元大金 (2885)-臺銀-高雄券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
31.85
漲跌
▲0.40
漲幅
+1.27%
成交量
21,768張
產業
上市金融類股
1747人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大金 (2885)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/05/15	0.3	32.10	19	32.21	31.85	-18.7	21,399	-0.09%
2024/05/14	7.6	31.49	2	31.45	31.45	5.6	21,382	0.03%
2024/05/13	0.5	32.09	1	32.05	32.00	-0.5	21,349	0.00%
2024/05/10	11.8	31.99	5	31.98	32.10	6.8	21,318	0.03%
2024/05/09	1.7	32.11	4.7	31.76	31.65	-3	21,300	-0.01%
2024/05/08	1.5	31.62	9	31.74	31.80	-7.5	21,147	-0.04%
2024/05/07	0.2	31.40	26.5	31.55	31.80	-26.3	21,154	-0.12%
2024/05/06	12.7	31.33	17.4	31.40	31.50	-4.7	20,957	-0.02%
2024/05/03	6.5	30.80	10	30.72	30.55	-3.5	20,783	-0.02%
2024/05/02	2.3	30.55	2	30.65	30.65	0.3	20,688	0.00%
2024/04/30	5.3	30.72	5	30.75	30.65	0.3	20,545	0.00%
2024/04/29	0.9	30.66	19.5	30.94	31.05	-18.6	20,436	-0.09%
2024/04/26	0.2	30.10	27	30.13	30.00	-26.8	20,096	-0.13%
2024/04/25	41.7	29.82	2	29.78	29.80	39.7	20,118	0.20%
2024/04/24	4.2	30.34	16	30.26	30.35	-11.8	19,994	-0.06%
2024/04/23	3.7	29.88	5	29.84	29.80	-1.4	19,844	-0.01%
2024/04/22	7.2	29.86	1.2	29.99	29.90	6	19,654	0.03%
2024/04/19	22.3	29.79	0	0.00	29.90	22.3	19,148	0.12%
2024/04/18	0.4	30.39	17	30.43	30.60	-16.6	18,463	-0.09%
2024/04/17	4.4	30.00	1	30.00	30.00	3.4	18,105	0.02%
2024/04/16	30.7	29.90	4.3	29.95	29.95	26.4	18,010	0.15%
2024/04/15	6.2	30.58	4	30.53	30.55	2.2	17,755	0.01%
2024/04/12	16.3	30.24	2	30.25	30.30	14.3	17,624	0.08%
2024/04/11	6.3	30.53	0	0.00	30.50	6.3	17,452	0.04%
2024/04/10	14.5	30.59	0	0.00	30.50	14.5	17,495	0.08%
2024/04/09	29.3	30.77	18.4	30.92	30.90	10.9	17,624	0.06%
2024/04/08	0.2	30.10	8	30.28	30.30	-7.8	17,390	-0.04%
2024/04/03	2.7	29.99	1	30.15	29.95	1.7	17,458	0.01%
2024/04/02	0.4	30.15	0	0.00	30.30	0.4	17,547	0.00%
2024/04/01	5.4	30.18	0	0.00	30.10	5.4	17,754	0.03%
2024/03/29	4.4	30.34	1.9	30.32	30.40	2.5	17,819	0.01%
2024/03/28	6.3	30.00	5	30.10	30.10	1.3	17,675	0.01%
2024/03/27	10.3	30.23	26	30.30	30.30	-15.7	17,687	-0.09%
2024/03/26	1.5	30.14	42.7	30.09	30.10	-41.2	17,806	-0.23%
2024/03/25	0.6	29.74	4	29.90	29.85	-3.4	17,978	-0.02%
2024/03/22	8.6	29.74	0.1	29.85	29.45	8.5	18,215	0.05%
2024/03/21	8.3	29.79	17	29.69	29.80	-8.8	18,221	-0.05%
