2022/07/29	5	20.05	5	20.30	20.00	0	27,557	0.00%
2022/07/28	0.1	20.10	0	0.00	20.10	0.1	27,482	0.00%
2022/07/27	3.1	19.85	0	0.00	19.95	3.1	27,473	0.01%
2022/07/26	0	0.00	3	19.90	19.90	-3	27,525	-0.01%
2022/07/25	0	0.00	1	20.00	19.85	-1	27,576	0.00%
2022/07/22	1	19.35	2	19.60	19.70	-1	27,700	0.00%
2022/07/21	0	0.00	3	19.41	19.40	-3	27,733	-0.01%
2022/07/20	2.1	19.30	1	19.50	19.25	1.1	27,852	0.00%
2022/07/19	3	19.08	1	19.10	19.20	2	28,066	0.01%
2022/07/18	5	19.20	2	19.15	19.15	3	28,197	0.01%
2022/07/15	13.3	18.96	1	18.95	18.80	12.3	28,120	0.04%
2022/07/14	1	19.55	0.2	19.80	19.55	0.8	27,997	0.00%
2022/07/13	3.2	19.77	3	19.70	19.75	0.2	28,087	0.00%
2022/07/12	5	19.18	0	0.00	19.10	5	27,910	0.02%
2022/07/11	3	19.57	0	0.00	19.50	3	27,758	0.01%
2022/07/08	1	19.70	0	0.00	19.80	1	27,850	0.00%
2022/07/07	0	0.00	1	19.60	19.85	-1	27,794	0.00%
2022/07/06	6	19.69	0	0.00	19.40	6	27,587	0.02%
2022/07/05	2	20.00	1	20.15	20.10	1	27,527	0.00%
2022/07/04	1.1	19.53	0	0.00	19.65	1.1	27,432	0.00%
2022/07/01	0.1	19.70	2	19.78	19.60	-1.9	27,706	-0.01%
2022/06/30	3.1	19.80	2.5	19.90	19.70	0.6	27,721	0.00%
2022/06/29	9.1	20.43	2	20.58	20.25	7.1	27,239	0.03%
2022/06/28	25.4	21.01	3.5	21.07	20.90	21.9	26,873	0.08%
2022/06/27	37	23.46	40	23.50	23.30	-3	25,968	-0.01%
2022/06/24	0	0.00	1	23.40	23.45	-1	25,349	0.00%
2022/06/22	12	23.31	3	23.27	23.10	9	25,260	0.04%
2022/06/21	1	23.35	55	23.26	23.50	-54	25,313	-0.21%
2022/06/20	4	22.73	1	22.75	22.80	3	25,260	0.01%
2022/06/17	3	22.90	0	0.00	22.90	3	25,147	0.01%
2022/06/16	2	23.13	4	23.35	23.10	-2	24,883	-0.01%
2022/06/15	2	23.13	0.3	23.15	23.05	1.7	25,242	0.01%
2022/06/14	40	23.09	0	0.00	23.10	40	25,418	0.16%
2022/06/13	46	23.12	0	0.00	23.10	46	25,588	0.18%
2022/06/10	6	23.45	1	23.55	23.45	5	25,402	0.02%
2022/06/09	1	23.40	0	0.00	23.40	1	25,433	0.00%
2022/06/08	0	0.00	2	23.55	23.45	-2	25,396	-0.01%
2022/06/07	1	23.40	0	0.00	23.40	1	25,524	0.00%
2022/06/06	1	23.25	0	0.00	23.35	1	25,607	0.00%
2022/06/02	10	23.50	1	23.50	23.50	9	25,829	0.03%
2022/06/01	8	23.81	0	0.00	23.70	8	26,271	0.03%
2022/05/31	1.2	23.79	3	23.95	24.35	-1.8	26,131	-0.01%
2022/05/30	0	0.00	1	23.65	23.90	-1	24,846	0.00%
2022/05/27	17	23.11	4.7	23.22	23.15	12.3	24,552	0.05%
2022/05/26	4.5	23.00	0	0.00	22.90	4.5	24,459	0.02%
2022/05/25	2.3	23.06	0	0.00	23.05	2.3	24,534	0.01%
2022/05/24	2.1	23.52	0	0.00	23.30	2.1	24,758	0.01%
2022/05/23	3	23.03	5	23.74	23.90	-2	24,457	-0.01%
2022/05/20	2	23.40	0	0.00	23.45	2	24,153	0.01%
2022/05/19	16.4	23.38	0	0.00	23.35	16.4	24,079	0.07%
2022/05/17	4	23.83	0	0.00	23.75	4	23,817	0.02%
2022/05/16	0.1	23.70	0	0.00	24.00	0.1	23,810	0.00%
2022/05/13	9.1	23.83	6	23.71	23.85	3.1	23,781	0.01%
2022/05/12	8.3	24.02	10	23.90	23.65	-1.7	23,718	-0.01%
2022/05/11	2	24.45	0	0.00	24.45	2	23,553	0.01%
2022/05/10	1.2	24.81	0	0.00	24.75	1.2	23,366	0.00%
2022/05/09	6	25.27	0	0.00	25.00	6	23,084	0.03%
2022/05/06	3	25.58	0	0.00	25.60	3	22,968	0.01%
2022/05/04	1	25.85	0	0.00	26.00	1	23,263	0.00%
2022/05/03	5	25.96	0	0.00	25.90	5	23,456	0.02%
2022/04/28	3	25.87	0	0.00	26.00	3	24,070	0.01%
2022/04/27	7	25.83	0	0.00	25.75	7	23,986	0.03%
2022/04/25	1	25.90	1	26.15	26.25	0	23,849	0.00%
2022/04/21	0	0.00	20	26.40	26.55	-20	23,386	-0.09%
2022/04/20	5	26.40	2	26.30	26.30	3	23,614	0.01%
2022/04/19	1	26.30	2	26.55	26.15	-1	23,403	0.00%
2022/04/18	0	26.35	2.1	26.35	26.35	-2	23,603	-0.01%
2022/04/15	0	0.00	3	26.63	26.60	-3	23,581	-0.01%
2022/04/14	2	26.63	10	26.56	26.55	-8	23,726	-0.03%
2022/04/13	0	0.00	2	26.95	26.95	-2	23,695	-0.01%
2022/04/12	1	26.60	0	0.00	26.75	1	23,712	0.00%
2022/04/11	5	26.80	1	26.90	26.80	4	23,696	0.02%
2022/04/08	3	26.80	30	26.90	26.85	-27	23,534	-0.11%
2022/04/07	33.3	26.77	8.5	26.98	26.70	24.8	23,473	0.11%
2022/04/06	1	27.10	0	0.00	27.20	1	23,224	0.00%
2022/03/31	5	26.50	0	0.00	26.40	5	22,717	0.02%
2022/03/30	7	26.24	1	26.25	26.20	6	22,390	0.03%
2022/03/29	0	26.00	0	0.00	26.05	0	22,151	0.00%
2022/03/28	0	26.00	0	0.00	25.90	0	21,982	0.00%
2022/03/25	2	25.83	0	0.00	25.75	2	21,812	0.01%
2022/03/24	2	26.00	0	0.00	26.00	2	21,615	0.01%
2022/03/23	2	26.00	0	0.00	26.10	2	21,539	0.01%
2022/03/22	0	26.05	1	26.00	26.00	-1	21,164	0.00%
2022/03/21	8	26.19	1	26.15	26.10	7	20,839	0.03%
2022/03/18	5	26.20	4	26.25	26.25	1	20,752	0.00%
2022/03/17	5	26.00	100	25.95	26.00	-95	20,274	-0.47%
2022/03/16	6	25.60	3	25.60	25.60	3	20,054	0.02%
