元大金 (2885)-富邦-南屯券商分點個股進出

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
30.55
漲跌
▼0.10
漲幅
-0.33%
成交量
12,956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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/03	1.3	30.81	0	0.00	30.55	1.3	20,783	0.01%
2024/04/30	1	30.75	36	30.83	30.65	-35	20,545	-0.17%
2024/04/29	30.2	30.58	10	30.91	31.05	20.2	20,436	0.10%
2024/04/26	0.1	30.05	10	30.15	30.00	-10	20,096	-0.05%
2024/04/25	5.3	29.80	0	0.00	29.80	5.3	20,118	0.03%
2024/04/24	3	30.35	1.1	30.15	30.35	1.9	19,994	0.01%
2024/04/23	2.1	29.83	0	30.00	29.80	2	19,844	0.01%
2024/04/22	7	29.82	41	30.10	29.90	-34	19,654	-0.17%
2024/04/19	15.2	29.83	9	29.96	29.90	6.2	19,148	0.03%
2024/04/18	10.1	30.50	0	0.00	30.60	10.1	18,463	0.05%
2024/04/17	1.1	30.01	0	0.00	30.00	1.1	18,105	0.01%
2024/04/16	4.9	29.95	0	0.00	29.95	4.9	18,010	0.03%
2024/04/15	0	0.00	12	30.63	30.55	-12	17,755	-0.07%
2024/04/12	2.1	30.30	0.2	30.35	30.30	1.9	17,624	0.01%
2024/04/11	0	0.00	0	30.45	30.50	0	17,452	0.00%
2024/04/10	9.7	30.63	1.3	30.68	30.50	8.4	17,495	0.05%
2024/04/09	1	30.75	12	30.94	30.90	-11	17,624	-0.06%
2024/04/08	4	30.18	1	30.20	30.30	3	17,390	0.02%
2024/04/03	8	30.14	1.5	30.09	29.95	6.5	17,458	0.04%
2024/04/02	0	0.00	1	30.10	30.30	-1	17,547	-0.01%
2024/04/01	9	30.15	1	30.25	30.10	8	17,754	0.05%
2024/03/29	0	0.00	5.4	30.27	30.40	-5.4	17,819	-0.03%
2024/03/28	10.9	30.10	0.1	30.15	30.10	10.7	17,675	0.06%
2024/03/27	2.1	30.05	4.3	30.21	30.30	-2.2	17,687	-0.01%
2024/03/26	1	30.15	15	30.09	30.10	-14	17,806	-0.08%
2024/03/25	8	29.69	3.5	29.93	29.85	4.5	17,978	0.03%
2024/03/22	7	29.71	9	29.80	29.45	-2	18,215	-0.01%
2024/03/21	1.1	29.84	24.2	29.74	29.80	-23.1	18,221	-0.13%
2024/03/20	14.1	29.06	1	29.10	28.90	13.1	18,450	0.07%
2024/03/19	10.1	29.20	0	29.20	29.20	10	18,458	0.05%
2024/03/18	23.5	29.38	16	29.40	29.35	7.5	18,330	0.04%
2024/03/15	12	30.00	25	30.02	30.20	-13	18,162	-0.07%
2024/03/14	34.7	30.18	36.7	30.14	30.30	-2	17,626	-0.01%
2024/03/13	23.8	29.31	50.7	29.20	29.50	-26.9	16,785	-0.16%
2024/03/12	8	28.83	19.1	28.84	28.90	-11.1	16,419	-0.07%
2024/03/11	0	0.00	33.7	28.67	28.55	-33.7	16,438	-0.21%
2024/03/08	1	28.35	78.4	28.41	28.45	-77.4	16,445	-0.47%
2024/03/07	2	27.30	75.9	27.93	28.10	-73.9	16,213	-0.46%
2024/03/06	1.1	27.50	5	27.54	27.50	-3.9	15,804	-0.02%
2024/03/05	3	27.32	0	27.40	27.30	3	15,976	0.02%
2024/03/04	4	27.10	4	27.25	27.35	0	16,071	0.00%
2024/03/01	1	27.20	0.1	27.40	27.30	0.9	16,213	0.01%
2024/02/29	0	27.20	1	27.35	27.45	-1	16,332	-0.01%
2024/02/27	3.8	27.21	0	0.00	27.20	3.8	16,171	0.02%
2024/02/23	1.8	27.35	1	27.40	27.30	0.8	15,976	0.01%
2024/02/22	0	0.00	1.6	27.38	27.55	-1.6	16,208	-0.01%
2024/02/21	7	27.35	10	27.30	27.35	-3	16,173	-0.02%
2024/02/20	0	27.60	14.8	27.73	27.85	-14.8	16,099	-0.09%
2024/02/19	0	0.00	13.3	27.37	27.45	-13.3	15,999	-0.08%
2024/02/16	3.4	27.01	0	0.00	27.15	3.4	16,178	0.02%
2024/02/15	0	0.00	24.1	26.96	27.00	-24.1	16,185	-0.15%
2024/02/05	0	0.00	14	26.99	27.00	-14	15,990	-0.09%
2024/02/02	1	26.75	1.1	26.81	26.90	-0.1	15,780	0.00%
2024/02/01	0	0.00	3	27.05	27.05	-3	15,716	-0.02%
2024/01/31	0	0.00	1	26.95	27.05	-1	15,625	-0.01%
2024/01/30	12	26.90	1	26.80	26.85	11	15,518	0.07%
2024/01/29	0	0.00	4	27.07	27.10	-4	15,711	-0.03%
2024/01/26	0	0.00	1	26.65	26.95	-1	15,758	-0.01%
2024/01/25	0.1	26.60	3	26.70	26.75	-2.9	15,712	-0.02%
2024/01/24	0	0.00	26	26.56	26.60	-26	15,738	-0.17%
2024/01/23	0	0.00	2	26.50	26.55	-2	15,859	-0.01%
2024/01/22	3	26.40	0	0.00	26.35	3	16,053	0.02%
2024/01/19	4.8	25.98	2	26.15	26.20	2.8	16,013	0.02%
2024/01/18	15	25.76	8.6	25.86	25.80	6.4	16,029	0.04%
2024/01/17	35	25.97	4.6	26.14	25.80	30.4	15,949	0.19%
2024/01/16	37.2	26.21	0	0.00	26.25	37.2	15,663	0.24%
2024/01/15	0.4	26.80	2	26.85	26.70	-1.6	15,517	-0.01%
2024/01/12	0	0.00	0.2	26.70	26.65	-0.2	15,812	0.00%
2024/01/10	22	26.50	0.2	26.65	26.50	21.8	16,367	0.13%
2024/01/08	29	26.95	0	0.00	26.90	29	16,485	0.18%
2024/01/05	19	26.87	0	0.00	26.95	19	16,514	0.12%
2024/01/04	0.1	27.20	3.5	27.06	27.20	-3.4	16,645	-0.02%
2024/01/03	55.2	27.20	2.5	26.97	26.95	52.7	16,816	0.31%
2024/01/02	1	27.65	47	27.73	27.75	-46	16,492	-0.28%
2023/12/29	0	0.00	36	27.57	27.60	-36	16,322	-0.22%
2023/12/28	1.1	27.38	33.7	27.23	27.35	-32.6	16,304	-0.20%
2023/12/27	0	0.00	13.3	27.10	27.15	-13.3	16,123	-0.08%
2023/12/26	3.1	26.87	1.9	26.94	26.85	1.2	15,860	0.01%
2023/12/25	2	26.58	1.7	26.55	26.60	0.3	15,812	0.00%
2023/12/22	0	0.00	1	26.70	26.80	-1	15,935	-0.01%
2023/12/21	10.4	26.31	5	26.42	26.45	5.4	15,843	0.03%
2023/12/20	0	0.00	1	26.90	26.55	-1	15,485	-0.01%
2023/12/19	15	26.70	1.8	26.80	26.70	13.2	15,199	0.09%
2023/12/18	0	0.00	2	27.10	27.05	-2	15,019	-0.01%
2023/12/15	2	27.00	8	27.07	27.00	-6	14,908	-0.04%
2023/12/14	0	0.00	16.2	27.01	27.00	-16.2	14,590	-0.11%
2023/12/13	1	26.85	5	26.86	26.75	-4	14,457	-0.03%
2023/12/12	0	0.00	27.2	26.66	26.80	-27.2	14,675	-0.19%
2023/12/11	1	26.40	3	26.55	26.55	-2	14,606	-0.01%
2023/12/08	1	26.50	8.1	26.51	26.55	-7.1	14,645	-0.05%
2023/12/07	0	0.00	17	26.49	26.50	-17	14,620	-0.12%
2023/12/06	0.6	26.40	4.4	26.45	26.45	-3.8	14,545	-0.03%
2023/12/05	0.2	26.30	5	26.35	26.40	-4.8	14,442	-0.03%
2023/12/04	15.3	26.39	8.7	26.32	26.35	6.6	14,572	0.05%
2023/12/01	10.1	25.90	6	26.14	26.10	4.1	14,509	0.03%
2023/11/30	0	0.00	3.1	26.05	26.00	-3.1	14,505	-0.02%
2023/11/29	11	26.01	2	26.05	25.95	9	14,200	0.06%
2023/11/28	0.2	25.95	2	26.02	26.10	-1.8	14,050	-0.01%
2023/11/27	0	0.00	0	25.90	25.85	0	14,075	0.00%
2023/11/24	0.2	25.65	7	25.71	25.80	-6.8	14,023	-0.05%
2023/11/23	0	0.00	11.4	25.60	25.70	-11.4	14,099	-0.08%
2023/11/22	5.3	25.64	0.8	25.60	25.60	4.5	14,141	0.03%
2023/11/21	2.5	25.61	11.4	25.61	25.70	-8.9	14,238	-0.06%
2023/11/20	0	25.45	6.1	25.36	25.35	-6.1	14,056	-0.04%
2023/11/17	0.1	25.35	9	25.40	25.35	-8.9	14,079	-0.06%
2023/11/16	1	25.35	0.4	25.35	25.45	0.6	14,006	0.00%
2023/11/15	0.3	25.25	6.2	25.31	25.30	-5.9	13,945	-0.04%
2023/11/14	2	25.05	0.3	25.00	25.05	1.7	13,829	0.01%
2023/11/13	2	24.93	0	0.00	25.00	2	14,058	0.01%
2023/11/10	0.1	25.00	0	0.00	25.00	0.1	14,396	0.00%
2023/11/09	0	25.00	0.3	25.00	25.00	-0.3	14,536	0.00%
2023/11/08	0	25.00	3	24.95	25.00	-3	14,774	-0.02%
2023/11/07	0	24.90	0.2	24.95	25.05	-0.2	14,940	0.00%
2023/11/06	0.2	25.00	0	0.00	24.90	0.2	15,228	0.00%
2023/11/03	0	0.00	6.3	24.77	24.95	-6.3	15,067	-0.04%
2023/11/02	2	24.60	0	0.00	24.50	2	15,550	0.01%
2023/11/01	0	24.42	0	24.40	24.40	0	15,668	0.00%
2023/10/31	0	24.30	0	0.00	24.30	0	15,832	0.00%
2023/10/30	4.3	24.14	0	0.00	24.10	4.3	15,988	0.03%
2023/10/27	0	24.45	0	0.00	24.40	0	16,107	0.00%
2023/10/26	1	24.40	0	0.00	24.35	1	16,265	0.01%
2023/10/25	0	24.68	0	0.00	24.60	0	16,299	0.00%
2023/10/24	1.3	24.40	0	0.00	24.45	1.3	16,366	0.01%
2023/10/23	18.3	24.36	0	0.00	24.40	18.3	16,412	0.11%
2023/10/20	15.1	24.60	0	0.00	24.75	15.1	16,302	0.09%
2023/10/19	12.1	25.01	0	0.00	25.10	12.1	16,077	0.08%
2023/10/18	0.1	25.35	11.5	25.48	25.55	-11.4	15,990	-0.07%
2023/10/17	1	25.45	5	25.53	25.30	-4	15,836	-0.03%
2023/10/16	0	0.00	0.4	25.49	25.55	-0.4	15,886	0.00%
2023/10/13	7	25.42	5.2	25.50	25.45	1.8	15,869	0.01%
2023/10/12	0	25.35	1.1	25.49	25.65	-1.1	15,981	-0.01%
2023/10/11	0	0.00	20.4	25.43	25.50	-20.4	16,036	-0.13%
2023/10/06	0.1	24.75	0.5	24.81	24.80	-0.4	15,892	0.00%
2023/10/05	2.7	24.53	0.2	24.60	24.55	2.4	16,091	0.02%
2023/10/04	7.3	24.27	0.1	24.45	24.25	7.2	16,241	0.04%
2023/10/03	6.3	24.73	1	24.70	24.65	5.3	16,245	0.03%
2023/10/02	0	25.05	4	24.99	24.95	-4	16,374	-0.02%
2023/09/28	0	0.00	0	25.10	25.05	0	16,818	0.00%
2023/09/27	5	25.02	11	25.19	25.15	-6	16,838	-0.04%
2023/09/22	0.1	24.85	0	0.00	25.10	0.1	17,086	0.00%
2023/09/21	42	24.95	0	0.00	25.00	42	17,219	0.24%
2023/09/20	12.1	25.42	4	25.40	25.40	8.1	17,268	0.05%
2023/09/19	1	25.60	22	25.70	25.75	-21	17,248	-0.12%
2023/09/18	1	25.35	15	25.42	25.40	-14	17,134	-0.08%
2023/09/15	0	0.00	7	25.24	25.35	-7	17,267	-0.04%
2023/09/14	1	25.10	2.2	25.20	25.20	-1.2	17,236	-0.01%
2023/09/13	0	0.00	0	24.80	25.00	0	17,248	0.00%
2023/09/12	0	0.00	11	24.75	24.80	-11	17,439	-0.06%
2023/09/11	1.1	24.51	1	24.60	24.70	0.1	17,663	0.00%
2023/09/08	2.3	24.56	6	24.66	24.65	-3.8	17,920	-0.02%
2023/09/07	0	0.00	20	24.80	24.70	-20	18,130	-0.11%
2023/09/06	5	24.25	0	0.00	24.25	5	18,048	0.03%
2023/09/05	2.4	24.23	0	24.35	24.20	2.4	18,028	0.01%
2023/09/04	5	24.49	10.2	24.55	24.50	-5.2	18,223	-0.03%