2024/03/20	5.3	29.12	0	0.00	28.90	5.3	18,450	0.03%
2024/03/19	5.7	29.28	2	29.30	29.20	3.7	18,458	0.02%
2024/03/18	45.7	29.44	15	29.60	29.35	30.7	18,330	0.17%
2024/03/15	7.6	30.01	9.5	30.04	30.20	-1.9	18,162	-0.01%
2024/03/14	7.4	30.15	10.1	30.12	30.30	-2.7	17,626	-0.02%
2024/03/13	27	29.40	49.6	29.13	29.50	-22.6	16,785	-0.13%
2024/03/12	7.5	28.73	12	28.68	28.90	-4.5	16,419	-0.03%
2024/03/11	6.3	28.62	3.6	28.55	28.55	2.7	16,438	0.02%
2024/03/08	0.4	28.33	23.2	28.43	28.45	-22.8	16,445	-0.14%
2024/03/07	4.3	27.87	8	28.01	28.10	-3.7	16,213	-0.02%
2024/03/06	0.4	27.46	12.5	27.52	27.50	-12.1	15,804	-0.08%
2024/03/05	2.6	27.20	0	0.00	27.30	2.6	15,976	0.02%
2024/03/04	2.4	27.26	8	27.33	27.35	-5.6	16,071	-0.03%
2024/03/01	30.7	27.35	2.1	27.31	27.30	28.6	16,213	0.18%
2024/02/29	3.5	27.17	1.3	27.30	27.45	2.2	16,332	0.01%
2024/02/27	3.6	27.20	2.2	27.20	27.20	1.5	16,171	0.01%
2024/02/26	6.5	27.12	2.2	27.23	27.10	4.3	16,031	0.03%
2024/02/23	5.2	27.38	0	0.00	27.30	5.2	15,976	0.03%
2024/02/22	1.7	27.38	0	0.00	27.55	1.7	16,208	0.01%
2024/02/21	5.8	27.41	0	0.00	27.35	5.8	16,173	0.04%
2024/02/20	2.7	27.61	18.1	27.74	27.85	-15.5	16,099	-0.10%
2024/02/19	2.2	27.35	7.7	27.26	27.45	-5.5	15,999	-0.03%
2024/02/16	0.9	27.02	1.4	27.11	27.15	-0.5	16,178	0.00%
2024/02/15	5.7	26.95	5	26.95	27.00	0.7	16,185	0.00%
2024/02/05	0.6	26.97	10	26.87	27.00	-9.4	15,990	-0.06%
2024/02/02	3.3	26.81	0	0.00	26.90	3.3	15,780	0.02%
2024/02/01	0.5	27.02	10	27.00	27.05	-9.5	15,716	-0.06%
2024/01/31	0.6	26.92	0	0.00	27.05	0.6	15,625	0.00%
2024/01/30	0.5	26.88	0	0.00	26.85	0.5	15,518	0.00%
2024/01/29	0.5	26.95	1	27.10	27.10	-0.5	15,711	0.00%
2024/01/26	0.6	26.71	2.1	26.90	26.95	-1.5	15,758	-0.01%
2024/01/25	0.6	26.67	0.2	26.65	26.75	0.4	15,712	0.00%
2024/01/24	2.3	26.56	1	26.60	26.60	1.3	15,738	0.01%
2024/01/23	0.7	26.45	5.8	26.53	26.55	-5.2	15,859	-0.03%
2024/01/22	0.5	26.42	0	0.00	26.35	0.5	16,053	0.00%
2024/01/19	1.2	26.16	0.3	26.21	26.20	1	16,013	0.01%
2024/01/18	12.8	25.78	4	25.85	25.80	8.7	16,029	0.05%
2024/01/17	32.1	26.03	1	26.15	25.80	31.1	15,949	0.20%
2024/01/16	26.6	26.16	1	26.25	26.25	25.6	15,663	0.16%
2024/01/15	3.7	26.69	2	26.80	26.70	1.7	15,517	0.01%
2024/01/12	2.8	26.59	1	26.70	26.65	1.8	15,812	0.01%