2022/03/10	10	24.48	0	0.00	24.80	10	20,356	0.05%
2022/03/09	10	24.30	0	0.00	24.20	10	20,342	0.05%
2022/03/08	20	24.20	0	0.00	24.20	20	20,378	0.10%
2022/03/07	100	24.25	100	24.35	24.50	0	20,523	0.00%
2022/03/04	3.1	25.09	0	0.00	25.05	3.1	20,940	0.01%
2022/03/03	1	25.45	0	0.00	25.50	1	20,880	0.00%
2022/03/01	0	0.00	3	25.45	25.25	-3	21,116	-0.01%
2022/02/25	12	24.73	0	0.00	24.85	12	20,906	0.06%
2022/02/24	2	24.85	0	0.00	24.85	2	20,539	0.01%
2022/02/23	3	25.23	0	0.00	25.20	3	19,954	0.02%
2022/02/22	40	25.18	20	25.15	25.35	20	19,914	0.10%
2022/02/18	1	25.40	0	0.00	25.40	1	19,988	0.01%
2022/02/17	2	25.48	0	0.00	25.40	2	19,871	0.01%
2022/02/15	3	25.25	0	0.00	25.20	3	19,751	0.02%
2022/02/11	30	25.60	0	0.00	25.60	30	19,487	0.15%
2022/02/10	30	25.75	10	25.90	25.85	20	20,584	0.10%
2022/02/08	0	0.00	101	25.90	25.80	-101	20,449	-0.49%	大賣/鉅額交易
2022/01/25	0.1	25.15	2	25.05	25.15	-1.9	19,723	-0.01%
2022/01/24	2	25.20	0	0.00	25.20	2	19,479	0.01%
2022/01/21	104	25.69	0	0.00	25.35	104	19,284	0.54%	大買/鉅額交易
2022/01/20	0	0.00	3	25.78	25.85	-3	18,829	-0.02%
2022/01/14	2	25.93	0	0.00	25.90	2	18,246	0.01%
2022/01/13	0	0.00	2	26.25	26.30	-2	18,018	-0.01%
2022/01/12	2	25.80	0	0.00	25.90	2	17,581	0.01%
2022/01/10	0	0.00	2	25.45	25.50	-2	17,236	-0.01%
2022/01/07	4	25.68	0	0.00	25.75	4	17,213	0.02%
2022/01/04	0	0.00	4	25.40	25.40	-4	16,839	-0.02%
2022/01/03	0	0.00	2	25.40	25.20	-2	16,742	-0.01%
2021/12/30	0	0.00	2	25.35	25.30	-2	16,672	-0.01%
2021/12/29	0	0.00	5	25.30	25.30	-5	16,826	-0.03%
2021/12/24	0	0.00	2	25.00	25.00	-2	16,992	-0.01%
2021/12/23	1	24.95	0	0.00	24.95	1	17,106	0.01%
2021/12/20	1	24.60	0	0.00	24.65	1	17,289	0.01%
2021/12/13	10	25.00	0	0.00	25.00	10	17,667	0.06%
2021/12/10	0	0.00	1	25.00	24.95	-1	17,714	-0.01%
2021/12/09	1	24.95	0	0.00	25.00	1	17,681	0.01%
2021/12/08	1	24.95	2	25.00	25.05	-1	17,426	-0.01%
2021/12/07	0	0.00	1	24.85	24.95	-1	16,963	-0.01%
2021/11/29	11	24.30	0	0.00	24.30	11	15,584	0.07%
2021/11/26	10	24.60	0	0.00	24.45	10	15,536	0.06%
2021/11/25	10	24.75	0	0.00	24.90	10	15,484	0.06%
2021/11/24	0	0.00	0.1	24.90	24.90	-0.1	15,549	0.00%
2021/11/23	2	24.80	0.9	24.85	24.75	1.1	15,603	0.01%
2021/11/18	10	25.17	0	0.00	25.10	10	15,705	0.06%
2021/11/17	0	0.00	152	25.00	25.15	-152	15,718	-0.97%	大賣/鉅額交易
2021/11/12	10	24.50	2	24.50	24.50	8	17,484	0.05%
2021/11/11	0	0.00	2	24.40	24.35	-2	17,866	-0.01%
2021/11/10	0	0.00	5.1	24.35	24.45	-5.1	18,414	-0.03%
2021/11/09	10	24.16	3	24.17	24.20	7	19,239	0.04%
2021/11/05	0	0.00	1	24.50	24.65	-1	21,457	0.00%
2021/11/04	0	0.00	1	24.60	24.50	-1	21,822	0.00%
2021/10/29	150	24.60	0	0.00	24.70	150	22,215	0.68%	大買/鉅額交易
2021/10/26	20	25.00	0	0.00	24.95	20	22,390	0.09%
2021/10/22	2	24.70	0	0.00	24.70	2	22,616	0.01%
2021/10/19	2	24.75	0	0.00	24.75	2	22,937	0.01%
2021/10/15	0	0.00	2	24.65	24.70	-2	23,300	-0.01%
2021/10/12	0	24.45	0	24.40	24.50	0	23,840	0.00%
2021/10/07	0	0.00	21	24.55	24.55	-21	24,481	-0.09%
2021/10/06	0	0.00	1	24.25	24.45	-1	24,822	0.00%
2021/10/05	0	24.15	0	0.00	24.05	0	25,166	0.00%
2021/10/04	2	24.20	5	24.20	24.20	-3	26,556	-0.01%
2021/10/01	20.1	24.30	0	0.00	24.20	20.1	27,824	0.07%
2021/09/30	1	24.50	0	0.00	24.70	1	28,622	0.00%
2021/09/29	1	24.30	0	0.00	24.40	1	29,489	0.00%
2021/09/28	1	24.60	0	0.00	24.60	1	30,035	0.00%
2021/09/24	4	24.69	2	24.55	24.65	2	30,580	0.01%
2021/09/17	0.3	25.00	0	0.00	24.75	0.3	31,336	0.00%
2021/09/10	2	24.80	0	0.00	24.75	2	31,796	0.01%
2021/09/07	1	24.30	1	24.35	24.30	0	31,907	0.00%
2021/09/06	0	0.00	7	24.53	24.50	-7	31,733	-0.02%
2021/09/03	1	24.65	0	24.65	24.70	1	31,605	0.00%
2021/09/02	1.2	24.53	0	0.00	24.50	1.2	31,622	0.00%
2021/08/31	1	24.60	1	25.00	25.00	0	31,415	0.00%
2021/08/30	10	24.85	2	24.78	25.00	8	31,276	0.03%
2021/08/24	3	24.37	0	0.00	24.45	3	31,296	0.01%
2021/08/23	2	24.10	0	0.00	24.15	2	31,232	0.01%
2021/08/20	0	0.00	16	23.50	23.65	-16	31,253	-0.05%
2021/08/19	8	23.36	6	23.87	23.35	2	31,365	0.01%
2021/08/18	16	23.49	7	23.74	23.90	9	30,553	0.03%
2021/08/17	3	23.54	0	0.00	23.70	3	29,806	0.01%
2021/08/16	0	0.00	5	24.06	24.05	-5	29,438	-0.02%
2021/08/13	12	23.78	2	23.70	23.70	10	29,031	0.03%
2021/08/12	2	24.13	23	24.33	24.40	-21	28,259	-0.07%
2021/08/11	41	24.20	43	24.95	24.25	-2	27,863	-0.01%
2021/08/10	5	25.70	1	25.55	25.60	4	25,036	0.02%
2021/08/09	7	25.41	7	25.61	25.80	0	25,465	0.00%
2021/08/06	2	25.70	2	25.80	25.70	0	25,677	0.00%