2023/09/01	1	24.60	2	24.65	24.75	-1	18,496	-0.01%
2023/08/31	1	24.55	0	0.00	24.40	1	18,740	0.01%
2023/08/30	0	0.00	27	24.75	24.80	-27	18,891	-0.14%
2023/08/29	0	0.00	7	24.64	24.65	-7	18,979	-0.04%
2023/08/28	19	24.30	5	24.40	24.40	14	18,969	0.07%
2023/08/25	2	24.20	0.3	24.40	24.40	1.7	19,376	0.01%
2023/08/24	6	24.30	9	24.29	24.45	-3	19,468	-0.02%
2023/08/23	0	0.00	0.1	24.15	24.20	-0.1	19,454	0.00%
2023/08/22	8	23.90	0	0.00	23.85	8	19,542	0.04%
2023/08/21	2.1	23.85	0	0.00	23.90	2.1	19,574	0.01%
2023/08/18	10	23.90	1	23.85	23.95	9	19,484	0.05%
2023/08/17	19	23.47	2	23.70	23.75	17	19,503	0.09%
2023/08/16	33	23.91	0	0.00	23.85	33	19,345	0.17%
2023/08/15	36	24.21	1	24.15	24.20	35	19,145	0.18%
2023/08/14	57.2	24.43	0	0.00	24.30	57.2	19,218	0.30%
2023/08/11	8.2	24.76	0.1	24.75	24.75	8.2	19,170	0.04%
2023/08/10	3.1	25.13	7.1	25.18	25.30	-4	19,013	-0.02%
2023/08/09	0.1	25.09	6.2	24.95	25.15	-6.1	18,775	-0.03%
2023/08/08	0	0.00	4	25.10	25.10	-4	18,679	-0.02%
2023/08/07	0	0.00	2.2	24.56	24.70	-2.2	18,112	-0.01%
2023/08/04	9	24.32	0	0.00	24.35	9	17,972	0.05%
2023/08/02	3.1	24.40	10	24.55	24.45	-6.9	17,759	-0.04%
2023/08/01	0	0.00	50	24.89	24.90	-50	17,652	-0.28%
2023/07/31	2	24.65	0	0.00	24.40	2	17,308	0.01%
2023/07/28	15	24.33	29.5	24.38	24.40	-14.5	17,151	-0.08%
2023/07/27	0.3	24.60	0.1	24.55	24.70	0.3	16,967	0.00%
2023/07/26	0	0.00	1.1	24.50	24.55	-1.1	16,847	-0.01%
2023/07/25	0	0.00	2.1	24.25	24.25	-2.1	16,808	-0.01%
2023/07/24	10	24.35	31	24.20	24.10	-21	16,845	-0.12%
2023/07/21	0	0.00	1	24.30	24.40	-1	16,786	-0.01%
2023/07/20	0	0.00	4.8	24.35	24.45	-4.8	16,671	-0.03%
2023/07/19	1	24.25	5.1	24.26	24.10	-4.1	16,429	-0.03%
2023/07/18	10	23.95	11.1	24.00	24.10	-1.1	16,277	-0.01%
2023/07/17	5	23.95	53.1	24.00	23.95	-48.1	16,220	-0.30%
2023/07/14	0	0.00	11.5	23.63	23.75	-11.5	16,037	-0.07%
2023/07/13	2	23.60	3	23.57	23.30	-1	15,781	-0.01%
2023/07/12	9	23.40	5	23.41	23.45	4	15,656	0.03%
2023/07/11	19	23.35	1	23.30	23.30	18	15,587	0.12%
2023/07/10	0.3	23.20	5.2	23.14	23.00	-5	15,474	-0.03%
2023/07/07	6.1	22.46	1	22.50	22.65	5.1	15,267	0.03%
2023/07/06	19	22.85	0	0.00	22.70	19	15,203	0.13%
2023/07/05	1.6	23.13	0.1	23.20	23.15	1.6	14,735	0.01%
2023/07/04	3	23.10	1	23.15	23.05	2	14,624	0.01%
2023/07/03	3	23.18	11.3	23.20	23.20	-8.3	14,603	-0.06%
2023/06/30	17.9	23.16	0	0.00	23.10	17.9	14,617	0.12%
2023/06/29	41	23.49	27	23.48	23.30	14	14,416	0.10%
2023/06/28	7.5	24.10	23.1	24.17	24.10	-15.5	14,205	-0.11%
2023/06/27	46.8	24.18	3	24.08	24.20	43.8	13,935	0.31%
2023/06/26	1	24.30	0	24.35	24.30	1	13,842	0.01%
2023/06/20	1	24.30	0.4	24.50	24.25	0.6	13,529	0.00%
2023/06/19	0	24.35	1.1	24.44	24.40	-1.1	13,296	-0.01%
2023/06/16	2.3	24.33	0	0.00	24.35	2.3	13,201	0.02%
2023/06/15	0.2	24.45	2	24.48	24.50	-1.8	12,941	-0.01%
2023/06/14	1.3	24.26	6	24.42	24.40	-4.7	12,841	-0.04%
2023/06/13	8	24.40	4.4	24.35	24.35	3.6	12,795	0.03%
2023/06/12	0	0.00	16	24.56	24.55	-16	12,630	-0.13%
2023/06/09	5	24.55	0	24.55	24.60	5	12,734	0.04%
2023/06/08	0	0.00	3	24.59	24.50	-3	12,731	-0.02%
2023/06/07	0	0.00	9.3	24.43	24.60	-9.3	12,698	-0.07%
2023/06/06	0	0.00	9.5	24.17	24.20	-9.5	12,527	-0.08%
2023/06/05	10.4	24.05	7.6	24.05	24.00	2.8	12,327	0.02%
2023/06/02	3	23.85	12	23.90	23.85	-9	12,036	-0.07%
2023/06/01	10	23.80	6.6	23.80	23.65	3.4	11,882	0.03%
2023/05/31	0	23.65	0	0.00	23.85	0	11,750	0.00%
2023/05/30	9	23.69	13.6	23.75	23.70	-4.6	11,531	-0.04%
2023/05/29	0.1	23.55	2.1	23.62	23.55	-2	11,676	-0.02%
2023/05/26	1	23.50	10.2	23.50	23.50	-9.2	11,831	-0.08%
2023/05/25	5.1	23.32	0	0.00	23.25	5.1	11,733	0.04%
2023/05/23	0	0.00	16	23.60	23.65	-16	11,764	-0.14%
2023/05/22	0.1	23.40	3	23.45	23.45	-2.9	11,637	-0.02%
2023/05/19	0	0.00	1.2	23.44	23.45	-1.2	11,540	-0.01%
2023/05/18	1	23.25	14.2	23.29	23.40	-13.2	11,407	-0.12%
2023/05/17	0	23.00	7.9	23.08	23.10	-7.9	11,241	-0.07%
2023/05/16	0	0.00	2	22.93	22.95	-2	11,131	-0.02%
2023/05/12	0.1	22.75	0	0.00	22.65	0.1	11,187	0.00%
2023/05/10	0.3	22.95	0	0.00	23.00	0.3	11,214	0.00%
2023/05/09	0	0.00	1	22.90	23.00	-1	11,269	-0.01%
2023/05/08	0	0.00	11	22.95	23.00	-11	11,402	-0.10%
2023/05/05	2	22.83	1	22.90	22.85	1	11,287	0.01%
2023/05/04	0	0.00	8.5	22.77	22.90	-8.5	11,529	-0.07%
2023/05/03	0	0.00	3	22.73	22.75	-3	11,598	-0.03%
2023/05/02	0.2	22.65	3	22.65	22.70	-2.8	11,941	-0.02%
2023/04/27	3.1	22.35	0.2	22.40	22.45	2.9	12,716	0.02%
2023/04/26	0	0.00	9.6	22.41	22.45	-9.6	12,877	-0.07%
2023/04/25	2	22.43	1.3	22.45	22.40	0.7	12,874	0.01%
2023/04/20	1.2	22.30	3	22.40	22.30	-1.8	13,129	-0.01%
2023/04/18	0	0.00	1.5	22.50	22.50	-1.5	13,416	-0.01%
2023/04/17	11	22.45	0	0.00	22.50	11	13,475	0.08%
2023/04/14	0	22.65	1.6	22.52	22.65	-1.5	13,385	-0.01%
2023/04/13	1	22.50	1	22.55	22.55	0	13,387	0.00%
2023/04/12	0.3	22.55	0	0.00	22.55	0.3	13,309	0.00%
2023/04/11	0	22.45	7	22.54	22.55	-7	13,392	-0.05%
2023/04/10	0	0.00	1	22.40	22.45	-1	13,254	-0.01%
2023/04/07	0	0.00	1	22.40	22.40	-1	13,298	-0.01%
2023/04/06	1	22.35	0	0.00	22.40	1	13,296	0.01%
2023/03/31	0	0.00	2	22.40	22.35	-2	13,263	-0.02%
2023/03/30	3	22.20	0	0.00	22.30	3	13,892	0.02%
2023/03/29	2	22.25	1	22.40	22.40	1	14,478	0.01%
2023/03/28	1	22.25	0	0.00	22.30	1	15,234	0.01%
2023/03/27	0	0.00	1	22.20	22.15	-1	15,971	-0.01%
2023/03/24	2.1	22.18	0	0.00	22.20	2.1	16,845	0.01%
2023/03/23	2.1	22.24	10	22.20	22.25	-7.9	16,948	-0.05%
2023/03/22	1.2	22.06	0.7	22.15	22.10	0.5	17,062	0.00%
2023/03/21	2	21.95	0	0.00	21.95	2	17,300	0.01%
2023/03/20	6.2	21.71	0	0.00	21.80	6.2	17,369	0.04%
2023/03/17	4.1	21.78	6	21.80	21.85	-2	17,433	-0.01%
2023/03/16	11.2	21.69	2.1	21.71	21.70	9	17,525	0.05%
2023/03/15	0.1	22.10	1.4	22.06	22.05	-1.3	17,526	-0.01%
2023/03/14	12.1	21.77	0	0.00	21.95	12.1	17,720	0.07%
2023/03/13	9	22.19	1	22.25	22.35	8	17,673	0.05%
2023/03/10	28.1	22.30	0	0.00	22.30	28.1	17,695	0.16%
2023/03/09	6	22.74	0	0.00	22.65	6	17,675	0.03%
2023/03/08	1	22.80	0	0.00	22.80	1	18,025	0.01%
2023/03/07	3	22.90	59	22.77	22.90	-56	18,236	-0.31%
2023/03/06	0	0.00	12.1	22.75	22.70	-12.1	18,443	-0.07%
2023/03/03	0	22.60	2	22.58	22.55	-2	18,560	-0.01%
2023/03/02	2	22.38	0	0.00	22.50	2	18,833	0.01%
2023/03/01	7.1	22.41	0	0.00	22.40	7.1	19,089	0.04%
2023/02/24	4	22.67	0	22.75	22.75	3.9	19,163	0.02%
2023/02/23	0	22.80	0	0.00	22.85	0	19,038	0.00%
2023/02/21	2	22.70	1	22.90	22.75	1	19,117	0.01%
2023/02/20	0.1	22.85	3	22.88	22.90	-3	19,297	-0.02%
2023/02/17	0	0.00	4.2	22.75	22.75	-4.2	19,491	-0.02%
2023/02/16	0.4	22.85	2.2	22.80	22.75	-1.8	19,779	-0.01%
2023/02/15	1.1	22.65	0	0.00	22.60	1.1	20,441	0.01%
2023/02/14	13	22.78	2	22.75	22.80	11	20,514	0.05%
2023/02/13	0	0.00	5.2	22.75	22.80	-5.2	20,646	-0.03%
2023/02/10	1	22.80	8	22.80	22.80	-7	20,732	-0.03%
2023/02/09	1	22.70	0	0.00	22.70	1	20,752	0.00%
2023/02/08	0.1	22.80	1	22.80	22.65	-0.9	20,833	0.00%
2023/02/07	0.2	22.75	3	22.80	22.75	-2.8	20,877	-0.01%
2023/02/06	0	0.00	6	22.80	22.70	-6	20,891	-0.03%
2023/02/03	0	0.00	0.1	22.80	22.75	-0.1	20,910	0.00%
2023/02/02	8.3	22.46	24	22.74	22.80	-15.8	20,926	-0.08%
2023/02/01	0.1	22.65	1	22.70	22.75	-0.9	20,793	0.00%
2023/01/31	8.5	22.76	0	0.00	22.50	8.5	20,766	0.04%
2023/01/30	3.3	23.04	19	23.01	23.05	-15.7	20,528	-0.08%
2023/01/17	1	22.65	1	22.65	22.70	0	20,017	0.00%
2023/01/16	0	0.00	16	22.73	22.70	-16	19,985	-0.08%
2023/01/13	2	22.60	6	22.58	22.50	-4	19,953	-0.02%
2023/01/12	0.2	22.50	1	22.55	22.55	-0.9	20,144	0.00%
2023/01/11	0	0.00	3.4	22.56	22.45	-3.4	20,192	-0.02%
2023/01/10	0	0.00	4.6	22.55	22.60	-4.6	20,130	-0.02%
2023/01/09	0.1	22.20	18	22.36	22.50	-17.9	20,160	-0.09%
2023/01/04	0	21.80	0	0.00	21.80	0	20,308	0.00%
2023/01/03	0.1	21.60	79	21.60	21.65	-78.9	20,588	-0.38%
2022/12/30	0	0.00	0.1	21.80	21.70	-0.1	20,512	0.00%
2022/12/29	1	21.70	0.8	21.77	21.65	0.2	20,735	0.00%
2022/12/28	0	21.90	0	0.00	21.95	0	20,825	0.00%
2022/12/27	7	21.99	1	22.00	21.95	6	21,015	0.03%
2022/12/23	4	21.80	0	0.00	21.80	4	21,359	0.02%
2022/12/22	1	21.70	2	22.00	22.00	-1	21,515	0.00%
2022/12/21	2	21.80	0.1	21.90	21.80	1.9	21,062	0.01%
2022/12/20	0.1	21.86	0	21.95	21.80	0.1	20,610	0.00%
2022/12/19	1	22.05	15	22.19	22.10	-14	19,979	-0.07%
2022/12/16	7	22.38	21.5	22.53	22.15	-14.5	19,240	-0.08%
2022/12/15	35.1	22.50	8	22.43	22.45	27.1	18,528	0.15%
2022/12/14	8.1	22.30	4	22.31	22.30	4.1	18,590	0.02%
2022/12/13	56.2	22.15	42.1	22.10	22.10	14.1	18,554	0.08%
2022/12/12	0	0.00	32	22.44	22.40	-32	18,353	-0.17%