2024/01/11	0.4	26.74	0	0.00	26.80	0.4	16,020	0.00%
2024/01/10	2.1	26.57	0	26.60	26.50	2	16,367	0.01%
2024/01/09	0.9	26.95	0.1	27.00	26.80	0.8	16,409	0.01%
2024/01/08	3.6	26.93	0	0.00	26.90	3.6	16,485	0.02%
2024/01/05	11.1	26.82	0.9	26.90	26.95	10.2	16,514	0.06%
2024/01/04	1	27.18	16	27.20	27.20	-15	16,645	-0.09%
2024/01/03	11.7	27.17	5	27.20	26.95	6.7	16,816	0.04%
2024/01/02	0.4	27.66	1	27.79	27.75	-0.6	16,492	0.00%
2023/12/29	0.6	27.38	82.9	27.54	27.60	-82.4	16,322	-0.50%
2023/12/28	0.3	27.12	37.6	27.35	27.35	-37.4	16,304	-0.23%
2023/12/27	0.2	27.10	8	27.11	27.15	-7.8	16,123	-0.05%
2023/12/26	0.4	26.93	0	0.00	26.85	0.4	15,860	0.00%
2023/12/25	3	26.58	0	0.00	26.60	3	15,812	0.02%
2023/12/22	0.2	26.70	0	0.00	26.80	0.2	15,935	0.00%
2023/12/21	0.8	26.40	12	26.48	26.45	-11.2	15,843	-0.07%
2023/12/20	1.4	26.58	12	26.69	26.55	-10.6	15,485	-0.07%
2023/12/19	6	26.78	3	26.75	26.70	3	15,199	0.02%
2023/12/18	0.2	26.95	1.3	26.96	27.05	-1.1	15,019	-0.01%
2023/12/15	0.3	27.01	0.5	27.02	27.00	-0.2	14,908	0.00%
2023/12/14	0.2	26.95	36	27.02	27.00	-35.8	14,590	-0.25%
2023/12/13	0.2	26.85	5.1	26.79	26.75	-4.9	14,457	-0.03%
2023/12/12	0.4	26.60	6.3	26.70	26.80	-5.9	14,675	-0.04%
2023/12/11	0.2	26.40	1.5	26.50	26.55	-1.3	14,606	-0.01%
2023/12/08	4.2	26.44	1.5	26.51	26.55	2.7	14,645	0.02%
2023/12/07	0.1	26.35	13	26.45	26.50	-12.9	14,620	-0.09%
2023/12/06	0.3	26.44	2	26.50	26.45	-1.8	14,545	-0.01%
2023/12/05	1.3	26.37	2.1	26.35	26.40	-0.8	14,442	-0.01%
2023/12/04	10.1	26.35	28	26.32	26.35	-17.9	14,572	-0.12%
2023/12/01	0.7	26.02	20	26.10	26.10	-19.3	14,509	-0.13%
2023/11/30	0.2	25.98	2	26.05	26.00	-1.8	14,505	-0.01%
2023/11/29	0.2	26.03	131.1	26.05	25.95	-130.9	14,200	-0.92%	大賣/鉅額交易
2023/11/28	0.3	25.90	2	26.05	26.10	-1.7	14,050	-0.01%
2023/11/27	1.1	25.85	3.6	25.96	25.85	-2.5	14,075	-0.02%
2023/11/24	0	0.00	6.2	25.72	25.80	-6.2	14,023	-0.04%
2023/11/23	6.1	25.60	10.5	25.60	25.70	-4.4	14,099	-0.03%
2023/11/22	6.1	25.60	0.1	25.60	25.60	6	14,141	0.04%
2023/11/21	0.1	25.55	9.5	25.69	25.70	-9.4	14,238	-0.07%
2023/11/20	0.1	25.35	0	0.00	25.35	0.1	14,056	0.00%
2023/11/17	0.1	25.40	0	0.00	25.35	0.1	14,079	0.00%
2023/11/16	0.1	25.40	1	25.50	25.45	-0.9	14,006	-0.01%
2023/11/15	0.1	25.30	8.7	25.33	25.30	-8.6	13,945	-0.06%