2021/08/05	0	0.00	6	25.92	25.95	-6	26,540	-0.02%
2021/08/04	0	0.00	2	25.80	25.85	-2	28,047	-0.01%
2021/07/30	3	25.23	1	25.15	25.40	2	29,721	0.01%
2021/07/29	0	0.00	4	25.24	25.35	-4	29,891	-0.01%
2021/07/28	3	24.97	5	24.96	25.05	-2	30,047	-0.01%
2021/07/27	0	0.00	872	25.30	25.20	-872	30,476	-2.86%	大賣/鉅額交易
2021/07/26	3	25.30	0	0.00	25.30	3	31,034	0.01%
2021/07/23	1	25.70	0	0.00	25.70	1	31,274	0.00%
2021/07/22	0	0.00	1	25.40	25.55	-1	31,421	0.00%
2021/07/21	1	25.55	0	0.00	25.40	1	31,412	0.00%
2021/07/20	2	25.63	3	25.53	25.55	-1	31,558	0.00%
2021/07/16	0.8	25.60	0	0.00	25.90	0.8	32,296	0.00%
2021/07/15	6	25.32	2	25.45	25.45	4	32,471	0.01%
2021/07/14	1	25.40	1	25.50	25.35	0	32,730	0.00%
2021/07/13	0	0.00	0.1	25.45	25.40	-0.1	33,239	0.00%
2021/07/12	8	25.76	0	0.00	25.50	8	33,620	0.02%
2021/07/09	11	25.55	0	0.00	25.55	11	33,562	0.03%
2021/07/08	11	27.16	1	27.25	27.15	10	32,318	0.03%
2021/07/07	7	27.05	4	26.99	27.00	3	31,327	0.01%
2021/07/06	0	0.00	1	27.35	27.50	-1	30,601	0.00%
2021/07/05	8	26.95	51	26.91	27.10	-43	29,965	-0.14%
2021/07/02	0	0.00	10	26.60	26.50	-10	29,310	-0.03%
2021/07/01	0	0.00	10	26.80	26.65	-10	29,080	-0.03%
2021/06/30	0	0.00	1	26.85	26.85	-1	28,836	0.00%
2021/06/29	0	0.00	0.6	26.40	26.40	-0.6	28,431	0.00%
2021/06/28	0	0.00	8	26.60	26.40	-8	28,485	-0.03%
2021/06/25	0.1	26.25	20	26.40	26.45	-20	28,490	-0.07%
2021/06/24	0.1	25.90	2	26.05	26.05	-1.9	28,283	-0.01%
2021/06/23	0	25.45	0	0.00	25.45	0	28,014	0.00%
2021/06/22	0	25.30	0	0.00	25.35	0	28,100	0.00%
2021/06/18	8	25.40	0	0.00	25.20	8	28,522	0.03%
2021/06/17	0.1	25.45	0	0.00	25.45	0.1	28,248	0.00%
2021/06/16	0	0.00	5	25.50	25.40	-5	28,518	-0.02%
2021/06/11	0	0.00	0.2	25.55	25.50	-0.2	28,790	0.00%
2021/06/09	0	0.00	20	25.60	25.50	-20	28,920	-0.07%
2021/06/08	0	0.00	66	25.75	25.85	-66	28,979	-0.23%
2021/06/04	5	25.75	0	0.00	25.80	5	29,378	0.02%
2021/06/03	1.1	26.01	10	26.08	26.00	-8.9	29,915	-0.03%
2021/06/02	0	25.80	0	0.00	25.95	0	29,821	0.00%
2021/06/01	0	0.00	5	25.65	25.70	-5	29,832	-0.02%
2021/05/31	2	25.75	6	25.63	25.60	-4	30,030	-0.01%
2021/05/28	20.1	25.60	4	25.29	25.60	16.1	30,162	0.05%
2021/05/27	0	25.15	0	0.00	25.20	0	30,177	0.00%
2021/05/26	1	25.15	1	25.10	25.15	0	30,364	0.00%
2021/05/25	15.8	25.15	1	25.10	25.05	14.8	30,710	0.05%
2021/05/24	2	24.70	0	0.00	25.00	2	30,743	0.01%
2021/05/21	1	24.55	0	0.00	24.65	1	30,946	0.00%
2021/05/19	3	24.58	0	0.00	24.35	3	30,853	0.01%
2021/05/18	10.1	24.55	1	24.45	24.45	9.1	30,994	0.03%
2021/05/17	18	23.52	18.4	23.10	23.15	-0.4	31,119	0.00%
2021/05/14	4	24.38	5	24.40	24.30	-1	30,635	0.00%
2021/05/13	4	24.21	3	24.13	23.90	1	30,338	0.00%
2021/05/12	24	24.43	262	24.35	24.50	-238	29,615	-0.80%	大賣/鉅額交易
2021/05/11	41	26.78	5	26.45	26.00	36	28,544	0.13%
2021/05/10	20	26.65	1	26.20	26.70	19	27,950	0.07%
2021/05/07	0	0.00	51	25.65	25.90	-51	27,688	-0.18%
2021/05/06	3	25.68	1	25.70	25.70	2	27,753	0.01%
2021/05/05	112	25.49	0	0.00	25.30	112	27,710	0.40%	大買/鉅額交易
2021/05/04	2	25.00	31	25.58	25.05	-29	27,712	-0.10%
2021/05/03	5	25.87	0	0.00	25.50	5	27,339	0.02%
2021/04/29	5	25.94	0	0.00	26.00	5	27,011	0.02%
2021/04/28	1	26.15	0	0.00	26.10	1	26,932	0.00%
2021/04/27	0	0.00	1	26.30	26.35	-1	27,206	0.00%
2021/04/26	2	26.48	0	0.00	26.50	2	27,213	0.01%
2021/04/23	1.2	26.24	14	25.95	25.90	-12.8	27,149	-0.05%
2021/04/22	6	26.00	0	0.00	25.95	6	27,237	0.02%
2021/04/21	5	25.67	2	25.65	25.70	3	26,943	0.01%
2021/04/20	2	25.65	4	25.64	26.00	-2	26,736	-0.01%
2021/04/19	3	25.47	1	26.10	26.10	2	26,707	0.01%
2021/04/16	31	24.44	33	24.51	24.75	-2	26,605	-0.01%
2021/04/15	0	0.00	12	23.58	24.00	-12	26,518	-0.05%
2021/04/14	10	23.20	0	0.00	23.30	10	26,644	0.04%
2021/04/13	1	23.20	0	0.00	23.15	1	27,103	0.00%
2021/04/12	3	23.15	16	23.19	23.35	-13	27,030	-0.05%
2021/04/09	0	0.00	2	22.90	23.00	-2	27,048	-0.01%
2021/04/08	0	0.00	5	22.60	22.70	-5	27,106	-0.02%
2021/04/07	0	0.00	9	22.60	22.60	-9	27,622	-0.03%
2021/04/06	0	0.00	10	22.55	22.50	-10	27,701	-0.04%
2021/04/01	2	22.55	1	22.40	22.40	1	27,618	0.00%
2021/03/25	9	22.29	1	22.25	22.30	8	27,069	0.03%
2021/03/24	10	22.28	48.4	22.10	22.15	-38.4	27,044	-0.14%
2021/03/23	3	21.95	3	21.92	21.90	0	26,491	0.00%
2021/03/22	10	21.65	1	21.70	21.75	9	26,549	0.03%
2021/03/19	1.1	21.62	0	0.00	21.65	1.1	26,777	0.00%
2021/03/18	1	22.00	2	22.00	21.90	-1	26,807	0.00%