2022/12/08	10.2	22.20	1	22.20	22.30	9.2	18,729	0.05%
2022/12/07	5	22.50	1.2	22.55	22.60	3.8	18,669	0.02%
2022/12/06	20.2	22.41	2	22.57	22.50	18.1	18,692	0.10%
2022/12/05	0	0.00	14.7	22.68	22.60	-14.7	18,849	-0.08%
2022/12/02	4	22.40	11.2	22.44	22.45	-7.2	18,707	-0.04%
2022/12/01	4.9	22.64	4	22.73	22.60	0.9	18,884	0.00%
2022/11/30	0.1	22.50	36.2	22.53	22.60	-36.1	18,939	-0.19%
2022/11/29	0	0.00	9	22.43	22.50	-9	18,603	-0.05%
2022/11/28	0.9	22.20	17	22.28	22.25	-16.2	18,472	-0.09%
2022/11/25	3	22.05	2	22.15	22.05	1	18,353	0.01%
2022/11/24	13	22.15	13	22.21	22.30	0	18,308	0.00%
2022/11/23	5	21.94	115	22.02	22.10	-110	18,184	-0.60%	大賣/鉅額交易
2022/11/22	0	21.30	52.1	21.44	21.60	-52	17,821	-0.29%
2022/11/21	1.1	20.81	2.8	20.93	21.10	-1.7	17,476	-0.01%
2022/11/18	14	20.91	0	0.00	20.90	14	17,414	0.08%
2022/11/17	12.3	21.00	3	21.15	21.20	9.3	17,355	0.05%
2022/11/16	0.3	21.31	9	21.27	21.25	-8.7	17,506	-0.05%
2022/11/15	69.2	21.35	48.5	21.36	21.45	20.7	17,430	0.12%
2022/11/14	9.1	21.21	7	21.23	21.20	2.1	17,326	0.01%
2022/11/11	3	21.20	78.4	21.00	21.20	-75.4	17,085	-0.44%
2022/11/10	0.2	20.40	1.6	20.32	20.40	-1.4	16,633	-0.01%
2022/11/09	0.2	20.50	7	20.41	20.50	-6.8	16,702	-0.04%
2022/11/08	6	20.20	5	20.25	20.30	1	16,586	0.01%
2022/11/07	0	0.00	0.2	20.15	20.20	-0.2	16,688	0.00%
2022/11/04	10	19.95	5	20.05	20.05	5	16,988	0.03%
2022/11/03	0.1	20.00	0.1	20.00	20.05	0	17,098	0.00%
2022/11/02	20	20.03	4.2	20.05	20.20	15.8	17,192	0.09%
2022/11/01	0.2	20.00	4	20.03	20.05	-3.8	17,288	-0.02%
2022/10/31	0	0.00	3	19.73	19.70	-3	17,404	-0.02%
2022/10/28	1	19.70	0	0.00	19.60	1	17,456	0.01%
2022/10/27	4.1	19.75	0	0.00	19.70	4.1	17,429	0.02%
2022/10/26	1	19.75	0	0.00	19.75	1	17,463	0.01%
2022/10/25	1.2	19.36	0	0.00	19.55	1.2	17,438	0.01%
2022/10/24	1	19.40	1	19.35	19.55	0	17,452	0.00%
2022/10/21	11.1	19.37	1	19.40	19.45	10.1	17,390	0.06%
2022/10/19	4.1	19.23	1	19.15	19.00	3.1	16,983	0.02%
2022/10/18	1	19.20	0	0.00	19.20	1	16,971	0.01%
2022/10/17	6.1	19.07	5	19.10	19.10	1.1	17,240	0.01%
2022/10/14	2.1	19.13	2	19.10	19.10	0.1	17,305	0.00%
2022/10/13	6	19.03	7	19.06	19.05	-1	17,449	-0.01%
2022/10/12	1.2	19.31	21	19.30	19.35	-19.8	17,479	-0.11%
2022/10/11	28.1	19.08	0	0.00	19.10	28.1	17,665	0.16%
2022/10/07	7	19.56	1	19.55	19.50	6	17,951	0.03%
2022/10/06	7.2	19.60	3	19.63	19.70	4.2	17,997	0.02%
2022/10/05	0	19.60	2	19.50	19.55	-2	18,165	-0.01%
2022/10/04	18	19.28	0	0.00	19.35	18	18,267	0.10%
2022/10/03	1	19.40	3.1	19.35	19.30	-2.1	18,161	-0.01%
2022/09/30	0	0.00	7	19.59	19.55	-7	18,228	-0.04%
2022/09/29	6.1	19.54	1	19.69	19.70	5.1	18,341	0.03%
2022/09/28	4.1	19.76	2.3	19.70	19.55	1.9	18,448	0.01%
2022/09/27	15.5	19.86	1.8	19.85	19.85	13.7	18,442	0.07%
2022/09/26	4.1	19.96	0	20.00	19.90	4.1	18,357	0.02%
2022/09/23	1	20.10	1	20.15	20.15	0	18,524	0.00%
2022/09/22	14.3	20.06	0.1	20.20	20.05	14.2	19,226	0.07%
2022/09/21	1	20.40	0	0.00	20.25	1	19,684	0.01%
2022/09/20	2	20.38	19.2	20.35	20.50	-17.2	20,667	-0.08%
2022/09/19	0	0.00	32	20.20	20.15	-32	21,298	-0.15%
2022/09/16	22.1	20.10	2.1	20.11	20.10	20	21,516	0.09%
2022/09/15	11.4	20.27	0	0.00	20.25	11.4	21,400	0.05%
2022/09/14	34.9	20.24	1	20.30	20.20	33.9	21,398	0.16%
2022/09/13	8.3	20.62	0	0.00	20.60	8.3	21,613	0.04%
2022/09/12	1	20.90	9	21.01	20.90	-8	21,885	-0.04%
2022/09/08	1	20.50	0	0.00	20.60	1	21,939	0.00%
2022/09/07	19.2	20.37	5	20.73	20.35	14.2	22,022	0.06%
2022/09/06	0.1	20.65	21.9	20.72	20.85	-21.8	21,977	-0.10%
2022/09/05	7	20.22	13	20.21	20.30	-6	22,048	-0.03%
2022/09/02	11.1	20.05	0	0.00	20.00	11.1	22,311	0.05%
2022/09/01	3	20.10	0	0.00	20.05	3	22,268	0.01%
2022/08/31	5	20.25	0.6	20.20	20.30	4.4	22,188	0.02%
2022/08/30	4	20.14	0	0.00	20.20	4	22,154	0.02%
2022/08/29	19.2	20.09	5	20.12	20.15	14.2	22,151	0.06%
2022/08/26	3	20.37	2	20.45	20.40	1	22,303	0.00%
2022/08/25	6	20.30	3	20.38	20.35	3	22,430	0.01%
2022/08/24	2.3	20.15	11.2	20.10	20.25	-8.9	22,775	-0.04%
2022/08/23	16.4	20.34	4	20.33	20.20	12.4	24,059	0.05%
2022/08/22	16.1	20.60	46	20.65	20.60	-29.9	24,333	-0.12%
2022/08/19	2.2	20.71	0	0.00	20.80	2.2	24,662	0.01%
2022/08/18	2	20.80	6	20.84	20.80	-4	24,947	-0.02%
2022/08/17	7	20.89	1	20.90	21.00	6	25,297	0.02%
2022/08/16	45	20.75	0.7	20.86	20.90	44.3	25,572	0.17%
2022/08/15	0.5	20.80	0.1	20.75	20.70	0.4	26,048	0.00%
2022/08/12	28.9	20.59	0	20.70	20.55	28.9	26,188	0.11%
2022/08/11	5	21.06	4.1	21.13	21.20	0.9	26,372	0.00%
2022/08/10	16.3	20.69	0	0.00	20.75	16.3	26,242	0.06%
2022/08/09	15.3	20.68	1	20.75	20.65	14.3	26,211	0.05%
2022/08/08	4	20.56	0	0.00	20.80	4	26,324	0.02%
2022/08/05	2	20.55	5.1	20.56	20.70	-3.1	26,431	-0.01%
2022/08/04	1.1	20.15	11	20.17	20.20	-9.9	26,665	-0.04%
2022/08/03	6	20.01	0	0.00	20.15	6	26,888	0.02%
2022/08/02	4	20.04	2	20.03	20.15	2	27,215	0.01%
2022/08/01	3.5	20.12	3	20.25	20.30	0.5	27,397	0.00%
2022/07/29	2.3	20.10	0	0.00	20.00	2.3	27,557	0.01%
2022/07/28	5	20.02	1	20.00	20.10	4	27,482	0.01%
2022/07/27	3	19.83	0.2	20.00	19.95	2.8	27,473	0.01%
2022/07/26	3.6	19.93	0	0.00	19.90	3.6	27,525	0.01%
2022/07/25	0.1	20.00	9.1	19.79	19.85	-9.1	27,576	-0.03%
2022/07/22	5	19.50	0	0.00	19.70	5	27,700	0.02%
2022/07/21	3.3	19.38	8	19.21	19.40	-4.7	27,733	-0.02%
2022/07/20	6	19.30	0	0.00	19.25	6	27,852	0.02%
2022/07/19	5.2	19.09	0	0.00	19.20	5.2	28,066	0.02%
2022/07/18	1	19.15	1	19.10	19.15	0	28,197	0.00%
2022/07/15	17.5	18.92	3	18.87	18.80	14.5	28,120	0.05%
2022/07/14	1.3	19.67	3	19.65	19.55	-1.7	27,997	-0.01%
2022/07/13	9.1	19.74	2	19.65	19.75	7.1	28,087	0.03%
2022/07/12	4.4	19.05	5	19.07	19.10	-0.7	27,910	0.00%
2022/07/11	2.3	19.56	0	0.00	19.50	2.3	27,758	0.01%
2022/07/08	7.3	19.85	8	19.96	19.80	-0.7	27,850	0.00%
2022/07/07	1.3	19.46	1	19.40	19.85	0.3	27,794	0.00%
2022/07/06	3.4	19.54	0	0.00	19.40	3.4	27,587	0.01%
2022/07/04	2.1	19.60	0	0.00	19.65	2.1	27,432	0.01%
2022/07/01	9.8	19.67	19.3	19.85	19.60	-9.5	27,706	-0.03%
2022/06/30	32.3	19.86	0	0.00	19.70	32.3	27,721	0.12%
2022/06/29	36.7	20.60	2	20.50	20.25	34.7	27,239	0.13%
2022/06/28	88.1	21.08	0	0.00	20.90	88.1	26,873	0.33%
2022/06/27	48.2	23.35	2	23.55	23.30	46.2	25,968	0.18%
2022/06/24	1	23.35	4	23.45	23.45	-3	25,349	-0.01%
2022/06/23	7.1	23.12	6	23.28	23.10	1.1	25,258	0.00%
2022/06/22	21.1	23.19	0	0.00	23.10	21.1	25,260	0.08%
2022/06/21	17	23.25	8	23.18	23.50	9	25,313	0.04%
2022/06/20	36.2	22.75	2	22.70	22.80	34.2	25,260	0.14%
2022/06/17	90.2	22.86	1	23.00	22.90	89.2	25,147	0.35%
2022/06/16	52.3	23.27	1	23.40	23.10	51.3	24,883	0.21%
2022/06/15	32	23.13	0	0.00	23.05	32	25,242	0.13%
2022/06/14	10.1	23.09	0	0.00	23.10	10.1	25,418	0.04%
2022/06/13	48.6	23.16	34	23.30	23.10	14.6	25,588	0.06%
2022/06/10	8	23.48	1	23.40	23.45	7	25,402	0.03%
2022/06/09	2	23.40	6	23.45	23.40	-4	25,433	-0.02%
2022/06/08	1	23.60	0	0.00	23.45	1	25,396	0.00%
2022/06/07	2	23.40	0	0.00	23.40	2	25,524	0.01%
2022/06/06	11.6	23.33	3	23.35	23.35	8.6	25,607	0.03%
2022/06/02	26.3	23.58	0	0.00	23.50	26.3	25,829	0.10%
2022/06/01	23.2	23.81	2	23.95	23.70	21.2	26,271	0.08%
2022/05/31	6.4	23.73	3	24.35	24.35	3.4	26,131	0.01%
2022/05/30	14	23.50	40	23.71	23.90	-26	24,846	-0.10%
2022/05/27	11	23.16	0.2	23.15	23.15	10.8	24,552	0.04%
2022/05/26	31.3	22.95	1.5	23.05	22.90	29.8	24,459	0.12%
2022/05/25	14.6	23.09	3	23.20	23.05	11.6	24,534	0.05%
2022/05/24	9.4	23.41	1	23.90	23.30	8.4	24,758	0.03%
2022/05/23	24.7	23.08	30	23.12	23.90	-5.3	24,457	-0.02%
2022/05/20	18.1	23.44	0	0.00	23.45	18.1	24,153	0.07%
2022/05/19	41.2	23.47	0	23.50	23.35	41.2	24,079	0.17%
2022/05/18	1	23.95	0	0.00	24.05	1	23,846	0.00%
2022/05/17	13.4	23.89	0.1	24.00	23.75	13.3	23,817	0.06%
2022/05/16	39.1	23.96	2	23.55	24.00	37.1	23,810	0.16%
2022/05/13	9.1	23.83	12	23.75	23.85	-2.9	23,781	-0.01%
2022/05/12	47.7	23.89	1.2	23.81	23.65	46.6	23,718	0.20%
2022/05/11	13.9	24.47	30	24.54	24.45	-16.2	23,553	-0.07%
2022/05/10	11.2	24.70	0	0.00	24.75	11.2	23,366	0.05%
2022/05/09	42.3	25.11	0	0.00	25.00	42.3	23,084	0.18%
2022/05/06	8.2	25.61	5	25.65	25.60	3.2	22,968	0.01%
2022/05/05	5	26.04	0	0.00	25.90	5	23,182	0.02%
2022/05/04	1.5	25.92	2.9	25.93	26.00	-1.4	23,263	-0.01%
2022/05/03	0	0.00	41	26.05	25.90	-41	23,456	-0.17%
2022/04/29	6	26.10	0	0.00	26.15	6	23,705	0.03%
2022/04/28	6	25.78	0	0.00	26.00	6	24,070	0.02%
2022/04/27	24.1	25.75	4.3	25.85	25.75	19.8	23,986	0.08%
2022/04/26	3.1	26.19	3	26.25	26.15	0.1	23,937	0.00%
2022/04/25	41.3	25.96	2	25.98	26.25	39.3	23,849	0.16%