2023/11/14	1.1	25.00	7	25.06	25.05	-5.9	13,829	-0.04%
2023/11/13	0.4	24.98	3.1	24.89	25.00	-2.7	14,058	-0.02%
2023/11/10	0.1	24.95	0	0.00	25.00	0.1	14,396	0.00%
2023/11/09	1.1	24.91	2.3	24.96	25.00	-1.2	14,536	-0.01%
2023/11/07	12.1	25.00	11	24.95	25.05	1.1	14,940	0.01%
2023/11/06	7	24.85	0	0.00	24.90	7	15,228	0.05%
2023/11/03	1.2	24.79	5.4	24.92	24.95	-4.2	15,067	-0.03%
2023/11/02	0.2	24.58	0.6	24.60	24.50	-0.4	15,550	0.00%
2023/11/01	10.1	24.35	1	24.30	24.40	9.1	15,668	0.06%
2023/10/31	0.1	24.30	7.4	24.27	24.30	-7.3	15,832	-0.05%
2023/10/30	8.1	24.15	0	0.00	24.10	8.1	15,988	0.05%
2023/10/27	0.4	24.53	0	0.00	24.40	0.4	16,107	0.00%
2023/10/26	6.7	24.37	1	24.50	24.35	5.7	16,265	0.04%
2023/10/25	0.2	24.66	0	24.75	24.60	0.2	16,299	0.00%
2023/10/24	2.8	24.35	1	24.40	24.45	1.7	16,366	0.01%
2023/10/23	10.8	24.45	0	0.00	24.40	10.8	16,412	0.07%
2023/10/20	17.5	24.56	12	24.60	24.75	5.5	16,302	0.03%
2023/10/19	4.6	25.10	0	0.00	25.10	4.6	16,077	0.03%
2023/10/18	0.3	25.35	1	25.45	25.55	-0.7	15,990	0.00%
2023/10/17	5.3	25.42	1	25.50	25.30	4.3	15,836	0.03%
2023/10/16	2.3	25.50	15.8	25.45	25.55	-13.5	15,886	-0.08%
2023/10/13	5.4	25.31	10	25.55	25.45	-4.6	15,869	-0.03%
2023/10/12	0.3	25.39	5	25.59	25.65	-4.7	15,981	-0.03%
2023/10/11	5.4	25.11	14.5	25.34	25.50	-9.1	16,036	-0.06%
2023/10/06	14	24.73	11	24.75	24.80	3	15,892	0.02%
2023/10/05	1.4	24.56	0	0.00	24.55	1.4	16,091	0.01%
2023/10/04	5.8	24.32	0	0.00	24.25	5.8	16,241	0.04%
2023/10/03	5.3	24.73	0	24.90	24.65	5.2	16,245	0.03%
2023/10/02	12.4	24.95	1.3	24.97	24.95	11.2	16,374	0.07%
2023/09/28	12.3	25.11	0	0.00	25.05	12.3	16,818	0.07%
2023/09/27	0.2	25.00	0	0.00	25.15	0.2	16,838	0.00%
2023/09/26	0.9	25.02	1	25.00	25.00	-0.1	16,821	0.00%
2023/09/25	3.4	25.10	0	0.00	25.20	3.4	16,785	0.02%
2023/09/22	3.4	24.93	0	0.00	25.10	3.4	17,086	0.02%
2023/09/21	6.7	24.99	0	0.00	25.00	6.7	17,219	0.04%
2023/09/20	39.2	25.41	2	25.40	25.40	37.2	17,268	0.22%
2023/09/19	71.4	25.68	42.8	25.68	25.75	28.6	17,248	0.17%
2023/09/18	0.7	25.37	22.3	25.39	25.40	-21.6	17,134	-0.13%
2023/09/15	2.7	25.23	3	25.27	25.35	-0.3	17,267	0.00%
2023/09/14	0.2	25.05	3.1	25.17	25.20	-2.9	17,236	-0.02%
2023/09/13	1.2	24.80	1.3	24.96	25.00	-0.1	17,248	0.00%
2023/09/12	1.2	24.78	1	24.70	24.80	0.2	17,439	0.00%