2021/03/17	0	0.00	11	21.90	21.80	-11	27,337	-0.04%
2021/03/16	1	21.95	0	0.00	21.90	1	27,717	0.00%
2021/03/15	3	21.98	0	0.00	21.90	3	27,954	0.01%
2021/03/12	1	21.90	6.2	21.72	21.90	-5.2	28,231	-0.02%
2021/03/11	11	21.99	0	0.00	21.85	11	28,344	0.04%
2021/03/10	2	21.78	10.1	21.75	21.85	-8.1	28,221	-0.03%
2021/03/09	1	21.65	1	21.55	21.65	0	28,080	0.00%
2021/03/08	0	0.00	1	21.45	21.15	-1	27,674	0.00%
2021/03/05	1	20.95	10	20.90	21.20	-9	27,675	-0.03%
2021/03/04	10	21.10	0	0.00	21.15	10	28,230	0.04%
2021/03/03	0	0.00	2	21.55	21.40	-2	28,115	-0.01%
2021/03/02	4	21.08	0	0.00	21.05	4	27,970	0.01%
2021/02/26	8	21.35	0	0.00	21.25	8	27,931	0.03%
2021/02/25	0	0.00	2	21.98	22.00	-2	27,512	-0.01%
2021/02/24	10	21.85	0	21.60	21.60	10	27,685	0.04%
2021/02/23	0	0.00	51	21.64	21.65	-51	27,761	-0.18%
2021/02/19	1	21.15	0	0.00	21.30	1	27,900	0.00%
2021/02/18	0	0.00	1	21.55	21.40	-1	28,157	0.00%
2021/02/17	0	0.00	100.8	21.38	21.40	-100.8	28,116	-0.36%
2021/02/02	0	0.00	2	20.85	20.65	-2	28,927	-0.01%
2021/02/01	0.4	20.05	0	0.00	20.20	0.4	28,724	0.00%
2021/01/29	4	20.06	0	0.00	19.90	4	28,620	0.01%
2021/01/28	23	20.37	0	0.00	20.30	23	28,297	0.08%
2021/01/27	0	0.00	0.3	20.65	20.65	-0.3	28,048	0.00%
2021/01/26	5	20.75	21	20.80	20.70	-16	28,082	-0.06%
2021/01/25	19	20.73	0	0.00	20.85	19	27,906	0.07%
2021/01/21	0	0.00	7	20.94	21.00	-7	27,613	-0.03%
2021/01/20	44	20.86	0	0.00	20.65	44	27,314	0.16%
2021/01/19	10	21.25	0	0.00	21.30	10	26,815	0.04%
2021/01/18	26	20.71	12.8	20.75	21.00	13.2	26,607	0.05%
2021/01/15	22.6	21.10	15	21.00	21.00	7.6	26,260	0.03%
2021/01/14	20	21.23	20	21.10	21.20	0	26,052	0.00%
2021/01/12	9	21.65	16	21.35	21.25	-7	25,327	-0.03%
2021/01/11	18	21.48	42	21.72	21.90	-24	24,835	-0.10%
2021/01/08	3	21.23	5	21.00	21.35	-2	24,160	-0.01%
2021/01/07	4	21.06	13	21.05	21.00	-9	23,651	-0.04%
2021/01/06	31	20.81	5	20.80	20.65	26	23,176	0.11%
2021/01/05	0	0.00	1	20.50	20.55	-1	22,544	0.00%
2021/01/04	1.2	20.46	0	0.00	20.45	1.2	22,539	0.01%
2020/12/31	21	20.55	1.2	20.44	20.55	19.8	22,451	0.09%
2020/12/30	60	20.24	7.3	20.11	20.40	52.7	22,175	0.24%
2020/12/29	5	19.95	8.6	19.93	19.95	-3.6	21,846	-0.02%
2020/12/28	0	0.00	1	19.75	19.80	-1	21,822	0.00%
2020/12/25	20	19.80	0	0.00	19.70	20	21,884	0.09%
2020/12/24	0	0.00	7	19.73	19.75	-7	22,020	-0.03%
2020/12/16	0	0.00	1.2	19.77	19.80	-1.2	23,204	-0.01%
2020/12/15	1	19.45	0	0.00	19.50	1	23,233	0.00%
2020/12/14	0	0.00	31	19.88	19.85	-31	23,077	-0.13%
2020/12/11	10	19.75	8	19.81	19.80	2	22,937	0.01%
2020/12/10	5	19.60	1.1	19.54	19.40	3.9	22,235	0.02%
2020/12/09	5	19.39	6.6	19.47	19.45	-1.6	21,897	-0.01%
2020/12/08	20	19.30	0	0.00	19.35	20	21,737	0.09%
2020/12/07	0	0.00	0.4	19.35	19.30	-0.4	21,525	0.00%
2020/12/04	1	19.25	1	19.40	19.40	0	21,504	0.00%
2020/12/03	1	19.25	0	0.00	19.35	1	21,526	0.00%
2020/12/01	0	0.00	52	19.05	19.35	-52	21,824	-0.24%
2020/11/30	0	0.00	0.1	19.25	19.10	-0.1	22,211	0.00%
2020/11/26	0	0.00	3	19.15	19.25	-3	22,098	-0.01%
2020/11/25	0	0.00	1	19.20	19.25	-1	22,312	0.00%
2020/11/24	1.9	19.35	6	19.47	19.40	-4.1	22,218	-0.02%
2020/11/23	0	0.00	14	19.35	19.40	-14	21,966	-0.06%
2020/11/20	1	19.05	3	19.02	19.05	-2	21,774	-0.01%
2020/11/19	1	18.95	74	18.95	18.95	-73	21,811	-0.33%
2020/11/17	1	18.90	2	18.93	18.90	-1	21,713	0.00%
2020/11/16	2	18.80	4.2	18.80	18.80	-2.2	22,230	-0.01%
2020/11/13	0	0.00	1	18.60	18.50	-1	22,624	0.00%
2020/11/12	3.6	18.69	0	0.00	18.60	3.6	22,661	0.02%
2020/11/11	5	19.02	13	19.00	19.05	-8	22,874	-0.03%
2020/11/10	0	0.00	3	18.50	18.60	-3	22,416	-0.01%
2020/11/09	0	0.00	3	18.35	18.35	-3	22,141	-0.01%
2020/11/06	1	18.10	5	18.25	18.30	-4	22,256	-0.02%
2020/11/05	0	0.00	1	18.20	18.25	-1	22,439	0.00%
2020/11/04	0	0.00	1	18.15	18.15	-1	23,273	0.00%
2020/11/03	0	0.00	0.2	18.05	18.10	-0.2	23,833	0.00%
2020/11/02	0	0.00	10	17.80	18.00	-10	24,343	-0.04%
2020/10/28	1.2	17.87	7	17.88	17.90	-5.9	24,631	-0.02%
2020/10/27	1.1	17.95	0	0.00	18.00	1.1	25,223	0.00%
2020/10/26	0	0.00	2.3	18.05	18.05	-2.3	25,533	-0.01%
2020/10/22	0	0.00	5	18.10	18.10	-5	26,257	-0.02%
2020/10/21	4	17.85	0	0.00	17.85	4	26,298	0.02%
2020/10/20	2	17.80	2	17.80	17.85	0	26,590	0.00%
2020/10/19	3	17.87	0	0.00	17.80	3	26,680	0.01%
2020/10/16	3	17.98	0	0.00	17.90	3	26,682	0.01%
2020/10/14	12	18.15	12	18.10	18.15	0	26,907	0.00%
2020/10/13	5	18.05	0	0.00	18.10	5	26,909	0.02%
2020/10/12	14	18.16	3	18.20	18.20	11	27,287	0.04%