2022/04/22	6.2	26.48	0.5	26.60	26.65	5.7	23,426	0.02%
2022/04/21	27.1	26.30	1	26.55	26.55	26.1	23,386	0.11%
2022/04/20	4	26.10	0	0.00	26.30	4	23,614	0.02%
2022/04/19	10	26.17	3	26.37	26.15	7	23,403	0.03%
2022/04/18	19	26.26	10	26.35	26.35	9	23,603	0.04%
2022/04/15	7	26.49	5.5	26.46	26.60	1.5	23,581	0.01%
2022/04/14	10.1	26.62	5.6	26.61	26.55	4.5	23,726	0.02%
2022/04/13	0	0.00	3	26.85	26.95	-3	23,695	-0.01%
2022/04/12	3	26.70	0	0.00	26.75	3	23,712	0.01%
2022/04/11	5.6	26.83	12.1	26.82	26.80	-6.6	23,696	-0.03%
2022/04/08	9	26.78	3.5	26.81	26.85	5.5	23,534	0.02%
2022/04/07	20	26.97	24	26.97	26.70	-4	23,473	-0.02%
2022/04/06	7	26.75	18	26.96	27.20	-11	23,224	-0.05%
2022/04/01	21	26.41	11	26.56	26.60	10	22,973	0.04%
2022/03/31	6.5	26.49	4.3	26.48	26.40	2.2	22,717	0.01%
2022/03/30	15	26.24	9	26.24	26.20	6	22,390	0.03%
2022/03/29	11.1	25.99	2	26.03	26.05	9.1	22,151	0.04%
2022/03/28	22	25.60	0.2	25.75	25.90	21.8	21,982	0.10%
2022/03/25	11.5	25.82	0	0.00	25.75	11.5	21,812	0.05%
2022/03/24	6	26.00	6	26.02	26.00	0	21,615	0.00%
2022/03/23	2.1	26.05	0	0.00	26.10	2.1	21,539	0.01%
2022/03/22	2.1	26.02	0	0.00	26.00	2.1	21,164	0.01%
2022/03/21	17	26.12	2	26.35	26.10	15	20,839	0.07%
2022/03/18	23	26.16	5	26.30	26.25	18	20,752	0.09%
2022/03/17	7.2	25.96	14.5	26.02	26.00	-7.3	20,274	-0.04%
2022/03/16	25.5	25.58	24	25.59	25.60	1.5	20,054	0.01%
2022/03/15	10.2	24.63	0	0.00	24.65	10.2	19,886	0.05%
2022/03/14	4.2	24.81	8	24.83	24.85	-3.8	20,291	-0.02%
2022/03/11	0	0.00	2	24.75	24.75	-2	20,307	-0.01%
2022/03/10	5	24.80	5	24.61	24.80	0	20,356	0.00%
2022/03/09	5	24.23	5.2	24.25	24.20	-0.2	20,342	0.00%
2022/03/08	10.4	24.12	4	24.15	24.20	6.4	20,378	0.03%
2022/03/07	29.1	24.42	1	24.50	24.50	28.1	20,523	0.14%
2022/03/04	6.2	25.06	0	0.00	25.05	6.2	20,940	0.03%
2022/03/03	8	25.43	15	25.45	25.50	-7	20,880	-0.03%
2022/03/02	6	25.35	10	25.30	25.40	-4	21,164	-0.02%
2022/03/01	5	25.35	31	25.24	25.25	-26	21,116	-0.12%
2022/02/25	23.2	24.68	1	24.75	24.85	22.2	20,906	0.11%
2022/02/24	48.2	24.91	1	24.85	24.85	47.2	20,539	0.23%
2022/02/23	7.1	25.24	0	0.00	25.20	7.1	19,954	0.04%
2022/02/22	4.1	25.15	2.2	25.20	25.35	1.9	19,914	0.01%
2022/02/21	0	0.00	1.1	25.50	25.50	-1.1	19,857	-0.01%
2022/02/18	3	25.43	0.2	25.35	25.40	2.8	19,988	0.01%
2022/02/17	15	25.35	0	0.00	25.40	15	19,871	0.08%
2022/02/16	7	25.46	18	25.41	25.35	-11	19,805	-0.06%
2022/02/15	4.1	25.23	1.2	25.27	25.20	2.9	19,751	0.01%
2022/02/14	19.1	25.36	44.2	25.34	25.45	-25.1	19,557	-0.13%
2022/02/11	39.6	25.57	17	25.54	25.60	22.6	19,487	0.12%
2022/02/10	1.1	25.85	1	26.05	25.85	0.1	20,584	0.00%
2022/02/09	1.1	25.90	9	25.93	25.90	-7.9	20,573	-0.04%
2022/02/08	10.1	25.80	4	25.73	25.80	6.1	20,449	0.03%
2022/02/07	7.1	25.22	36	25.33	25.50	-28.9	20,253	-0.14%
2022/01/26	20	25.30	1	25.35	25.25	19	19,784	0.10%
2022/01/25	7	24.99	0	0.00	25.15	7	19,723	0.04%
2022/01/24	3.2	25.18	3	25.20	25.20	0.2	19,479	0.00%
2022/01/21	9.2	25.40	22	25.51	25.35	-12.8	19,284	-0.07%
2022/01/20	0	0.00	40	25.73	25.85	-40	18,829	-0.21%
2022/01/19	1.1	25.71	0.4	25.75	25.70	0.7	18,695	0.00%
2022/01/18	13.1	25.81	21.3	25.83	25.80	-8.2	18,604	-0.04%
2022/01/17	4.1	25.85	33.6	25.96	25.85	-29.5	18,362	-0.16%
2022/01/14	7.3	25.99	24	25.96	25.90	-16.8	18,246	-0.09%
2022/01/13	49.3	26.10	38	26.20	26.30	11.3	18,018	0.06%
2022/01/12	2.2	25.99	26.2	25.90	25.90	-24	17,581	-0.14%
2022/01/11	16.3	25.47	46	25.70	25.85	-29.7	17,434	-0.17%
2022/01/10	12.5	25.48	0	0.00	25.50	12.5	17,236	0.07%
2022/01/07	25.2	25.80	58.1	25.75	25.75	-32.9	17,213	-0.19%
2022/01/06	2	25.40	3	25.42	25.40	-1	16,991	-0.01%
2022/01/05	2	25.40	3	25.38	25.25	-1	16,877	-0.01%
2022/01/04	0	0.00	5	25.36	25.40	-5	16,839	-0.03%
2022/01/03	0	0.00	7	25.37	25.20	-7	16,742	-0.04%
2021/12/30	0	0.00	5	25.35	25.30	-5	16,672	-0.03%
2021/12/29	1	25.05	0.8	25.20	25.30	0.2	16,826	0.00%
2021/12/28	8.1	25.00	3	25.03	25.05	5.1	16,787	0.03%
2021/12/27	0.1	25.00	15	25.00	25.00	-14.9	16,720	-0.09%
2021/12/24	0	0.00	10	25.00	25.00	-10	16,992	-0.06%
2021/12/23	0	0.00	2	24.95	24.95	-2	17,106	-0.01%
2021/12/22	0	0.00	0.1	24.90	24.80	-0.1	17,232	0.00%
2021/12/21	1	24.60	0	0.00	24.75	1	17,265	0.01%
2021/12/20	0.7	24.76	18	24.61	24.65	-17.3	17,289	-0.10%
2021/12/16	4	24.76	0	0.00	24.85	4	17,052	0.02%
2021/12/15	11.3	24.71	2	24.73	24.70	9.3	17,323	0.05%
2021/12/14	1.5	24.73	0	0.00	24.70	1.5	17,633	0.01%
2021/12/13	0.1	24.95	7	25.04	25.00	-6.9	17,667	-0.04%
2021/12/10	3	24.90	0	0.00	24.95	3	17,714	0.02%
2021/12/09	3	25.13	0	0.00	25.00	3	17,681	0.02%
2021/12/08	12	25.05	6	25.04	25.05	6	17,426	0.03%
2021/12/07	1.5	24.83	0	0.00	24.95	1.5	16,963	0.01%
2021/12/03	18	24.68	1	24.75	24.75	17	17,078	0.10%
2021/12/02	5	24.46	1	24.60	24.55	4	17,103	0.02%
2021/12/01	17.1	23.92	9	24.25	24.35	8.1	16,988	0.05%
2021/11/30	9.2	24.17	8	24.48	23.70	1.2	16,448	0.01%
2021/11/29	3	24.30	11	24.44	24.30	-8	15,584	-0.05%
2021/11/26	11	24.60	24	24.59	24.45	-13	15,536	-0.08%
2021/11/25	6	24.92	0	0.00	24.90	6	15,484	0.04%
2021/11/23	3	24.78	0	0.00	24.75	3	15,603	0.02%
2021/11/22	0	0.00	2	25.00	25.00	-2	15,568	-0.01%
2021/11/19	10	24.97	0	0.00	25.05	10	15,680	0.06%
2021/11/18	30	25.20	6	25.13	25.10	24	15,705	0.15%
2021/11/17	25	24.95	7	24.96	25.15	18	15,718	0.11%
2021/11/16	2	24.85	4	24.83	24.85	-2	15,906	-0.01%
2021/11/15	2	24.70	1	24.70	24.75	1	16,707	0.01%
2021/11/12	2	24.45	9	24.51	24.50	-7	17,484	-0.04%
2021/11/11	2	24.40	1	24.45	24.35	1	17,866	0.01%
2021/11/10	0	0.00	1	24.40	24.45	-1	18,414	-0.01%
2021/11/09	24.1	24.13	4.8	24.34	24.20	19.3	19,239	0.10%
2021/11/08	6	24.59	3	24.67	24.70	3	18,387	0.02%
2021/11/05	1	24.45	0	0.00	24.65	1	21,457	0.00%
2021/11/04	5	24.58	1	24.65	24.50	4	21,822	0.02%
2021/11/03	5	24.41	1	24.50	24.50	4	22,108	0.02%
2021/11/02	2	24.38	2	24.50	24.35	0	22,223	0.00%
2021/11/01	1	24.55	0.2	24.60	24.55	0.8	22,190	0.00%
2021/10/29	2.1	24.58	1	24.65	24.70	1.1	22,215	0.00%
2021/10/28	8	24.80	0	0.00	24.85	8	22,171	0.04%
2021/10/27	0	0.00	4	24.85	24.90	-4	22,282	-0.02%
2021/10/26	0	0.00	4	24.93	24.95	-4	22,390	-0.02%
2021/10/25	2	24.60	0	0.00	24.60	2	22,391	0.01%
2021/10/22	2	24.70	2	24.75	24.70	0	22,616	0.00%
2021/10/21	2	25.00	0.2	24.90	25.00	1.8	22,792	0.01%
2021/10/20	2	24.90	0	0.00	24.80	2	22,885	0.01%
2021/10/19	1.1	24.80	0	0.00	24.75	1.1	22,937	0.00%
2021/10/18	0	0.00	3.1	24.87	24.95	-3.1	23,102	-0.01%
2021/10/15	0	24.40	10	24.66	24.70	-10	23,300	-0.04%
2021/10/14	2	24.20	1	24.25	24.20	1	23,309	0.00%
2021/10/12	1	24.50	1	24.35	24.50	0	23,840	0.00%
2021/10/08	0	0.00	2	24.45	24.45	-2	24,125	-0.01%
2021/10/07	11	24.50	0	0.00	24.55	11	24,481	0.04%
2021/10/05	3	24.02	2	24.05	24.05	1	25,166	0.00%
2021/10/04	1	24.25	1	24.20	24.20	0	26,556	0.00%
2021/10/01	6.1	24.21	0	0.00	24.20	6.1	27,824	0.02%
2021/09/30	0	0.00	1.1	24.59	24.70	-1.1	28,622	0.00%
2021/09/29	2	24.35	4	24.40	24.40	-2	29,489	-0.01%
2021/09/27	1	24.65	5	24.72	24.80	-4	30,327	-0.01%
2021/09/24	1	24.75	1	24.55	24.65	0	30,580	0.00%
2021/09/23	0.5	24.65	13	24.70	24.80	-12.5	31,100	-0.04%
2021/09/22	11	24.30	1	24.30	24.30	10	31,348	0.03%
2021/09/17	4	24.88	0.1	25.00	24.75	3.9	31,336	0.01%
2021/09/16	1	25.05	6	25.06	25.05	-5	31,330	-0.02%
2021/09/15	1	25.00	10.1	25.01	25.10	-9.1	31,613	-0.03%
2021/09/14	2	25.05	1	25.10	25.10	1	31,599	0.00%
2021/09/13	0	0.00	4	24.93	24.95	-4	31,600	-0.01%
2021/09/10	2.5	24.77	24.1	24.75	24.75	-21.6	31,796	-0.07%
2021/09/09	0.3	24.60	1	24.65	24.60	-0.7	32,075	0.00%
2021/09/08	0.1	24.60	9	24.68	24.65	-8.9	32,056	-0.03%
2021/09/07	8	24.31	3	24.40	24.30	5	31,907	0.02%
2021/09/06	2.6	24.50	0	0.00	24.50	2.6	31,733	0.01%
2021/09/03	1	24.65	0	0.00	24.70	1	31,605	0.00%
2021/09/02	11.4	24.51	0	0.00	24.50	11.4	31,622	0.04%
2021/09/01	3.1	24.80	12	24.90	24.90	-9	31,527	-0.03%
2021/08/31	5.1	24.55	0	0.00	25.00	5.1	31,415	0.02%
2021/08/30	1.1	24.76	87	24.77	25.00	-85.9	31,276	-0.27%
2021/08/27	7	24.29	26.2	24.59	24.60	-19.2	31,157	-0.06%
2021/08/26	5.2	24.28	1	24.30	24.30	4.2	31,278	0.01%
2021/08/25	3.1	24.34	13	24.37	24.50	-10	31,322	-0.03%
2021/08/24	0	0.00	3	24.30	24.45	-3	31,296	-0.01%
2021/08/23	12	24.11	51	24.02	24.15	-39	31,232	-0.12%
2021/08/20	10	23.51	16	23.70	23.65	-6	31,253	-0.02%
2021/08/19	37	23.37	20	23.63	23.35	17	31,365	0.05%
2021/08/18	35.5	23.55	6	23.57	23.90	29.5	30,553	0.10%
2021/08/17	16.8	23.67	1	23.70	23.70	15.8	29,806	0.05%
2021/08/16	12	23.79	12	24.11	24.05	0	29,438	0.00%
2021/08/13	92.1	23.77	74	24.02	23.70	18.1	29,031	0.06%