2023/09/11	2.2	24.51	0	0.00	24.70	2.2	17,663	0.01%
2023/09/08	8.5	24.59	0	0.00	24.65	8.5	17,920	0.05%
2023/09/07	1.2	24.63	16	24.74	24.70	-14.8	18,130	-0.08%
2023/09/06	11.2	24.25	15	24.29	24.25	-3.8	18,048	-0.02%
2023/09/05	12.3	24.29	8	24.35	24.20	4.3	18,028	0.02%
2023/09/04	6.9	24.51	0	0.00	24.50	6.9	18,223	0.04%
2023/09/01	7.4	24.64	0.3	24.65	24.75	7.2	18,496	0.04%
2023/08/31	1.3	24.58	0.2	24.60	24.40	1.1	18,740	0.01%
2023/08/30	0.2	24.75	8	24.73	24.80	-7.8	18,891	-0.04%
2023/08/29	1.2	24.41	5.2	24.56	24.65	-4	18,979	-0.02%
2023/08/28	2.3	24.33	0.3	24.35	24.40	2	18,969	0.01%
2023/08/25	2.4	24.49	0	0.00	24.40	2.4	19,376	0.01%
2023/08/24	0.2	24.25	0	0.00	24.45	0.2	19,468	0.00%
2023/08/23	0.2	24.00	5	24.16	24.20	-4.8	19,454	-0.02%
2023/08/22	1.1	23.81	0	0.00	23.85	1.1	19,542	0.01%
2023/08/21	2.1	23.89	2.2	23.88	23.90	-0.1	19,574	0.00%
2023/08/18	1.4	23.93	5	24.05	23.95	-3.6	19,484	-0.02%
2023/08/17	3.4	23.57	4	23.73	23.75	-0.6	19,503	0.00%
2023/08/16	4.2	23.87	2	23.85	23.85	2.2	19,345	0.01%
2023/08/15	1.4	24.18	12	24.20	24.20	-10.6	19,145	-0.06%
2023/08/14	2.5	24.31	1	24.25	24.30	1.5	19,218	0.01%
2023/08/11	5.8	24.71	0.9	24.80	24.75	4.9	19,170	0.03%
2023/08/10	3.4	25.21	4	25.22	25.30	-0.6	19,013	0.00%
2023/08/09	8.2	25.00	8.7	25.02	25.15	-0.5	18,775	0.00%
2023/08/08	2	25.05	12.1	25.18	25.10	-10.1	18,679	-0.05%
2023/08/07	1.3	24.46	20.3	24.44	24.70	-19	18,112	-0.11%
2023/08/04	5.4	24.36	2	24.30	24.35	3.4	17,972	0.02%
2023/08/02	6.2	24.50	1.2	24.41	24.45	5.1	17,759	0.03%
2023/08/01	1.3	24.83	32.8	24.81	24.90	-31.5	17,652	-0.18%
2023/07/31	0	0.00	25.9	24.55	24.40	-25.9	17,308	-0.15%
2023/07/28	5.4	24.42	2	24.48	24.40	3.4	17,151	0.02%
2023/07/27	2.2	24.62	48.2	24.65	24.70	-46	16,967	-0.27%
2023/07/26	2.3	24.34	10	24.47	24.55	-7.7	16,847	-0.05%
2023/07/25	0	0.00	7.3	24.26	24.25	-7.3	16,808	-0.04%
2023/07/24	2.2	24.15	1	24.20	24.10	1.2	16,845	0.01%
2023/07/21	10.2	24.45	3	24.40	24.40	7.2	16,786	0.04%
2023/07/20	0.2	24.25	9	24.34	24.45	-8.8	16,671	-0.05%
2023/07/19	1.2	24.08	4.1	24.20	24.10	-2.9	16,429	-0.02%
2023/07/18	2.3	24.02	3.2	24.00	24.10	-0.9	16,277	-0.01%
2023/07/17	0.1	23.95	1.1	24.00	23.95	-1	16,220	-0.01%
2023/07/14	0.1	23.45	2	23.65	23.75	-2	16,037	-0.01%