2020/10/08	12	18.18	2	18.15	18.20	10	27,716	0.04%
2020/10/07	2.5	18.06	30.1	18.00	18.00	-27.5	27,896	-0.10%
2020/10/06	0	0.00	46	17.98	18.20	-46	28,247	-0.16%
2020/09/30	0.8	17.80	0	0.00	17.80	0.8	28,677	0.00%
2020/09/29	2	17.65	9	17.70	17.65	-7	29,032	-0.02%
2020/09/28	10	17.50	1	17.45	17.70	9	29,492	0.03%
2020/09/25	26	17.38	0	0.00	17.30	26	29,702	0.09%
2020/09/24	34	17.24	0	0.00	17.15	34	29,566	0.11%
2020/09/23	6	17.70	0	0.00	17.70	6	29,037	0.02%
2020/09/22	10	17.81	0	0.00	17.75	10	28,906	0.03%
2020/09/21	6	18.08	5	18.05	18.00	1	28,791	0.00%
2020/09/18	3	18.22	0	0.00	18.30	3	29,331	0.01%
2020/09/11	3	18.25	8	18.20	18.30	-5	31,153	-0.02%
2020/09/10	3	18.15	0	0.00	18.30	3	31,779	0.01%
2020/09/09	15	18.13	4	18.15	18.20	11	32,165	0.03%
2020/09/08	2	18.23	0	0.00	18.30	2	32,517	0.01%
2020/09/07	1	18.20	0	0.00	18.25	1	33,207	0.00%
2020/09/04	7	18.24	0	0.00	18.20	7	34,168	0.02%
2020/09/03	15	18.50	3	18.70	18.40	12	34,801	0.03%
2020/09/02	8	18.29	50	18.35	18.30	-42	35,108	-0.12%
2020/09/01	3	18.23	0	0.00	18.30	3	35,668	0.01%
2020/08/31	0	0.00	1	18.40	18.40	-1	35,587	0.00%
2020/08/28	17	18.33	2	18.30	18.30	15	35,766	0.04%
2020/08/27	4	18.35	0	0.00	18.30	4	36,101	0.01%
2020/08/26	8	18.35	0	0.00	18.40	8	36,580	0.02%
2020/08/25	3	18.45	14	18.48	18.45	-11	36,520	-0.03%
2020/08/24	2	18.40	0	0.00	18.45	2	37,617	0.01%
2020/08/21	5	18.63	9	18.60	18.60	-4	37,734	-0.01%
2020/08/20	11	18.57	1	18.45	18.45	10	37,786	0.03%
2020/08/19	1	18.90	0	0.00	18.85	1	37,438	0.00%
2020/08/18	2	18.68	0	0.00	18.75	2	36,967	0.01%
2020/08/17	15	18.78	51	18.85	18.80	-36	37,137	-0.10%
2020/08/14	28	19.10	0	0.00	19.10	28	36,857	0.08%
2020/08/13	26	19.05	3	19.07	19.10	23	36,719	0.06%
2020/08/12	3	19.05	0	0.00	19.05	3	36,886	0.01%
2020/08/11	2	19.18	0	0.00	19.15	2	36,645	0.01%
2020/08/10	28	19.13	1	19.00	19.15	27	36,696	0.07%
2020/08/07	4	18.85	11	18.85	18.70	-7	36,399	-0.02%
2020/08/06	12	18.44	13	18.57	18.65	-1	35,980	0.00%
2020/08/05	0	0.00	2	18.25	18.25	-2	35,709	-0.01%
2020/08/04	30	18.25	18	18.34	18.20	12	36,099	0.03%
2020/08/03	1	17.90	0	0.00	17.95	1	36,384	0.00%
2020/07/31	29	18.01	0	0.00	18.00	29	36,288	0.08%
2020/07/30	1	18.20	2	18.30	18.35	-1	36,203	0.00%
2020/07/28	20	17.90	2	17.80	17.90	18	36,099	0.05%
2020/07/27	2	17.88	0	0.00	17.80	2	36,335	0.01%
2020/07/24	1	18.00	66	18.09	18.00	-65	36,476	-0.18%
2020/07/23	0	0.00	1	18.20	18.20	-1	36,658	0.00%
2020/07/20	23	18.15	0	0.00	18.15	23	36,791	0.06%
2020/07/17	0	0.00	50	18.33	18.30	-50	36,879	-0.14%
2020/07/16	3	18.40	0	0.00	18.40	3	37,225	0.01%
2020/07/15	0	0.00	25	18.45	18.40	-25	36,877	-0.07%
2020/07/13	24	18.24	8	18.26	18.30	16	36,616	0.04%
2020/07/10	2	17.93	0	0.00	17.90	2	36,457	0.01%
2020/07/09	27	18.15	22	18.15	18.10	5	36,534	0.01%
2020/07/07	1	18.15	3	18.17	18.15	-2	36,084	-0.01%
2020/07/06	6	18.00	0	0.00	18.00	6	35,682	0.02%
2020/07/03	10	17.88	0	0.00	17.90	10	35,464	0.03%
2020/07/01	12	17.59	0	0.00	17.60	12	35,663	0.03%
2020/06/30	26	17.49	0	0.00	17.45	26	35,840	0.07%
2020/06/29	44	17.50	0	0.00	17.45	44	35,824	0.12%
2020/06/24	35	18.40	2	18.35	18.40	33	35,173	0.09%
2020/06/23	22	18.15	20	18.05	18.20	2	34,964	0.01%
2020/06/22	1	18.25	0	0.00	18.20	1	34,606	0.00%
2020/06/19	11	18.25	0	0.00	18.15	11	34,806	0.03%
2020/06/18	4	18.43	1	18.35	18.35	3	34,425	0.01%
2020/06/17	5	18.54	19	18.43	18.50	-14	34,220	-0.04%
2020/06/16	10	18.30	0	0.00	18.30	10	34,300	0.03%
2020/06/15	11	18.01	1	18.10	17.95	10	34,509	0.03%
2020/06/12	11	17.54	2	17.45	17.85	9	34,464	0.03%
2020/06/11	109	18.27	137	18.43	18.05	-28	34,231	-0.08%	大買/大賣/
2020/06/10	46	18.46	0	0.00	18.50	46	33,418	0.14%
2020/06/09	1	18.15	2	18.48	18.15	-1	33,157	0.00%
2020/06/08	20	18.05	6	18.00	18.05	14	32,747	0.04%
2020/06/05	0	0.00	3	17.52	17.50	-3	32,054	-0.01%
2020/06/04	3	17.47	10	17.30	17.35	-7	31,904	-0.02%
2020/06/03	5	17.30	0	0.00	17.35	5	31,794	0.02%
2020/06/02	1	17.10	1	16.90	17.00	0	31,531	0.00%
2020/06/01	0	0.00	1	16.65	16.65	-1	31,291	0.00%
2020/05/29	6	16.25	0	0.00	16.25	6	31,029	0.02%
2020/05/28	2	16.60	0	0.00	16.50	2	29,862	0.01%
2020/05/26	8	16.53	1	16.55	16.60	7	29,731	0.02%
2020/05/25	4	16.19	0	0.00	16.30	4	29,422	0.01%
2020/05/22	3	16.15	0	0.00	16.15	3	29,333	0.01%
2020/05/20	2	16.20	0	0.00	16.20	2	28,867	0.01%
2020/05/19	2	16.28	0	0.00	16.25	2	28,717	0.01%
2020/05/18	3	16.22	0	0.00	16.20	3	28,462	0.01%