2021/08/12	25.8	24.19	13	24.31	24.40	12.8	28,259	0.05%
2021/08/11	127.3	24.19	18	24.10	24.25	109.3	27,863	0.39%	大買/鉅額交易
2021/08/10	5	25.55	14	25.65	25.60	-9	25,036	-0.04%
2021/08/09	1	25.45	5	25.74	25.80	-4	25,465	-0.02%
2021/08/06	3	25.73	3	25.83	25.70	0	25,677	0.00%
2021/08/05	0	0.00	8	25.89	25.95	-8	26,540	-0.03%
2021/08/04	1	25.80	4.5	25.81	25.85	-3.5	28,047	-0.01%
2021/08/03	1	25.60	3.2	25.78	25.80	-2.2	28,882	-0.01%
2021/08/02	1	25.50	1	25.65	25.65	0	29,563	0.00%
2021/07/30	5	25.20	1	25.20	25.40	4	29,721	0.01%
2021/07/29	4	25.25	1	25.35	25.35	3	29,891	0.01%
2021/07/28	3.2	24.95	14	24.95	25.05	-10.8	30,047	-0.04%
2021/07/27	9.1	25.18	4.6	25.16	25.20	4.4	30,476	0.01%
2021/07/26	11	25.36	0	0.00	25.30	11	31,034	0.04%
2021/07/23	3	25.70	2	25.70	25.70	1	31,274	0.00%
2021/07/22	5.2	25.55	3	25.50	25.55	2.2	31,421	0.01%
2021/07/21	27.1	25.44	17	25.41	25.40	10.1	31,412	0.03%
2021/07/20	7	25.51	1	25.50	25.55	6	31,558	0.02%
2021/07/19	8.4	25.70	1.1	25.75	25.80	7.3	31,768	0.02%
2021/07/16	4	25.60	5.3	25.58	25.90	-1.3	32,296	0.00%
2021/07/15	17.9	25.35	21	25.36	25.45	-3.1	32,471	-0.01%
2021/07/14	11	25.43	0	0.00	25.35	11	32,730	0.03%
2021/07/13	11	25.47	34	25.40	25.40	-23	33,239	-0.07%
2021/07/12	35.5	25.61	8	25.60	25.50	27.5	33,620	0.08%
2021/07/09	93.3	25.58	0	25.75	25.55	93.2	33,562	0.28%
2021/07/08	80	27.19	918.2	27.22	27.15	-838.2	32,318	-2.59%	大賣/鉅額交易
2021/07/07	22.2	27.09	2,129.4	27.13	27.00	-2,107.2	31,327	-6.73%	大賣/鉅額交易
2021/07/06	3,024	27.63	66	27.46	27.50	2,958	30,601	9.67%	大買/鉅額交易
2021/07/05	3	27.05	13	27.08	27.10	-10	29,965	-0.03%
2021/07/02	3.3	26.60	0	0.00	26.50	3.3	29,310	0.01%
2021/07/01	16.3	26.75	2.1	26.70	26.65	14.3	29,080	0.05%
2021/06/30	4	26.89	11	26.90	26.85	-7	28,836	-0.02%
2021/06/29	5.1	26.35	22	26.31	26.40	-16.9	28,431	-0.06%
2021/06/28	1.4	26.55	13	26.63	26.40	-11.6	28,485	-0.04%
2021/06/25	1	26.25	11	26.43	26.45	-10	28,490	-0.04%
2021/06/24	4	25.88	14.1	25.96	26.05	-10.1	28,283	-0.04%
2021/06/22	1	25.35	12	25.33	25.35	-11	28,100	-0.04%
2021/06/21	11.1	24.94	0	0.00	25.05	11.1	28,630	0.04%
2021/06/18	11	25.35	3	25.37	25.20	8	28,522	0.03%
2021/06/17	2	25.43	2	25.35	25.45	0	28,248	0.00%
2021/06/16	2	25.50	1	25.45	25.40	1	28,518	0.00%
2021/06/15	0	0.00	5	25.40	25.40	-5	28,666	-0.02%
2021/06/11	2	25.50	7	25.58	25.50	-5	28,790	-0.02%
2021/06/10	1.1	25.41	0	0.00	25.50	1.1	28,879	0.00%
2021/06/09	3	25.58	18	25.50	25.50	-15	28,920	-0.05%
2021/06/07	11	25.38	0	0.00	25.50	11	29,250	0.04%
2021/06/04	1	25.85	26	25.75	25.80	-25	29,378	-0.09%
2021/06/03	6	26.17	2.1	26.22	26.00	3.9	29,915	0.01%
2021/06/02	5	25.80	4	25.75	25.95	1	29,821	0.00%
2021/06/01	0	0.00	11	25.60	25.70	-11	29,832	-0.04%
2021/05/31	5	25.65	145	25.68	25.60	-140	30,030	-0.47%	大賣/鉅額交易
2021/05/28	5	25.58	84	25.48	25.60	-79	30,162	-0.26%
2021/05/27	1.2	24.92	2	25.18	25.20	-0.8	30,177	0.00%
2021/05/26	4	25.05	1	25.05	25.15	3	30,364	0.01%
2021/05/25	10	25.10	1	25.20	25.05	9	30,710	0.03%
2021/05/24	1	24.60	2	24.90	25.00	-1	30,743	0.00%
2021/05/21	13	24.64	14	24.85	24.65	-1	30,946	0.00%
2021/05/20	12	24.21	30	24.47	24.45	-18	30,872	-0.06%
2021/05/19	6.2	24.48	14	24.49	24.35	-7.8	30,853	-0.03%
2021/05/18	19	24.19	37	24.21	24.45	-18	30,994	-0.06%
2021/05/17	36.1	23.52	18	23.83	23.15	18.1	31,119	0.06%
2021/05/14	2	24.33	0	0.00	24.30	2	30,635	0.01%
2021/05/13	25.6	24.02	18	24.24	23.90	7.6	30,338	0.02%
2021/05/12	148.2	24.53	53.3	24.89	24.50	94.9	29,615	0.32%	大買/
2021/05/11	23.1	26.38	33.5	26.15	26.00	-10.5	28,544	-0.04%
2021/05/10	33.1	26.57	11	26.49	26.70	22.1	27,950	0.08%
2021/05/07	3	25.72	15	25.81	25.90	-12	27,688	-0.04%
2021/05/06	5.3	25.70	17.1	25.62	25.70	-11.8	27,753	-0.04%
2021/05/05	15	25.36	31.4	25.40	25.30	-16.4	27,710	-0.06%
2021/05/04	54.8	25.09	137	25.12	25.05	-82.2	27,712	-0.30%	大賣/
2021/05/03	43.1	25.71	31	25.65	25.50	12.1	27,339	0.04%
2021/04/29	24	25.96	36	26.11	26.00	-12	27,011	-0.04%
2021/04/28	22	26.19	8	26.11	26.10	14	26,932	0.05%
2021/04/27	23	26.40	5	26.40	26.35	18	27,206	0.07%
2021/04/26	118	26.32	4.4	26.42	26.50	113.6	27,213	0.42%	大買/鉅額交易
2021/04/23	19	25.97	9	26.11	25.90	10	27,149	0.04%
2021/04/22	24	26.11	26.2	26.19	25.95	-2.2	27,237	-0.01%
2021/04/21	22.2	25.62	29	26.07	25.70	-6.8	26,943	-0.03%
2021/04/20	58	25.69	147	25.67	26.00	-89	26,736	-0.33%	大賣/
2021/04/19	248	25.26	68	25.25	26.10	180	26,707	0.67%	大買/鉅額交易
2021/04/16	4.2	24.06	34	24.43	24.75	-29.8	26,605	-0.11%
2021/04/15	0	0.00	34.9	23.76	24.00	-34.9	26,518	-0.13%
2021/04/14	33.1	23.20	27	23.15	23.30	6.1	26,644	0.02%
2021/04/13	3	23.40	31	23.38	23.15	-28	27,103	-0.10%
2021/04/12	120.1	23.23	16.2	23.24	23.35	103.9	27,030	0.38%	大買/鉅額交易
2021/04/09	54	22.92	19	23.01	23.00	35	27,048	0.13%
2021/04/08	0	0.00	9	22.65	22.70	-9	27,106	-0.03%
2021/04/07	2	22.55	6.1	22.65	22.60	-4.1	27,622	-0.01%
2021/04/06	25	22.54	4.1	22.54	22.50	20.9	27,701	0.08%
2021/04/01	3	22.40	0	0.00	22.40	3	27,618	0.01%
2021/03/31	0	0.00	10	22.71	22.50	-10	27,524	-0.04%
2021/03/30	0	0.00	33	22.49	22.65	-33	27,221	-0.12%
2021/03/29	12	22.30	5	22.30	22.35	7	27,001	0.03%
2021/03/26	2	22.28	12	22.27	22.25	-10	26,987	-0.04%
2021/03/25	12	22.29	2.2	22.25	22.30	9.8	27,069	0.04%
2021/03/24	13	22.20	172.3	22.25	22.15	-159.3	27,044	-0.59%	大賣/鉅額交易
2021/03/23	30	21.83	29	21.90	21.90	1	26,491	0.00%
2021/03/22	0	0.00	3.1	21.67	21.75	-3.1	26,549	-0.01%
2021/03/19	33	21.64	0	0.00	21.65	33	26,777	0.12%
2021/03/18	0	0.00	27.6	21.99	21.90	-27.6	26,807	-0.10%
2021/03/17	1	21.80	11	21.94	21.80	-10	27,337	-0.04%
2021/03/16	2	21.85	3	21.88	21.90	-1	27,717	0.00%
2021/03/15	3	21.88	15	21.99	21.90	-12	27,954	-0.04%
2021/03/12	0	0.00	3.1	21.85	21.90	-3.1	28,231	-0.01%
2021/03/11	66	21.91	23.2	21.84	21.85	42.8	28,344	0.15%
2021/03/10	4.3	21.80	12	21.84	21.85	-7.7	28,221	-0.03%
2021/03/09	13	21.62	2	21.55	21.65	11	28,080	0.04%
2021/03/08	15	21.14	0	0.00	21.15	15	27,674	0.05%
2021/03/05	6	21.03	14	21.19	21.20	-8	27,675	-0.03%
2021/03/04	9	21.24	1	21.20	21.15	8	28,230	0.03%
2021/03/03	5	21.21	12	21.47	21.40	-7	28,115	-0.02%
2021/03/02	18	21.38	7	21.39	21.05	11	27,970	0.04%
2021/02/26	26	21.49	7	21.41	21.25	19	27,931	0.07%
2021/02/25	4	21.88	40.4	21.88	22.00	-36.4	27,512	-0.13%
2021/02/24	18	21.66	7	21.78	21.60	11	27,685	0.04%
2021/02/23	9	21.48	35	21.64	21.65	-26	27,761	-0.09%
2021/02/22	1	21.45	20	21.48	21.30	-19	27,624	-0.07%
2021/02/19	14	21.23	1	21.25	21.30	13	27,900	0.05%
2021/02/18	9	21.53	0	0.00	21.40	9	28,157	0.03%
2021/02/17	18	21.27	11	21.44	21.40	7	28,116	0.02%
2021/02/05	1	20.95	58	20.94	21.00	-57	27,885	-0.20%
2021/02/04	1	20.85	15	20.75	20.75	-14	27,984	-0.05%
2021/02/03	2	20.75	33	20.64	20.85	-31	28,672	-0.11%
2021/02/02	1	20.85	4	20.45	20.65	-3	28,927	-0.01%
2021/02/01	14	19.90	2	20.15	20.20	12	28,724	0.04%
2021/01/29	18.2	20.04	7	20.05	19.90	11.2	28,620	0.04%
2021/01/28	11	20.29	6	20.33	20.30	5	28,297	0.02%
2021/01/27	3	20.67	21	20.97	20.65	-18	28,048	-0.06%
2021/01/26	4.2	20.80	27	20.76	20.70	-22.8	28,082	-0.08%
2021/01/25	33	20.74	7	20.77	20.85	26	27,906	0.09%
2021/01/22	45	20.77	5	20.95	20.75	40	27,860	0.14%
2021/01/21	31	21.03	43	21.00	21.00	-12	27,613	-0.04%
2021/01/20	73	20.65	10	20.95	20.65	63	27,314	0.23%
2021/01/19	10	21.35	12	21.23	21.30	-2	26,815	-0.01%
2021/01/18	8	20.71	8	20.98	21.00	0	26,607	0.00%
2021/01/15	10	21.03	109	21.00	21.00	-99	26,260	-0.38%	大賣/
2021/01/14	17	21.18	4	21.31	21.20	13	26,052	0.05%
2021/01/13	22	21.40	79.1	21.41	21.40	-57.1	25,666	-0.22%
2021/01/12	50	21.57	79	21.93	21.25	-29	25,327	-0.11%
2021/01/11	106.3	21.70	92.2	21.67	21.90	14.1	24,835	0.06%	大買/
2021/01/08	44	21.31	25	21.28	21.35	19	24,160	0.08%
2021/01/07	14.2	21.08	14	21.14	21.00	0.2	23,651	0.00%
2021/01/06	137	20.61	115.5	20.95	20.65	21.5	23,176	0.09%	大買/大賣/
2021/01/05	0	0.00	9	20.52	20.55	-9	22,544	-0.04%
2021/01/04	3	20.48	105	20.50	20.45	-102	22,539	-0.45%	大賣/鉅額交易
2020/12/31	1.4	20.48	58.2	20.60	20.55	-56.8	22,451	-0.25%
2020/12/30	17	20.36	54.6	20.29	20.40	-37.6	22,175	-0.17%
2020/12/29	3	19.95	8	19.97	19.95	-5	21,846	-0.02%
2020/12/28	1	19.70	0	0.00	19.80	1	21,822	0.00%
2020/12/25	1	19.70	3	19.75	19.70	-2	21,884	-0.01%
2020/12/24	50	19.60	0	0.00	19.75	50	22,020	0.23%
2020/12/23	35	19.58	22	19.56	19.55	13	22,183	0.06%
2020/12/22	4	19.78	2	19.75	19.65	2	22,425	0.01%
2020/12/21	0	0.00	20.6	19.61	19.90	-20.6	22,902	-0.09%
2020/12/18	15	19.65	1.3	19.71	19.55	13.7	22,850	0.06%