2023/07/13	5.5	23.49	0.3	23.45	23.30	5.2	15,781	0.03%
2023/07/12	0	23.45	2	23.50	23.45	-2	15,656	-0.01%
2023/07/11	1.3	23.29	4	23.18	23.30	-2.7	15,587	-0.02%
2023/07/10	6.7	22.95	24	23.06	23.00	-17.3	15,474	-0.11%
2023/07/07	7.5	22.50	18.4	22.66	22.65	-10.9	15,267	-0.07%
2023/07/06	37.1	22.88	0	0.00	22.70	37.1	15,203	0.24%
2023/07/05	4.1	23.15	3.8	23.24	23.15	0.3	14,735	0.00%
2023/07/04	11.1	23.13	0	0.00	23.05	11.1	14,624	0.08%
2023/07/03	2.1	23.13	2	23.20	23.20	0.1	14,603	0.00%
2023/06/30	25.2	23.15	1	23.15	23.10	24.2	14,617	0.17%
2023/06/29	10.1	23.43	16	23.48	23.30	-5.9	14,416	-0.04%
2023/06/28	28.8	24.15	15	24.09	24.10	13.8	14,205	0.10%
2023/06/27	15.1	24.25	0	0.00	24.20	15.1	13,935	0.11%
2023/06/26	2.3	24.30	4	24.25	24.30	-1.7	13,842	-0.01%
2023/06/21	0.3	24.35	0	0.00	24.35	0.3	13,750	0.00%
2023/06/20	10.4	24.52	0	0.00	24.25	10.4	13,529	0.08%
2023/06/19	3.2	24.31	0	0.00	24.40	3.2	13,296	0.02%
2023/06/16	5.2	24.30	4	24.35	24.35	1.2	13,201	0.01%
2023/06/15	6	24.43	3	24.50	24.50	3	12,941	0.02%
2023/06/14	1.3	24.39	0.1	24.35	24.40	1.3	12,841	0.01%
2023/06/13	9.2	24.39	17	24.36	24.35	-7.8	12,795	-0.06%
2023/06/12	1.3	24.50	4.5	24.50	24.55	-3.2	12,630	-0.03%
2023/06/09	8.3	24.57	4	24.55	24.60	4.2	12,734	0.03%
2023/06/08	0.3	24.47	15.2	24.41	24.50	-14.9	12,731	-0.12%
2023/06/07	1.2	24.44	8.5	24.49	24.60	-7.3	12,698	-0.06%
2023/06/06	0.4	24.13	17.5	24.19	24.20	-17.1	12,527	-0.14%
2023/06/05	1.2	24.04	9.2	24.06	24.00	-8	12,327	-0.06%
2023/06/02	0.3	23.82	10	23.88	23.85	-9.8	12,036	-0.08%
2023/06/01	5.3	23.73	6	23.75	23.65	-0.8	11,882	-0.01%
2023/05/31	0.5	23.70	7	23.63	23.85	-6.5	11,750	-0.06%
2023/05/30	25.2	23.73	6	23.69	23.70	19.2	11,531	0.17%
2023/05/29	3.3	23.65	3	23.62	23.55	0.3	11,676	0.00%
2023/05/26	25.3	23.45	5.5	23.50	23.50	19.8	11,831	0.17%
2023/05/25	6.3	23.34	0	0.00	23.25	6.3	11,733	0.05%
2023/05/24	6.3	23.43	1	23.55	23.55	5.3	11,770	0.05%
2023/05/23	5.4	23.55	0	0.00	23.65	5.4	11,764	0.05%
2023/05/22	6.4	23.40	1.1	23.45	23.45	5.3	11,637	0.05%
2023/05/19	4.2	23.39	0	0.00	23.45	4.2	11,540	0.04%
2023/05/18	0.1	23.25	34	23.31	23.40	-34	11,407	-0.30%
2023/05/17	1.1	23.09	6.1	23.07	23.10	-5	11,241	-0.04%
2023/05/16	0	0.00	2	22.93	22.95	-2	11,131	-0.02%
2023/05/15	1.1	22.89	5	22.85	22.80	-4	11,184	-0.04%