2020/05/15	23	16.26	4	16.30	16.25	19	28,287	0.07%
2020/05/13	40	16.55	0	0.00	16.65	40	27,223	0.15%
2020/05/12	44.9	16.58	1	16.60	16.50	43.9	27,179	0.16%
2020/05/11	20	16.70	2	16.75	16.70	18	26,813	0.07%
2020/05/08	31	16.45	1	16.50	16.40	30	26,413	0.11%
2020/05/07	5	16.45	0	0.00	16.40	5	25,922	0.02%
2020/05/06	10	16.37	0	0.00	16.35	10	25,757	0.04%
2020/05/04	15	16.53	4	16.55	16.50	11	25,602	0.04%
2020/04/30	7	16.89	7	17.01	17.10	0	25,557	0.00%
2020/04/29	0	0.00	3	16.70	16.75	-3	25,265	-0.01%
2020/04/28	2	16.40	5	16.40	16.40	-3	25,149	-0.01%
2020/04/22	1	15.95	0	0.00	16.00	1	24,952	0.00%
2020/04/21	31	16.19	0	0.00	16.10	31	24,786	0.13%
2020/04/20	2	16.85	9	16.85	16.75	-7	24,572	-0.03%
2020/04/17	74	17.23	4	16.90	16.85	70	24,604	0.28%
2020/04/16	34	16.80	10	16.80	16.80	24	24,291	0.10%
2020/04/15	15	17.10	31	17.16	17.20	-16	23,996	-0.07%
2020/04/14	0	0.00	25	16.43	16.70	-25	23,783	-0.11%
2020/04/13	6	16.15	0	0.00	16.05	6	23,415	0.03%
2020/04/10	14	16.06	0	0.00	16.30	14	23,370	0.06%
2020/04/08	15	15.63	1	15.65	15.70	14	22,964	0.06%
2020/04/07	1	15.55	1.2	15.70	15.65	-0.2	22,853	0.00%
2020/04/06	0	0.00	10	15.40	15.50	-10	22,683	-0.04%
2020/04/01	5	15.32	10	15.30	15.30	-5	22,505	-0.02%
2020/03/31	2	15.50	0	0.00	15.55	2	22,246	0.01%
2020/03/30	2	15.68	0	0.00	15.60	2	21,954	0.01%
2020/03/27	2	16.05	0	0.00	16.00	2	21,881	0.01%
2020/03/26	10	15.68	0	0.00	15.60	10	21,472	0.05%
2020/03/25	0	0.00	2	15.70	15.75	-2	21,633	-0.01%
2020/03/23	13	14.55	0	0.00	14.20	13	20,964	0.06%
2020/03/20	41	14.90	0	0.00	15.25	41	20,825	0.20%
2020/03/19	4	14.24	0	0.00	14.00	4	20,143	0.02%
2020/03/18	0	0.00	30	15.65	15.55	-30	19,689	-0.15%
2020/03/17	4	15.73	0	0.00	15.60	4	19,341	0.02%
2020/03/16	2	16.70	0	0.00	16.45	2	18,682	0.01%
2020/03/13	1	16.25	0	0.00	17.40	1	18,147	0.01%
2020/03/12	0	0.00	6	17.85	17.50	-6	17,458	-0.03%
2020/03/11	1	18.45	0	0.00	18.25	1	16,988	0.01%
2020/03/10	6	18.50	0.6	18.50	18.50	5.4	16,933	0.03%
2020/03/09	1	18.40	0	0.00	18.40	1	16,827	0.01%
2020/03/05	30	19.55	0	0.00	19.50	30	16,253	0.18%
2020/02/27	1	19.35	0	0.00	19.20	1	15,882	0.01%
2020/02/24	0	0.00	29	19.85	19.85	-29	15,350	-0.19%
2020/02/20	0.3	20.30	0	0.00	20.30	0.3	15,082	0.00%
2020/02/19	4	20.20	0	0.00	20.30	4	14,943	0.03%
2020/02/11	3	20.30	0	0.00	20.30	3	14,859	0.02%
2020/02/05	1	19.90	0	0.00	20.20	1	14,693	0.01%
2020/02/03	0	0.00	1	19.70	19.80	-1	14,277	-0.01%
2020/01/20	1	20.65	50	20.55	20.65	-49	13,281	-0.37%
2020/01/15	70	20.41	0	0.00	20.40	70	13,157	0.53%
2020/01/13	1	20.10	0	0.00	20.20	1	12,868	0.01%
2020/01/09	2	19.90	0	0.00	20.00	2	13,185	0.02%
2020/01/07	0	0.00	5	19.95	19.90	-5	13,182	-0.04%
2020/01/06	0	0.00	1	20.00	19.95	-1	13,218	-0.01%
2019/12/30	2	20.38	0	0.00	20.40	2	13,160	0.02%
2019/12/26	1	20.25	0	0.00	20.30	1	13,251	0.01%
2019/12/23	1	20.15	0	0.00	20.35	1	13,588	0.01%
2019/12/17	0	0.00	2.9	20.00	20.15	-2.9	13,496	-0.02%
2019/12/16	1	20.05	0	0.00	20.05	1	13,420	0.01%
2019/12/13	5	20.25	1	20.00	20.25	4	13,263	0.03%
2019/12/12	2	19.95	0	0.00	19.85	2	12,993	0.02%
2019/12/06	0	0.00	1	19.80	19.90	-1	13,200	-0.01%
2019/12/05	2	19.68	0	0.00	19.65	2	13,507	0.01%
2019/11/27	0	0.00	9.2	19.95	20.05	-9.2	14,183	-0.06%
2019/11/26	1	19.85	0	0.00	19.85	1	14,478	0.01%
2019/11/25	1	19.75	13	19.85	19.90	-12	14,159	-0.08%
2019/11/21	1	19.80	0	0.00	19.75	1	14,754	0.01%
2019/11/08	0	0.00	23	19.85	19.90	-23	16,395	-0.14%
2019/11/07	2	19.85	0	0.00	19.95	2	16,674	0.01%
2019/11/06	2	19.73	2	19.90	19.95	0	16,723	0.00%
2019/11/04	1	19.25	0.1	19.20	19.30	0.9	16,497	0.01%
2019/11/01	0	0.00	1	19.00	19.05	-1	16,565	-0.01%
2019/10/31	0	0.00	5	19.15	19.05	-5	16,643	-0.03%
2019/10/30	0	0.00	0.8	19.00	19.10	-0.8	16,665	0.00%
2019/10/29	1	18.90	0	0.00	19.00	1	16,710	0.01%
2019/10/28	1	18.90	0	0.00	18.95	1	16,626	0.01%
2019/10/25	0	0.00	1	19.00	19.00	-1	16,658	-0.01%
2019/10/23	1	18.85	10	18.90	18.85	-9	16,902	-0.05%
2019/10/22	1	18.85	1	19.00	19.00	0	16,851	0.00%
2019/10/18	0	0.00	1	18.90	18.80	-1	16,812	-0.01%
2019/10/16	1	18.60	0	0.00	18.75	1	16,264	0.01%
2019/10/14	10	18.38	0	0.00	18.65	10	16,557	0.06%
2019/10/08	1	18.35	0	0.00	18.40	1	16,317	0.01%
2019/10/01	1	18.45	0	0.00	18.60	1	16,207	0.01%
2019/09/26	1	18.65	0.3	18.65	18.70	0.7	16,017	0.00%
2019/09/23	5	18.80	0	0.00	18.85	5	16,549	0.03%
2019/09/20	1	18.70	0	0.00	18.70	1	16,683	0.01%
2019/09/18	0	0.00	5	19.00	19.15	-5	16,406	-0.03%