2020/12/17	20	19.65	0.2	19.75	19.65	19.8	23,043	0.09%
2020/12/16	5	19.69	1	19.70	19.80	4	23,204	0.02%
2020/12/15	15	19.59	0	0.00	19.50	15	23,233	0.06%
2020/12/14	41	19.96	35	19.94	19.85	6	23,077	0.03%
2020/12/11	50	19.75	29	19.73	19.80	21	22,937	0.09%
2020/12/10	13	19.45	15.3	19.58	19.40	-2.3	22,235	-0.01%
2020/12/09	5	19.50	231.7	19.45	19.45	-226.7	21,897	-1.04%	大賣/鉅額交易
2020/12/08	11	19.20	3.2	19.34	19.35	7.8	21,737	0.04%
2020/12/07	1	19.35	2	19.40	19.30	-1	21,525	0.00%
2020/12/04	10	19.30	3.5	19.33	19.40	6.5	21,504	0.03%
2020/12/03	0	0.00	1	19.40	19.35	-1	21,526	0.00%
2020/12/02	30	19.35	4.1	19.30	19.40	25.9	21,737	0.12%
2020/12/01	6	19.23	2	19.35	19.35	4	21,824	0.02%
2020/11/30	18	19.11	46	19.25	19.10	-28	22,211	-0.13%
2020/11/27	1	19.20	1	19.30	19.30	0	21,863	0.00%
2020/11/26	3	19.15	0.5	19.21	19.25	2.5	22,098	0.01%
2020/11/25	2	19.20	0	0.00	19.25	2	22,312	0.01%
2020/11/24	2.1	19.45	7	19.46	19.40	-4.9	22,218	-0.02%
2020/11/23	3	19.37	63.2	19.30	19.40	-60.2	21,966	-0.27%
2020/11/20	0	0.00	4.1	19.05	19.05	-4.1	21,774	-0.02%
2020/11/19	0	18.90	15	18.99	18.95	-15	21,811	-0.07%
2020/11/18	0	0.00	17	19.01	19.05	-17	21,827	-0.08%
2020/11/17	1.5	18.90	13	18.95	18.90	-11.5	21,713	-0.05%
2020/11/16	0	0.00	5	18.85	18.80	-5	22,230	-0.02%
2020/11/13	4	18.58	0	18.55	18.50	4	22,624	0.02%
2020/11/12	0	0.00	4	19.00	18.60	-4	22,661	-0.02%
2020/11/11	1	19.00	66.3	18.88	19.05	-65.3	22,874	-0.29%
2020/11/10	5.2	18.51	14.1	18.52	18.60	-8.9	22,416	-0.04%
2020/11/09	31	18.35	3.2	18.34	18.35	27.8	22,141	0.13%
2020/11/06	10	18.15	7.1	18.25	18.30	2.9	22,256	0.01%
2020/11/05	0	0.00	21	18.15	18.25	-21	22,439	-0.09%
2020/11/04	1.4	18.09	3	18.05	18.15	-1.6	23,273	-0.01%
2020/11/03	127	17.95	3	18.12	18.10	124	23,833	0.52%	大買/鉅額交易
2020/11/02	0	0.00	5.2	17.92	18.00	-5.2	24,343	-0.02%
2020/10/30	4	17.60	135	17.60	17.75	-131	24,298	-0.54%	大賣/鉅額交易
2020/10/29	7	17.68	0.4	17.85	17.65	6.6	24,420	0.03%
2020/10/28	1	17.85	0	0.00	17.90	1	24,631	0.00%
2020/10/27	15	17.94	16.3	17.98	18.00	-1.3	25,223	-0.01%
2020/10/26	0	0.00	2	18.08	18.05	-2	25,533	-0.01%
2020/10/23	13	18.03	0	0.00	17.95	13	26,032	0.05%
2020/10/22	1	18.05	14	17.97	18.10	-13	26,257	-0.05%
2020/10/21	1	17.85	4	17.90	17.85	-3	26,298	-0.01%
2020/10/20	1	17.80	0	0.00	17.85	1	26,590	0.00%
2020/10/19	3	17.90	6	17.94	17.80	-3	26,680	-0.01%
2020/10/16	2	17.90	11	17.96	17.90	-9	26,682	-0.03%
2020/10/15	1	18.05	4	18.08	18.00	-3	26,843	-0.01%
2020/10/14	0.1	18.15	0	0.00	18.15	0.1	26,907	0.00%
2020/10/13	12	18.01	2	18.08	18.10	10	26,909	0.04%
2020/10/12	5.2	18.14	54	18.20	18.20	-48.8	27,287	-0.18%
2020/10/08	3	18.10	4	18.09	18.20	-1	27,716	0.00%
2020/10/07	2.6	18.02	1	18.10	18.00	1.6	27,896	0.01%
2020/10/06	12.1	17.97	38.4	18.08	18.20	-26.3	28,247	-0.09%
2020/10/05	117.2	17.81	2.2	17.83	17.85	115	28,399	0.41%	大買/鉅額交易
2020/09/30	2.3	17.74	9.7	17.63	17.80	-7.4	28,677	-0.03%
2020/09/29	1	17.75	2	17.75	17.65	-1	29,032	0.00%
2020/09/28	4	17.56	1	17.70	17.70	3	29,492	0.01%
2020/09/25	6	17.35	0	0.00	17.30	6	29,702	0.02%
2020/09/24	17.2	17.25	1	17.20	17.15	16.2	29,566	0.05%
2020/09/23	10	17.74	6	17.74	17.70	4	29,037	0.01%
2020/09/22	26	17.81	70	17.78	17.75	-44	28,906	-0.15%
2020/09/21	9	18.07	0	0.00	18.00	9	28,791	0.03%
2020/09/17	0	0.00	2	18.30	18.30	-2	29,696	-0.01%
2020/09/16	0	0.00	3	18.30	18.35	-3	30,101	-0.01%
2020/09/15	11	18.20	0	0.00	18.25	11	30,195	0.04%
2020/09/14	54	18.15	2	18.20	18.25	52	30,865	0.17%
2020/09/11	22	18.25	0	0.00	18.30	22	31,153	0.07%
2020/09/10	3	18.28	0	0.00	18.30	3	31,779	0.01%
2020/09/09	0	0.00	112	18.15	18.20	-112	32,165	-0.35%	大賣/鉅額交易
2020/09/08	10	18.29	0	0.00	18.30	10	32,517	0.03%
2020/09/07	6	18.23	0	0.00	18.25	6	33,207	0.02%
2020/09/04	6	18.24	2	18.23	18.20	4	34,168	0.01%
2020/09/03	13	18.42	2	18.50	18.40	11	34,801	0.03%
2020/09/02	1	18.25	0	0.00	18.30	1	35,108	0.00%
2020/09/01	15.5	18.27	0	0.00	18.30	15.5	35,668	0.04%
2020/08/31	1	18.40	4	18.35	18.40	-3	35,587	-0.01%
2020/08/28	7	18.30	1	18.30	18.30	6	35,766	0.02%
2020/08/27	14	18.35	2	18.35	18.30	12	36,101	0.03%
2020/08/26	40	18.34	35	18.47	18.40	5	36,580	0.01%
2020/08/25	24	18.46	35	18.45	18.45	-11	36,520	-0.03%
2020/08/24	337	18.48	0	0.00	18.45	337	37,617	0.90%	大買/鉅額交易
2020/08/21	15	18.50	2	18.58	18.60	13	37,734	0.03%
2020/08/20	30	18.53	153	18.70	18.45	-123	37,786	-0.33%	大賣/鉅額交易
2020/08/19	5	18.95	12	18.91	18.85	-7	37,438	-0.02%
2020/08/18	11	18.74	2	18.73	18.75	9	36,967	0.02%
2020/08/17	58	18.75	31.2	18.73	18.80	26.8	37,137	0.07%
2020/08/14	6	19.09	52	19.05	19.10	-46	36,857	-0.12%
2020/08/13	0	0.00	6	19.06	19.10	-6	36,719	-0.02%
2020/08/12	34	18.97	3	19.02	19.05	31	36,886	0.08%
2020/08/11	51	19.20	8	19.21	19.15	43	36,645	0.12%
2020/08/10	23	19.14	7	19.26	19.15	16	36,696	0.04%
2020/08/07	32.3	18.76	6	18.86	18.70	26.3	36,399	0.07%
2020/08/06	1	18.65	29	18.61	18.65	-28	35,980	-0.08%
2020/08/05	6	18.25	13	18.25	18.25	-7	35,709	-0.02%
2020/08/04	1.2	18.24	17	18.22	18.20	-15.8	36,099	-0.04%
2020/08/03	14	17.95	3	18.00	17.95	11	36,384	0.03%
2020/07/31	30	18.08	0	0.00	18.00	30	36,288	0.08%
2020/07/30	0.5	18.35	1	18.30	18.35	-0.5	36,203	0.00%
2020/07/29	2	18.30	21	18.30	18.30	-19	36,146	-0.05%
2020/07/28	0	0.00	15.4	17.94	17.90	-15.4	36,099	-0.04%
2020/07/27	24	17.91	0	0.00	17.80	24	36,335	0.07%
2020/07/24	74.1	18.07	9	18.05	18.00	65.1	36,476	0.18%
2020/07/23	13	18.21	0	0.00	18.20	13	36,658	0.04%
2020/07/22	0	0.00	5	18.26	18.30	-5	36,791	-0.01%
2020/07/21	5	18.19	23	18.20	18.15	-18	36,801	-0.05%
2020/07/20	27	18.15	3	18.20	18.15	24	36,791	0.07%
2020/07/17	55	18.30	1	18.30	18.30	54	36,879	0.15%
2020/07/16	3	18.40	5	18.45	18.40	-2	37,225	-0.01%
2020/07/15	19	18.43	11	18.46	18.40	8	36,877	0.02%
2020/07/14	8	18.35	34	18.36	18.35	-26	36,625	-0.07%
2020/07/13	2	18.25	19	18.26	18.30	-17	36,616	-0.05%
2020/07/10	20.3	17.98	21	18.02	17.90	-0.7	36,457	0.00%
2020/07/09	59	18.10	18	18.16	18.10	41	36,534	0.11%
2020/07/08	9	18.19	0.8	18.15	18.10	8.2	36,229	0.02%
2020/07/07	27	18.12	28	18.17	18.15	-1	36,084	0.00%
2020/07/06	3	18.00	31	18.05	18.00	-28	35,682	-0.08%
2020/07/03	3	17.85	27	17.85	17.90	-24	35,464	-0.07%
2020/07/02	10	17.66	15	17.69	17.65	-5	35,496	-0.01%
2020/07/01	12	17.57	6	17.60	17.60	6	35,663	0.02%
2020/06/30	14	17.58	0	0.00	17.45	14	35,840	0.04%
2020/06/29	31	17.45	10	17.55	17.45	21	35,824	0.06%
2020/06/24	21	18.40	28	18.37	18.40	-7	35,173	-0.02%
2020/06/23	15	18.22	22	18.24	18.20	-7	34,964	-0.02%
2020/06/22	6	18.23	102	18.22	18.20	-96	34,606	-0.28%	大賣/
2020/06/19	65	18.16	97	18.35	18.15	-32	34,806	-0.09%
2020/06/18	45	18.38	2	18.38	18.35	43	34,425	0.12%
2020/06/17	4	18.49	14	18.53	18.50	-10	34,220	-0.03%
2020/06/16	16	18.33	24	18.33	18.30	-8	34,300	-0.02%
2020/06/15	14	17.99	13	17.98	17.95	1	34,509	0.00%
2020/06/12	36	17.78	23	17.78	17.85	13	34,464	0.04%
2020/06/11	40.1	18.39	51	18.41	18.05	-10.9	34,231	-0.03%
2020/06/10	36	18.42	12	18.44	18.50	24	33,418	0.07%
2020/06/09	24	18.26	15	18.25	18.15	9	33,157	0.03%
2020/06/08	19	17.93	48	17.97	18.05	-29	32,747	-0.09%
2020/06/05	13	17.53	4	17.39	17.50	9	32,054	0.03%
2020/06/04	40	17.47	11	17.41	17.35	29	31,904	0.09%
2020/06/03	55	17.34	46	17.33	17.35	9	31,794	0.03%
2020/06/02	14	16.97	55	16.97	17.00	-41	31,531	-0.13%
2020/06/01	8	16.65	1	16.55	16.65	7	31,291	0.02%
2020/05/29	14	16.28	1	16.40	16.25	13	31,029	0.04%
2020/05/28	21	16.61	10	16.75	16.50	11	29,862	0.04%
2020/05/27	37	16.70	13	16.73	16.65	24	29,818	0.08%
2020/05/26	3	16.62	37	16.49	16.60	-34	29,731	-0.11%
2020/05/25	20	16.22	3	16.27	16.30	17	29,422	0.06%
2020/05/22	16	16.28	0	0.00	16.15	16	29,333	0.05%
2020/05/21	49	16.33	42	16.35	16.40	7	29,046	0.02%
2020/05/20	25	16.25	0	16.30	16.20	25	28,867	0.09%
2020/05/19	53	16.34	0	0.00	16.25	53	28,717	0.18%
2020/05/18	2	16.23	3	16.15	16.20	-1	28,462	0.00%
2020/05/15	48	16.28	0	0.00	16.25	48	28,287	0.17%
2020/05/14	61	16.36	0	0.00	16.30	61	27,882	0.22%
2020/05/13	2	16.55	0	0.00	16.65	2	27,223	0.01%
2020/05/12	27	16.58	0	0.00	16.50	27	27,179	0.10%
2020/05/11	33	16.70	12	16.77	16.70	21	26,813	0.08%
2020/05/08	16	16.45	2	16.50	16.40	14	26,413	0.05%
2020/05/07	35	16.40	1	16.35	16.40	34	25,922	0.13%
2020/05/06	40	16.39	0	0.00	16.35	40	25,757	0.16%
2020/05/05	39	16.66	1	16.65	16.55	38	25,586	0.15%
2020/05/04	34	16.56	1	16.60	16.50	33	25,602	0.13%
2020/04/30	3	17.10	13	17.11	17.10	-10	25,557	-0.04%
2020/04/29	5	16.72	31	16.69	16.75	-26	25,265	-0.10%
2020/04/28	5	16.42	1	16.55	16.40	4	25,149	0.02%