2023/05/12	5.1	22.66	3	22.75	22.65	2.1	11,187	0.02%
2023/05/11	0.1	22.90	6	22.95	22.90	-6	11,184	-0.05%
2023/05/09	6	22.97	0	0.00	23.00	6	11,269	0.05%
2023/05/08	0	0.00	15.1	22.96	23.00	-15.1	11,402	-0.13%
2023/05/04	0	0.00	13	22.81	22.90	-13	11,529	-0.11%
2023/05/03	1	22.75	12	22.74	22.75	-11	11,598	-0.09%
2023/05/02	1	22.70	17	22.68	22.70	-16	11,941	-0.13%
2023/04/28	1	22.50	25.4	22.56	22.60	-24.4	12,593	-0.19%
2023/04/27	3.2	22.31	3	22.50	22.45	0.2	12,716	0.00%
2023/04/26	0	0.00	3	22.55	22.45	-3	12,877	-0.02%
2023/04/25	35.7	22.41	0	0.00	22.40	35.7	12,874	0.28%
2023/04/24	3	22.30	0	0.00	22.40	3	12,941	0.02%
2023/04/21	3.3	22.31	8	22.46	22.45	-4.7	13,064	-0.04%
2023/04/20	6.1	22.28	0	0.00	22.30	6.1	13,129	0.05%
2023/04/19	10	22.42	0	0.00	22.45	10	13,396	0.07%
2023/04/18	1	22.55	2.5	22.55	22.50	-1.5	13,416	-0.01%
2023/04/17	7	22.40	0	0.00	22.50	7	13,475	0.05%
2023/04/14	4.2	22.46	7.1	22.64	22.65	-2.9	13,385	-0.02%
2023/04/13	1	22.50	4	22.50	22.55	-3	13,387	-0.02%
2023/04/12	2.1	22.50	4	22.58	22.55	-1.9	13,309	-0.01%
2023/04/11	1.8	22.49	12	22.52	22.55	-10.2	13,392	-0.08%
2023/04/10	1.1	22.40	1	22.35	22.45	0.1	13,254	0.00%
2023/04/07	0.3	22.44	0	0.00	22.40	0.3	13,298	0.00%
2023/04/06	1	22.35	10.2	22.40	22.40	-9.2	13,296	-0.07%
2023/03/31	17	22.35	10.1	22.45	22.35	7	13,263	0.05%
2023/03/30	0.3	22.33	0	0.00	22.30	0.3	13,892	0.00%
2023/03/29	0	0.00	26	22.34	22.40	-26	14,478	-0.18%
2023/03/28	0	22.25	2	22.30	22.30	-2	15,234	-0.01%
2023/03/27	2.5	22.12	13.3	22.10	22.15	-10.8	15,971	-0.07%
2023/03/24	3	22.15	0	0.00	22.20	3	16,845	0.02%
2023/03/23	2	22.25	3	22.20	22.25	-1	16,948	-0.01%
2023/03/22	6	22.12	2.9	22.15	22.10	3.1	17,062	0.02%
2023/03/21	0.1	22.00	10	21.98	21.95	-9.9	17,300	-0.06%
2023/03/20	7.1	21.74	2	21.75	21.80	5.1	17,369	0.03%
2023/03/17	9.7	21.78	2	21.78	21.85	7.7	17,433	0.04%
2023/03/16	16.6	21.68	0	0.00	21.70	16.6	17,525	0.09%
2023/03/15	21.1	22.03	0.9	22.10	22.05	20.1	17,526	0.11%
2023/03/14	29.3	21.80	10.8	21.91	21.95	18.5	17,720	0.10%
2023/03/13	3.1	22.14	6.7	22.42	22.35	-3.7	17,673	-0.02%
2023/03/10	47.2	22.35	4.5	22.40	22.30	42.7	17,695	0.24%
2023/03/09	5.1	22.61	1.8	22.70	22.65	3.3	17,675	0.02%
2023/03/08	1	22.80	0.6	22.80	22.80	0.4	18,025	0.00%