2019/09/12	0	0.00	1	19.20	19.10	-1	16,872	-0.01%
2019/09/11	0	0.00	5	19.02	19.10	-5	17,361	-0.03%
2019/09/10	0	0.00	8	19.01	19.15	-8	17,333	-0.05%
2019/09/09	5	18.80	6	19.01	19.00	-1	17,152	-0.01%
2019/09/05	1	18.25	0	0.00	18.45	1	16,879	0.01%
2019/08/30	0	0.00	1	18.10	18.05	-1	16,949	-0.01%
2019/08/27	1	18.05	0	0.00	18.00	1	16,477	0.01%
2019/08/20	1	18.55	4	18.55	18.50	-3	16,517	-0.02%
2019/08/19	0	0.00	1	18.05	18.00	-1	16,026	-0.01%
2019/08/16	3	17.45	0	0.00	17.60	3	15,940	0.02%
2019/08/07	1	16.85	0	0.00	17.00	1	15,567	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%
2019/07/23	0	0.00	2	17.60	17.60	-2	15,543	-0.01%
2019/07/22	0	0.00	0.1	17.60	17.60	-0.1	15,489	0.00%
2019/07/18	0	0.00	1	17.60	17.65	-1	15,555	-0.01%
2019/07/16	14	17.68	0	0.00	17.60	14	15,363	0.09%
2019/07/11	3	17.95	0	0.00	18.00	3	15,112	0.02%
2019/07/09	0	0.00	2	17.83	17.90	-2	15,101	-0.01%
2019/07/08	2	17.70	0	0.00	17.75	2	15,081	0.01%
2019/07/02	2	17.95	0	0.00	17.85	2	15,704	0.01%
2019/07/01	2	18.90	21	18.85	18.95	-19	15,717	-0.12%
2019/06/28	0	0.00	11	18.70	18.65	-11	15,398	-0.07%
2019/06/27	0	0.00	2	18.90	18.85	-2	15,222	-0.01%
2019/06/19	0	0.00	1.1	18.50	18.60	-1.1	15,201	-0.01%
2019/06/12	0	0.00	6	18.01	17.95	-6	15,528	-0.04%
2019/06/11	0	0.00	50	18.03	18.05	-50	15,587	-0.32%
2019/06/06	50	18.00	4	17.98	18.05	46	15,933	0.29%
2019/06/04	2	17.75	50	17.85	17.75	-48	15,756	-0.30%
2019/06/03	0	0.00	5	17.90	17.95	-5	15,956	-0.03%
2019/05/31	50	17.70	2	17.65	17.75	48	15,917	0.30%
2019/05/29	2	17.40	0	0.00	17.50	2	16,353	0.01%
2019/05/20	1	17.35	0	0.00	17.40	1	16,662	0.01%
2019/05/15	1	17.45	0	0.00	17.35	1	16,936	0.01%
2019/05/06	1	17.90	0	0.00	17.80	1	18,050	0.01%
2019/05/02	0	0.00	0.5	17.75	17.75	-0.5	18,387	0.00%
2019/04/19	0	0.00	1	17.85	17.75	-1	19,853	-0.01%
2019/04/18	0	0.00	1	17.85	17.85	-1	20,036	0.00%
2019/04/15	0	0.00	0.2	17.80	17.75	-0.2	20,602	0.00%
2019/04/11	0	0.00	1	17.85	17.75	-1	20,740	0.00%
2019/04/09	1	17.75	1	17.80	17.80	0	20,526	0.00%
2019/03/29	1	17.40	0	0.00	17.55	1	20,348	0.00%
2019/03/28	0	0.00	1	17.35	17.35	-1	20,252	0.00%
2019/03/27	0	0.00	5	17.45	17.55	-5	20,119	-0.02%
2019/03/26	0	0.00	1	17.50	17.55	-1	20,313	0.00%
2019/03/25	0	0.00	1	17.50	17.50	-1	20,652	0.00%
2019/03/22	0	0.00	0.2	17.45	17.55	-0.2	20,709	0.00%
2019/03/21	0	0.00	1	17.60	17.65	-1	20,848	0.00%
2019/03/15	0	0.00	10	17.80	17.85	-10	20,941	-0.05%
2019/03/14	0	0.00	0.3	17.75	17.70	-0.3	20,942	0.00%
2019/03/13	0	0.00	1	17.90	17.90	-1	21,249	0.00%
2019/03/12	0	0.00	1	17.65	17.65	-1	21,154	0.00%
2019/03/07	0	0.00	2	17.58	17.60	-2	22,474	-0.01%
2019/03/05	0	0.00	3	17.37	17.45	-3	22,413	-0.01%
2019/02/22	0	0.00	1	17.25	17.35	-1	21,719	0.00%
2019/02/15	0	0.00	2	17.00	16.85	-2	21,857	-0.01%
2019/02/11	5	16.95	0	0.00	16.85	5	21,295	0.02%
2019/01/25	1	16.75	0	0.00	16.75	1	20,816	0.00%
2019/01/24	0	0.00	6	16.74	16.80	-6	20,738	-0.03%
2019/01/21	0	0.00	1	16.50	16.50	-1	20,205	0.00%
2019/01/18	0	16.20	2	16.33	16.30	-2	20,057	-0.01%
2019/01/17	0	0.00	1	16.30	16.35	-1	20,234	0.00%
2019/01/15	0	0.00	2	16.10	16.15	-2	20,473	-0.01%
2019/01/09	0	0.00	0.3	15.75	15.70	-0.3	19,793	0.00%
2018/12/28	0	0.00	20	15.40	15.45	-20	20,864	-0.10%
2018/12/27	20	15.23	0	0.00	15.30	20	21,079	0.09%
2018/12/18	0	0.00	1	15.35	15.25	-1	21,440	0.00%
2018/12/06	0	0.00	102	15.15	15.20	-102	21,480	-0.47%	大賣/鉅額交易
2018/12/05	40	15.40	0	0.00	15.30	40	21,288	0.19%
2018/12/04	61	15.70	1	15.65	15.65	60	21,154	0.28%
2018/12/03	0	0.00	1	15.75	15.70	-1	20,726	0.00%
2018/11/05	0	0.00	11	15.25	15.35	-11	22,311	-0.05%
2018/10/31	1	14.80	1	14.85	15.00	0	25,821	0.00%
2018/10/29	1	14.70	0	0.00	14.60	1	26,814	0.00%
2018/10/24	0	0.00	3	14.80	15.00	-3	27,572	-0.01%
2018/10/23	0	0.00	15	15.00	14.95	-15	27,413	-0.05%
2018/10/19	0	0.00	4	14.93	14.80	-4	27,147	-0.01%
2018/10/16	3	14.57	0	0.00	14.55	3	27,057	0.01%
2018/10/12	2	14.85	0	0.00	14.95	2	26,810	0.01%
2018/10/11	0	0.00	3	15.35	14.95	-3	26,482	-0.01%
2018/10/08	1	16.00	3	16.05	16.05	-2	25,538	-0.01%
2018/10/05	2	15.85	0	0.00	15.80	2	25,297	0.01%
2018/09/25	2	15.95	0	0.00	16.00	2	25,427	0.01%
2018/09/21	0	0.00	1	16.00	16.00	-1	25,284	0.00%
2018/09/19	0	0.00	1	15.50	15.50	-1	24,621	0.00%
2018/09/13	0	0.00	2	15.15	15.20	-2	24,807	-0.01%
2018/09/11	2	15.20	0	0.00	15.25	2	24,853	0.01%
2018/09/10	1	15.00	1	14.95	14.95	0	25,228	0.00%