2020/04/27	3	16.32	45	16.31	16.40	-42	25,295	-0.17%
2020/04/24	0	0.00	20	16.20	16.10	-20	25,180	-0.08%
2020/04/23	1	16.10	148	16.25	16.15	-147	25,129	-0.58%	大賣/鉅額交易
2020/04/22	28	15.87	1	15.85	16.00	27	24,952	0.11%
2020/04/21	220	16.12	1	16.60	16.10	219	24,786	0.88%	大買/鉅額交易
2020/04/20	3	16.80	0	0.00	16.75	3	24,572	0.01%
2020/04/17	8	16.93	3	17.27	16.85	5	24,604	0.02%
2020/04/16	26	16.84	0	0.00	16.80	26	24,291	0.11%
2020/04/15	13	17.17	6	17.21	17.20	7	23,996	0.03%
2020/04/14	4	16.50	58	16.30	16.70	-54	23,783	-0.23%
2020/04/13	10	16.08	0	0.00	16.05	10	23,415	0.04%
2020/04/10	62	16.10	24	16.19	16.30	38	23,370	0.16%
2020/04/09	4	15.83	4	15.94	15.90	0	23,099	0.00%
2020/04/08	0	0.00	4	15.68	15.70	-4	22,964	-0.02%
2020/04/07	11	15.58	4	15.78	15.65	7	22,853	0.03%
2020/04/06	2	15.28	1	15.55	15.50	1	22,683	0.00%
2020/04/01	18	15.27	5	15.25	15.30	13	22,505	0.06%
2020/03/31	2	15.65	0	0.00	15.55	2	22,246	0.01%
2020/03/30	1	15.60	0	0.00	15.60	1	21,954	0.00%
2020/03/27	2	15.88	4	15.94	16.00	-2	21,881	-0.01%
2020/03/26	15	15.62	0	0.00	15.60	15	21,472	0.07%
2020/03/25	35	15.53	0	0.00	15.75	35	21,633	0.16%
2020/03/24	2	15.38	12	15.30	15.20	-10	21,202	-0.05%
2020/03/23	17	14.32	0	0.00	14.20	17	20,964	0.08%
2020/03/20	5	14.53	21	14.73	15.25	-16	20,825	-0.08%
2020/03/19	14.2	14.26	12	14.32	14.00	2.2	20,143	0.01%
2020/03/18	2.2	15.30	2	15.58	15.55	0.2	19,689	0.00%
2020/03/17	19	15.96	7	15.79	15.60	12	19,341	0.06%
2020/03/16	3	16.87	1	16.45	16.45	2	18,682	0.01%
2020/03/13	2	16.43	11	16.46	17.40	-9	18,147	-0.05%
2020/03/12	54	17.60	0	0.00	17.50	54	17,458	0.31%
2020/03/10	4	18.43	15	18.40	18.50	-11	16,933	-0.06%
2020/03/09	6	18.58	5	18.40	18.40	1	16,827	0.01%
2020/03/06	1	19.20	0	0.00	19.05	1	16,417	0.01%
2020/03/05	1	19.55	3	19.45	19.50	-2	16,253	-0.01%
2020/03/03	1	18.95	0	0.00	19.20	1	15,888	0.01%
2020/03/02	6.1	18.86	0	0.00	18.95	6.1	15,716	0.04%
2020/02/27	9.1	19.29	20	19.40	19.20	-10.9	15,882	-0.07%
2020/02/26	8	19.53	3	19.45	19.50	5	15,639	0.03%
2020/02/25	1	19.70	0	0.00	19.75	1	15,345	0.01%
2020/02/24	10.5	19.90	1	20.05	19.85	9.5	15,350	0.06%
2020/02/21	6	20.25	0.6	20.20	20.25	5.4	15,197	0.04%
2020/02/19	3	20.13	0	0.00	20.30	3	14,943	0.02%
2020/02/17	1	20.05	1	20.05	20.15	0	14,958	0.00%
2020/02/12	2	20.20	0	0.00	20.05	2	14,952	0.01%
2020/02/05	0	0.00	19.4	20.11	20.20	-19.4	14,693	-0.13%
2020/02/04	5	19.70	0	0.00	20.05	5	14,572	0.03%
2020/02/03	2	19.30	5	19.65	19.80	-3	14,277	-0.02%
2020/01/30	31	19.67	0	0.00	19.35	31	13,876	0.22%
2020/01/20	1.2	20.63	0	0.00	20.65	1.2	13,281	0.01%
2020/01/16	0	0.00	1	20.35	20.40	-1	13,122	-0.01%
2020/01/15	1	20.40	1	20.30	20.40	0	13,157	0.00%
2020/01/14	0	0.00	5	20.30	20.35	-5	13,092	-0.04%
2020/01/13	0	0.00	1	20.05	20.20	-1	12,868	-0.01%
2020/01/10	1	20.10	0	0.00	20.10	1	13,143	0.01%
2020/01/07	1	19.95	3	19.90	19.90	-2	13,182	-0.02%
2020/01/06	1	19.95	0	0.00	19.95	1	13,218	0.01%
2020/01/02	20	20.10	0	0.00	20.20	20	13,372	0.15%
2019/12/27	0	0.00	11	20.40	20.45	-11	13,311	-0.08%
2019/12/26	0	0.00	1.1	20.25	20.30	-1.1	13,251	-0.01%
2019/12/24	1	20.35	2	20.40	20.30	-1	13,595	-0.01%
2019/12/23	0	0.00	1	20.30	20.35	-1	13,588	-0.01%
2019/12/19	7	20.05	1	20.15	20.05	6	13,337	0.04%
2019/12/18	0	0.00	11	20.10	20.15	-11	13,281	-0.08%
2019/12/16	11	20.15	2	20.25	20.05	9	13,420	0.07%
2019/12/13	0	0.00	8	20.01	20.25	-8	13,263	-0.06%
2019/12/12	20	19.90	0	0.00	19.85	20	12,993	0.15%
2019/12/11	5	19.85	0	0.00	19.95	5	12,857	0.04%
2019/12/09	0	0.00	6.2	19.85	19.90	-6.2	12,964	-0.05%
2019/12/05	11	19.67	2.5	19.70	19.65	8.5	13,507	0.06%
2019/12/03	0	0.00	0.8	19.80	19.90	-0.8	13,581	-0.01%
2019/12/02	1	19.75	0	0.00	19.75	1	13,695	0.01%
2019/11/29	0.1	19.75	0	0.00	19.75	0.1	13,625	0.00%
2019/11/28	2	20.00	0	0.00	20.00	2	13,629	0.01%
2019/11/27	0	0.00	1	20.05	20.05	-1	14,183	-0.01%
2019/11/26	0.4	19.80	0	0.00	19.85	0.4	14,478	0.00%
2019/11/21	3	19.80	0	0.00	19.75	3	14,754	0.02%
2019/11/18	5	19.90	1	19.85	20.00	4	15,172	0.03%
2019/11/15	0	0.00	2	19.95	19.85	-2	15,690	-0.01%
2019/11/13	2	19.83	0	0.00	19.80	2	16,101	0.01%
2019/11/12	0	0.00	9	19.90	19.90	-9	16,214	-0.06%
2019/11/11	1	19.80	1	19.75	19.90	0	16,271	0.00%
2019/11/07	0	0.00	20	19.95	19.95	-20	16,674	-0.12%
2019/11/05	0	0.00	2.5	19.42	19.60	-2.5	16,526	-0.02%
2019/11/01	2	19.00	0	0.00	19.05	2	16,565	0.01%
2019/10/31	0.2	18.95	0	0.00	19.05	0.2	16,643	0.00%
2019/10/30	0.1	19.00	0	0.00	19.10	0.1	16,665	0.00%
2019/10/28	0.1	18.90	0	0.00	18.95	0.1	16,626	0.00%
2019/10/25	0	0.00	2	19.00	19.00	-2	16,658	-0.01%
2019/10/21	0	0.00	5	18.95	18.90	-5	16,876	-0.03%
2019/10/18	0	0.00	5	18.90	18.80	-5	16,812	-0.03%
2019/10/15	0	0.00	3	18.65	18.70	-3	16,339	-0.02%
2019/10/09	3	18.10	0	0.00	18.05	3	16,439	0.02%
2019/10/03	0.5	18.20	0	0.00	18.15	0.5	16,379	0.00%
2019/10/01	3	18.50	0	0.00	18.60	3	16,207	0.02%
2019/09/27	5	18.55	0	0.00	18.50	5	16,005	0.03%
2019/09/25	1	18.70	0	0.00	18.70	1	16,129	0.01%
2019/09/24	10	18.85	0	0.00	18.75	10	16,434	0.06%
2019/09/20	1	18.75	0	0.00	18.70	1	16,683	0.01%
2019/09/19	1	19.00	0	0.00	19.00	1	16,332	0.01%
2019/09/16	0	0.00	3	19.08	19.10	-3	16,645	-0.02%
2019/09/11	0	0.00	2	19.00	19.10	-2	17,361	-0.01%
2019/09/10	0	0.00	20	19.08	19.15	-20	17,333	-0.12%
2019/09/09	0	0.00	13	19.00	19.00	-13	17,152	-0.08%
2019/09/06	1	18.40	0	0.00	18.65	1	16,864	0.01%
2019/09/05	0	0.00	2	18.40	18.45	-2	16,879	-0.01%
2019/09/03	1	18.25	0	0.00	18.15	1	16,613	0.01%
2019/08/30	2	18.00	0	0.00	18.05	2	16,949	0.01%
2019/08/23	0	0.00	1	18.50	18.50	-1	16,272	-0.01%
2019/08/22	0	0.00	1	18.35	18.50	-1	16,138	-0.01%
2019/08/20	1	18.50	3	18.50	18.50	-2	16,517	-0.01%
2019/08/19	0	0.00	122	18.04	18.00	-122	16,026	-0.76%	大賣/鉅額交易
2019/08/16	0	0.00	8	17.78	17.60	-8	15,940	-0.05%
2019/08/15	0	0.00	1	17.40	17.40	-1	15,756	-0.01%
2019/08/12	0	0.00	3.1	17.75	17.55	-3.1	15,813	-0.02%
2019/08/07	1	16.80	0	0.00	17.00	1	15,567	0.01%
2019/08/06	1	16.75	85	16.72	16.85	-84	15,609	-0.54%
2019/08/01	0	0.00	1	17.30	17.35	-1	15,394	-0.01%
2019/07/31	0.1	17.50	0	0.00	17.50	0.1	15,257	0.00%
2019/07/30	0	0.00	1	17.75	17.75	-1	15,360	-0.01%
2019/07/29	0	0.00	5	17.74	17.75	-5	15,460	-0.03%
2019/07/26	1	17.40	0	0.00	17.35	1	15,576	0.01%
2019/07/25	105	17.45	0	0.00	17.45	105	15,568	0.67%	大買/鉅額交易
2019/07/19	0	0.00	19	17.72	17.60	-19	15,547	-0.12%
2019/07/18	0	0.00	1	17.65	17.65	-1	15,555	-0.01%
2019/07/17	5	17.47	9	17.66	17.70	-4	15,543	-0.03%
2019/07/16	58	17.65	48	17.51	17.60	10	15,363	0.07%
2019/07/15	25	18.02	0	0.00	18.05	25	15,029	0.17%
2019/07/12	0	0.00	11	18.05	18.05	-11	15,077	-0.07%
2019/07/11	0	0.00	1	18.00	18.00	-1	15,112	-0.01%
2019/07/08	2	17.73	0	0.00	17.75	2	15,081	0.01%
2019/07/05	3.8	18.00	3.6	17.96	18.00	0.2	15,169	0.00%
2019/07/02	71	18.05	0	0.00	17.85	71	15,704	0.45%
2019/07/01	44	18.85	351	18.80	18.95	-307	15,717	-1.95%	大賣/鉅額交易
2019/06/28	1	18.70	0	0.00	18.65	1	15,398	0.01%
2019/06/27	0	0.00	1	18.90	18.85	-1	15,222	-0.01%
2019/06/26	2	18.78	0	0.00	18.80	2	15,398	0.01%
2019/06/25	3	18.73	0	0.00	18.70	3	15,680	0.02%
2019/06/24	1	18.85	0	0.00	18.90	1	15,614	0.01%
2019/06/21	1	18.80	0	0.00	18.90	1	15,560	0.01%
2019/06/20	0	0.00	4	18.88	18.85	-4	15,364	-0.03%
2019/06/11	0	0.00	3	18.00	18.05	-3	15,587	-0.02%
2019/06/06	0	0.00	4	17.98	18.05	-4	15,933	-0.03%
2019/05/30	0	0.00	1	17.55	17.60	-1	16,101	-0.01%
2019/05/29	0	0.00	1	17.50	17.50	-1	16,353	-0.01%
2019/05/28	1	17.30	0	0.00	17.30	1	16,589	0.01%
2019/05/23	20	17.45	0	0.00	17.50	20	16,663	0.12%
2019/05/21	1	17.45	0	0.00	17.45	1	16,986	0.01%
2019/05/20	0	17.35	0	0.00	17.40	0	16,662	0.00%
2019/05/14	2	17.30	0	0.00	17.25	2	17,152	0.01%
2019/05/13	3	17.47	0	0.00	17.45	3	17,373	0.02%
2019/05/10	0	0.00	2	17.70	17.60	-2	17,596	-0.01%
2019/05/03	2	17.95	5	17.85	18.00	-3	18,229	-0.02%
2019/05/02	2	17.85	0	0.00	17.75	2	18,387	0.01%
2019/04/29	1	17.80	6	17.75	17.80	-5	18,592	-0.03%
2019/04/26	1	17.70	0	0.00	17.85	1	18,620	0.01%
2019/04/15	0	0.00	2	17.75	17.75	-2	20,602	-0.01%
2019/04/11	0	0.00	13	17.78	17.75	-13	20,740	-0.06%
2019/04/10	0	0.00	6	17.65	17.65	-6	20,642	-0.03%
2019/04/03	1	17.55	0.2	17.50	17.45	0.8	20,266	0.00%
2019/03/28	0	0.00	0.2	17.30	17.35	-0.2	20,252	0.00%
2019/03/22	1	17.60	1	17.50	17.55	0	20,709	0.00%
2019/03/20	0	0.00	2	17.50	17.65	-2	21,089	-0.01%
2019/03/19	1	17.50	0	0.00	17.45	1	21,028	0.00%
2019/03/13	0	0.00	2	17.90	17.90	-2	21,249	-0.01%
2019/03/11	0	0.00	4	17.45	17.45	-4	21,444	-0.02%
2019/03/08	1	17.40	0	0.00	17.40	1	22,141	0.00%
2019/03/07	0	0.00	1	17.50	17.60	-1	22,474	0.00%
2019/03/05	1	17.45	1	17.45	17.45	0	22,413	0.00%
2019/03/04	0	0.00	0.2	17.20	17.20	-0.2	22,193	0.00%
2019/02/27	1	17.45	0	0.00	17.45	1	22,114	0.00%
2019/02/26	3	17.45	4	17.40	17.40	-1	21,852	0.00%
2019/02/22	0.2	17.25	6	17.25	17.35	-5.9	21,719	-0.03%
2019/02/18	0	0.00	0.1	17.15	17.15	-0.1	21,766	0.00%
2019/02/14	3	17.10	1.1	17.01	17.10	1.9	21,822	0.01%
2019/02/13	2	17.05	0	0.00	17.05	2	21,736	0.01%
2019/02/12	0	0.00	2.4	17.00	17.00	-2.4	21,537	-0.01%
2019/02/11	0	0.00	0.7	16.85	16.85	-0.7	21,295	0.00%
2019/01/30	0.2	16.90	1	17.00	17.00	-0.9	21,246	0.00%
2019/01/29	1	16.85	0	0.00	16.95	1	20,948	0.00%
2019/01/28	0.2	16.85	0	0.00	16.95	0.2	20,879	0.00%
2019/01/25	2	16.80	17	16.86	16.75	-15	20,816	-0.07%
2019/01/24	0.2	16.70	0	0.00	16.80	0.2	20,738	0.00%
2019/01/23	0	0.00	1	16.60	16.55	-1	20,590	0.00%
2019/01/22	0	0.00	4.1	16.45	16.50	-4.1	20,268	-0.02%
2019/01/21	0	0.00	3.1	16.35	16.50	-3.1	20,205	-0.02%
2019/01/18	0	0.00	1	16.30	16.30	-1	20,057	0.00%
2019/01/17	0	0.00	5	16.35	16.35	-5	20,234	-0.02%
2019/01/14	0	0.00	2	15.85	15.80	-2	20,004	-0.01%
2019/01/09	0	0.00	0.6	15.75	15.70	-0.6	19,793	0.00%
2019/01/07	0	0.00	2.6	15.42	15.50	-2.6	19,678	-0.01%
2019/01/04	1	15.00	1	15.15	15.10	0	19,765	0.00%
2019/01/03	0	15.10	0	0.00	15.10	0	20,560	0.00%
2018/12/28	0	0.00	4	15.45	15.45	-4	20,864	-0.02%
2018/12/21	0	0.00	2	15.05	15.10	-2	21,453	-0.01%
2018/12/20	0.5	15.15	0	0.00	15.15	0.5	21,459	0.00%
2018/12/19	0	0.00	25	15.30	15.40	-25	21,340	-0.12%
2018/12/18	0	0.00	1	15.30	15.25	-1	21,440	0.00%
2018/12/11	0	0.00	23	15.20	15.20	-23	21,699	-0.11%
2018/12/05	0	0.00	13	15.45	15.30	-13	21,288	-0.06%
2018/12/04	0	0.00	4.5	15.69	15.65	-4.5	21,154	-0.02%
2018/12/03	14	15.75	2	15.73	15.70	12	20,726	0.06%
2018/11/30	0	0.00	1	15.70	15.70	-1	20,058	0.00%
2018/11/28	3	15.45	2	15.45	15.45	1	19,634	0.01%
2018/11/27	4	15.24	2	15.35	15.35	2	19,492	0.01%
2018/11/22	2	15.40	0	0.00	15.40	2	19,566	0.01%
2018/11/21	4	15.44	13	15.45	15.40	-9	19,635	-0.05%
2018/11/20	0	0.00	2	15.55	15.55	-2	19,500	-0.01%
2018/11/15	0	0.00	1	15.70	15.75	-1	19,599	-0.01%
2018/11/14	0	0.00	2	15.58	15.60	-2	19,550	-0.01%
2018/11/13	1	15.30	0	0.00	15.40	1	19,699	0.01%
2018/11/09	2	15.43	3	15.50	15.55	-1	20,861	0.00%
2018/11/07	0	0.00	52	15.45	15.55	-52	21,586	-0.24%
2018/11/06	0	0.00	80	15.35	15.40	-80	21,784	-0.37%
2018/11/05	0	0.00	3	15.20	15.35	-3	22,311	-0.01%
2018/11/02	3	14.95	0	0.00	15.20	3	23,951	0.01%
2018/11/01	0	0.00	1	15.00	14.95	-1	25,331	0.00%
2018/10/31	3	14.80	0	0.00	15.00	3	25,821	0.01%
2018/10/29	2.9	14.67	0	0.00	14.60	2.9	26,814	0.01%
2018/10/26	0	0.00	5	14.60	14.55	-5	26,918	-0.02%
2018/10/17	0	14.70	0	0.00	14.70	0	27,076	0.00%
2018/10/15	1	14.60	0	0.00	14.55	1	27,120	0.00%
2018/10/05	1	15.80	11	15.81	15.80	-10	25,297	-0.04%
2018/10/04	0	0.00	5	15.90	15.90	-5	25,055	-0.02%
2018/10/02	0	0.00	25.4	16.04	16.10	-25.4	24,936	-0.10%
2018/09/28	0	0.00	1	16.00	16.10	-1	25,050	0.00%
2018/09/27	0	0.00	1	16.20	16.30	-1	24,884	0.00%
2018/09/21	10	16.00	36.1	15.76	16.00	-26.1	25,284	-0.10%
2018/09/11	0	0.00	2	15.25	15.25	-2	24,853	-0.01%
2018/09/10	5	15.05	0	0.00	14.95	5	25,228	0.02%
2018/09/07	2	15.05	0	0.00	15.05	2	25,573	0.01%
2018/09/06	1	14.95	4	14.94	15.05	-3	26,137	-0.01%
2018/09/05	2	15.15	0	0.00	15.05	2	26,069	0.01%
2018/09/03	1	15.35	0	0.00	15.25	1	26,067	0.00%
2018/08/31	5	15.55	5	15.40	15.55	0	26,228	0.00%
2018/08/29	1	15.50	0	0.00	15.60	1	26,477	0.00%
2018/08/28	0	0.00	0.1	15.50	15.60	-0.1	26,726	0.00%
2018/08/23	4	15.50	2	15.45	15.50	2	27,425	0.01%
2018/08/20	1	15.00	0	0.00	15.20	1	27,347	0.00%
2018/08/17	1	15.40	0	0.00	15.25	1	27,196	0.00%
2018/08/16	4	15.13	0	0.00	15.10	4	26,529	0.02%
2018/08/15	0	0.00	14	15.12	15.20	-14	26,212	-0.05%
2018/08/14	0	0.00	2	15.00	15.20	-2	25,989	-0.01%
2018/08/13	0	0.00	2	14.95	14.90	-2	25,523	-0.01%
2018/08/10	1	15.45	3.1	15.27	15.40	-2.1	25,240	-0.01%
2018/08/09	0	0.00	5.2	15.44	15.45	-5.2	24,744	-0.02%
2018/08/08	1	14.95	6	15.08	15.15	-5	23,151	-0.02%
2018/08/07	0	0.00	16	14.48	14.55	-16	21,797	-0.07%
2018/08/06	0	0.00	10	14.33	14.35	-10	21,338	-0.05%
2018/08/02	0	0.00	20	13.90	13.80	-20	20,510	-0.10%
2018/08/01	0	0.00	5	13.95	14.05	-5	20,569	-0.02%
2018/07/31	0	0.00	3	13.82	14.10	-3	20,499	-0.01%
2018/07/30	0	0.00	4	13.70	13.70	-4	19,896	-0.02%
2018/07/25	0	0.00	5	13.62	13.65	-5	20,761	-0.02%
2018/07/20	2	13.50	5	13.44	13.50	-3	21,495	-0.01%
2018/07/19	0	0.00	1	13.40	13.40	-1	21,640	0.00%
2018/07/12	0	0.00	13	13.23	13.35	-13	22,415	-0.06%
2018/07/09	0	0.00	35	13.20	13.15	-35	22,563	-0.16%
2018/07/05	18	13.03	0	0.00	13.00	18	22,927	0.08%
2018/07/04	5	13.15	0	0.00	13.10	5	23,519	0.02%
2018/07/03	6	13.73	0	0.00	13.55	6	23,586	0.03%
2018/06/27	1	13.75	0	0.00	13.70	1	22,849	0.00%
2018/06/22	10	13.90	0	0.00	14.00	10	22,821	0.04%
2018/06/20	2	13.90	0	13.90	13.90	2	22,781	0.01%
2018/06/19	5	13.90	15	13.90	13.80	-10	23,029	-0.04%
2018/06/15	8	14.13	0	0.00	14.15	8	22,467	0.04%
2018/06/14	12	14.01	0	0.00	14.00	12	22,239	0.05%
2018/06/13	0	0.00	3	14.50	14.50	-3	21,715	-0.01%
2018/06/08	2	14.50	1.8	14.57	14.60	0.2	22,143	0.00%
2018/06/07	1	14.45	2	14.55	14.50	-1	22,085	0.00%
2018/06/06	11	14.54	31	14.41	14.45	-20	22,184	-0.09%
2018/06/05	0	0.00	7	14.16	14.25	-7	21,739	-0.03%
2018/06/04	0	0.00	2	14.10	14.10	-2	21,536	-0.01%
2018/05/31	1	13.80	0	0.00	14.10	1	21,418	0.00%
2018/05/30	1	13.80	0	0.00	13.75	1	20,898	0.00%
2018/05/29	1	14.20	0	0.00	14.10	1	21,078	0.00%
2018/05/24	1	14.30	0	0.00	14.30	1	21,407	0.00%
2018/05/23	1	14.45	0	0.00	14.35	1	21,585	0.00%
2018/05/22	1	14.55	0	0.00	14.50	1	21,713	0.00%
2018/05/21	0	0.00	2	14.50	14.55	-2	21,919	-0.01%
2018/05/18	0	0.00	2.4	14.44	14.40	-2.4	22,111	-0.01%
2018/05/17	0	0.00	1	14.45	14.45	-1	22,276	0.00%
2018/05/16	1	14.45	0	0.00	14.45	1	22,379	0.00%
2018/05/15	1	14.50	11	14.45	14.45	-10	22,745	-0.04%
2018/05/11	0	0.00	101	14.30	14.40	-101	23,741	-0.43%	大賣/鉅額交易
2018/05/08	0	0.00	0.9	14.25	14.25	-0.9	23,720	0.00%
2018/05/07	3	14.18	0	0.00	14.30	3	23,643	0.01%
2018/05/02	0	0.00	1	14.50	14.55	-1	23,338	0.00%
2018/04/30	0	0.00	1	14.25	14.20	-1	23,095	0.00%
2018/04/27	0	0.00	1	14.20	14.25	-1	23,192	0.00%
2018/04/26	0	0.00	3	14.13	14.15	-3	23,079	-0.01%
2018/04/25	0	0.00	3	13.85	13.85	-3	22,810	-0.01%
2018/04/24	0	0.00	10	13.75	13.70	-10	22,920	-0.04%
2018/04/19	0	0.00	1	13.80	13.85	-1	23,570	0.00%
2018/04/17	0	0.00	5	13.70	13.70	-5	24,019	-0.02%
2018/04/16	0	0.00	1	13.75	13.80	-1	24,335	0.00%
2018/04/12	2	13.75	8	13.76	13.80	-6	24,716	-0.02%
2018/04/11	10	13.80	0	0.00	13.75	10	24,742	0.04%
2018/04/10	0	0.00	2	13.75	13.80	-2	24,428	-0.01%
2018/03/27	1	13.55	2	13.55	13.55	-1	23,150	0.00%
2018/03/26	0	0.00	3	13.50	13.50	-3	23,067	-0.01%
2018/03/23	7	13.40	5	13.40	13.50	2	22,980	0.01%
2018/03/22	0	0.00	10	13.60	13.60	-10	22,837	-0.04%
2018/03/21	0	0.00	2	13.45	13.45	-2	22,517	-0.01%
2018/03/15	0	0.00	2	13.40	13.35	-2	22,211	-0.01%
2018/03/14	0	0.00	0.1	13.40	13.35	-0.1	22,097	0.00%
2018/03/12	2	13.33	2	13.40	13.40	0	22,391	0.00%
2018/03/08	1	13.10	0.6	13.10	13.10	0.4	22,704	0.00%
2018/03/06	1	13.00	0	0.00	13.05	1	23,466	0.00%
2018/03/05	1	13.00	0	0.00	13.00	1	23,688	0.00%
2018/02/27	5	13.25	0	0.00	13.15	5	22,771	0.02%
2018/02/26	7	13.32	0	0.00	13.25	7	23,042	0.03%
2018/02/23	2	13.25	36	13.25	13.25	-34	23,027	-0.15%
2018/02/22	5	13.10	0	0.00	13.15	5	23,493	0.02%
2018/02/21	6	13.19	0	0.00	13.20	6	23,851	0.03%
2018/02/12	2	13.10	0	0.00	13.05	2	23,915	0.01%
2018/02/07	2	13.20	0	0.00	13.05	2	23,357	0.01%
2018/02/05	1	13.60	0	0.00	13.60	1	22,818	0.00%
2018/01/31	4	13.98	0	0.00	14.00	4	22,106	0.02%
2018/01/30	0	0.00	3.5	14.14	14.05	-3.5	21,906	-0.02%
2018/01/25	0.8	14.15	0	0.00	14.20	0.8	21,596	0.00%
2018/01/24	0	0.00	10	14.20	14.15	-10	21,471	-0.05%
2018/01/22	0	0.00	5	14.25	14.25	-5	21,197	-0.02%
2018/01/18	11	14.40	0	0.00	14.25	11	21,024	0.05%
2018/01/16	5	14.25	0	0.00	14.20	5	20,439	0.02%
2018/01/15	5	14.30	1	14.30	14.25	4	20,326	0.02%
2018/01/12	0	0.00	7	14.16	14.15	-7	19,863	-0.04%
2018/01/11	101	14.07	1	14.00	14.00	100	19,325	0.52%	大買/
2018/01/10	2	14.03	1	13.95	13.95	1	19,320	0.01%
2018/01/08	5	13.95	3	14.03	14.05	2	18,813	0.01%
2018/01/05	1	13.90	0	0.00	13.95	1	18,615	0.01%
2018/01/04	2	13.80	0	0.00	13.85	2	18,623	0.01%
2018/01/03	0	0.00	6	13.93	13.95	-6	18,758	-0.03%