2018/09/05	2	15.10	0	0.00	15.05	2	26,069	0.01%
2018/09/04	0	0.00	47.2	15.35	15.40	-47.2	25,949	-0.18%
2018/08/30	1	15.40	0	0.00	15.50	1	26,154	0.00%
2018/08/29	0	0.00	2	15.55	15.60	-2	26,477	-0.01%
2018/08/27	1	15.40	10	15.40	15.50	-9	26,839	-0.03%
2018/08/24	0	0.00	7	15.40	15.50	-7	26,863	-0.03%
2018/08/22	0	0.00	5	15.30	15.50	-5	27,741	-0.02%
2018/08/21	0	0.00	1	15.30	15.25	-1	27,412	0.00%
2018/08/17	1	15.40	0	0.00	15.25	1	27,196	0.00%
2018/08/16	10	15.05	0	0.00	15.10	10	26,529	0.04%
2018/08/15	6	15.06	1	15.20	15.20	5	26,212	0.02%
2018/08/14	3	15.05	0	0.00	15.20	3	25,989	0.01%
2018/08/13	10	14.90	19	15.07	14.90	-9	25,523	-0.04%
2018/08/10	0	0.00	130.1	15.40	15.40	-130.1	25,240	-0.52%	大賣/鉅額交易
2018/08/09	5	15.10	70.3	15.22	15.45	-65.3	24,744	-0.26%
2018/08/08	0	0.00	16	15.05	15.15	-16	23,151	-0.07%
2018/08/07	0	0.00	15	14.60	14.55	-15	21,797	-0.07%
2018/08/06	0	14.35	15	14.40	14.35	-15	21,338	-0.07%
2018/08/03	0	14.10	0.1	14.10	14.10	0	20,996	0.00%
2018/08/02	0	0.00	10	13.90	13.80	-10	20,510	-0.05%
2018/08/01	0	0.00	4	13.95	14.05	-4	20,569	-0.02%
2018/07/31	4	14.10	1	13.85	14.10	3	20,499	0.01%
2018/07/27	0	0.00	3.4	13.68	13.70	-3.4	20,116	-0.02%
2018/07/19	0.5	13.40	0	0.00	13.40	0.5	21,640	0.00%
2018/07/18	6	13.44	21	13.40	13.50	-15	21,844	-0.07%
2018/07/10	3	13.30	0	0.00	13.25	3	22,497	0.01%
2018/07/09	5	13.20	7.4	13.20	13.15	-2.4	22,563	-0.01%
2018/07/06	1	12.95	0	0.00	13.05	1	22,757	0.00%
2018/07/04	1	13.15	0	0.00	13.10	1	23,519	0.00%
2018/07/03	12	13.65	0	0.00	13.55	12	23,586	0.05%
2018/07/02	0	0.00	1	13.95	13.85	-1	23,059	0.00%
2018/06/29	0	0.00	1	13.80	13.90	-1	23,053	0.00%
2018/06/27	12	13.75	0	0.00	13.70	12	22,849	0.05%
2018/06/26	2	13.75	0	0.00	13.75	2	22,829	0.01%
2018/06/22	10	13.90	0	0.00	14.00	10	22,821	0.04%
2018/06/19	8	13.84	0	0.00	13.80	8	23,029	0.03%
2018/06/14	22	14.28	0	0.00	14.00	22	22,239	0.10%
2018/06/13	1	14.50	0	0.00	14.50	1	21,715	0.00%
2018/06/11	3	14.60	0	0.00	14.55	3	22,307	0.01%
2018/06/07	0	0.00	1	14.50	14.50	-1	22,085	0.00%
2018/06/06	0	0.00	10	14.45	14.45	-10	22,184	-0.05%
2018/06/04	0	0.00	10	14.00	14.10	-10	21,536	-0.05%
2018/06/01	10	14.00	0	0.00	14.00	10	21,430	0.05%
2018/05/31	1	13.80	0	0.00	14.10	1	21,418	0.00%
2018/05/30	2	13.80	2	13.85	13.75	0	20,898	0.00%
2018/05/28	0	0.00	10	14.30	14.20	-10	21,049	-0.05%
2018/05/24	0	0.00	6	14.30	14.30	-6	21,407	-0.03%
2018/05/23	0	0.00	1	14.45	14.35	-1	21,585	0.00%
2018/05/22	1	14.45	0	0.00	14.50	1	21,713	0.00%
2018/05/09	0	0.00	11	14.30	14.30	-11	23,747	-0.05%
2018/05/02	0	0.00	0.8	14.45	14.55	-0.8	23,338	0.00%
2018/04/30	0	0.00	1	14.25	14.20	-1	23,095	0.00%
2018/04/27	1	14.10	0	0.00	14.25	1	23,192	0.00%
2018/04/26	5	14.10	1	14.10	14.15	4	23,079	0.02%
2018/04/25	0.5	13.80	0	0.00	13.85	0.5	22,810	0.00%
2018/04/13	0	0.00	1	13.80	13.80	-1	24,459	0.00%
2018/04/12	2	13.80	0	0.00	13.80	2	24,716	0.01%
2018/04/11	0.4	13.75	0	0.00	13.75	0.4	24,742	0.00%
2018/04/10	0	0.00	1	13.55	13.80	-1	24,428	0.00%
2018/03/30	1	13.40	0	0.00	13.35	1	23,452	0.00%
2018/03/22	0	0.00	40	13.60	13.60	-40	22,837	-0.18%
2018/03/15	20	13.35	0	0.00	13.35	20	22,211	0.09%
2018/03/14	20	13.35	0	0.00	13.35	20	22,097	0.09%
2018/03/08	30	13.10	0	0.00	13.10	30	22,704	0.13%
2018/03/02	10	13.00	0	0.00	12.95	10	23,585	0.04%
2018/03/01	0	0.00	10	13.10	13.15	-10	22,892	-0.04%
2018/02/27	0	0.00	21	13.28	13.15	-21	22,771	-0.09%
2018/02/26	0.1	13.25	0	0.00	13.25	0.1	23,042	0.00%
2018/02/23	1	13.25	0	0.00	13.25	1	23,027	0.00%
2018/02/21	20	13.20	86	13.15	13.20	-66	23,851	-0.28%
2018/02/12	2	13.10	0	0.00	13.05	2	23,915	0.01%
2018/02/09	0	0.00	2	12.85	12.95	-2	23,761	-0.01%
2018/02/08	0	0.00	5	13.20	13.15	-5	23,517	-0.02%
2018/02/07	5	13.20	0	0.00	13.05	5	23,357	0.02%
2018/02/06	1	13.10	0	0.00	12.90	1	23,292	0.00%
2018/02/05	0.3	13.65	0	0.00	13.60	0.3	22,818	0.00%
2018/02/02	14	13.91	0	0.00	13.90	14	22,338	0.06%
2018/02/01	0	0.00	4	14.00	13.95	-4	22,272	-0.02%
2018/01/31	0	0.00	20	13.90	14.00	-20	22,106	-0.09%
2018/01/22	0	0.00	21	14.30	14.25	-21	21,197	-0.10%
2018/01/16	51	14.25	0	0.00	14.20	51	20,439	0.25%
2018/01/12	1	14.10	3	14.15	14.15	-2	19,863	-0.01%
2018/01/10	0	0.00	1	14.10	13.95	-1	19,320	-0.01%
2018/01/09	0	0.00	0.2	14.00	13.95	-0.2	18,910	0.00%
2018/01/04	1	13.80	0	0.00	13.85	1	18,623	0.01%
2018/01/03	65	13.95	8	13.94	13.95	57	18,758	0.30%
2018/01/02	10	13.75	0	0.00	13.80	10	18,638	0.05%