2023/03/07	2.1	22.75	20.1	22.86	22.90	-18.1	18,236	-0.10%
2023/03/06	5.3	22.75	21.9	22.74	22.70	-16.7	18,443	-0.09%
2023/03/03	2.8	22.55	0	22.60	22.55	2.7	18,560	0.01%
2023/03/02	12.4	22.33	20	22.49	22.50	-7.6	18,833	-0.04%
2023/03/01	54.4	22.45	2	22.50	22.40	52.4	19,089	0.27%
2023/02/24	24.1	22.65	5	22.74	22.75	19	19,163	0.10%
2023/02/23	4	22.83	2.1	22.85	22.85	1.9	19,038	0.01%
2023/02/22	20.1	22.61	57	22.58	22.75	-37	19,150	-0.19%
2023/02/21	5.8	22.71	0	0.00	22.75	5.8	19,117	0.03%
2023/02/20	50.5	22.90	6.2	22.75	22.90	44.3	19,297	0.23%
2023/02/17	7.8	22.75	2	22.80	22.75	5.8	19,491	0.03%
2023/02/16	0.8	22.77	6	22.82	22.75	-5.2	19,779	-0.03%
2023/02/15	10.1	22.63	0	0.00	22.60	10.1	20,441	0.05%
2023/02/14	2.9	22.74	2	22.75	22.80	0.9	20,514	0.00%
2023/02/13	5.5	22.70	14.3	22.80	22.80	-8.8	20,646	-0.04%
2023/02/10	1.6	22.75	9.1	22.75	22.80	-7.5	20,732	-0.04%
2023/02/09	12	22.65	1	22.80	22.70	11	20,752	0.05%
2023/02/08	2.8	22.67	2	22.73	22.65	0.8	20,833	0.00%
2023/02/07	1.5	22.79	20.2	22.80	22.75	-18.7	20,877	-0.09%
2023/02/06	2.8	22.64	18	22.57	22.70	-15.3	20,891	-0.07%
2023/02/03	11.7	22.66	2	22.78	22.75	9.7	20,910	0.05%
2023/02/02	25	22.72	4	22.79	22.80	21	20,926	0.10%
2023/02/01	0.8	22.72	0.2	22.65	22.75	0.6	20,793	0.00%
2023/01/31	4.7	22.68	2	22.55	22.50	2.7	20,766	0.01%
2023/01/30	1.5	22.99	23.2	23.02	23.05	-21.7	20,528	-0.11%
2023/01/17	1.3	22.62	0	0.00	22.70	1.3	20,017	0.01%
2023/01/16	0.4	22.70	7	22.71	22.70	-6.6	19,985	-0.03%
2023/01/12	0	0.00	2	22.55	22.55	-2	20,144	-0.01%
2023/01/11	0.2	22.50	2	22.55	22.45	-1.9	20,192	-0.01%
2023/01/10	0.2	22.40	2	22.45	22.60	-1.8	20,130	-0.01%
2023/01/09	3	22.15	8.3	22.28	22.50	-5.3	20,160	-0.03%
2023/01/06	4.6	21.89	0	0.00	21.90	4.6	20,030	0.02%
2023/01/05	4.4	21.95	15	21.95	21.95	-10.7	20,198	-0.05%
2023/01/04	4.2	21.70	17	21.84	21.80	-12.8	20,308	-0.06%
2023/01/03	25	21.50	3	21.67	21.65	22	20,588	0.11%
2022/12/30	3.9	21.77	3	21.73	21.70	0.9	20,512	0.00%
2022/12/29	25	21.67	2	21.70	21.65	23	20,735	0.11%
2022/12/28	2.5	21.94	0	0.00	21.95	2.5	20,825	0.01%
2022/12/27	1.4	21.98	0.2	22.00	21.95	1.3	21,015	0.01%
2022/12/26	0.9	21.90	4	21.89	21.90	-3.1	21,113	-0.01%
2022/12/23	3.6	21.74	0	0.00	21.80	3.6	21,359	0.02%
2022/12/22	5	21.83	8	21.98	22.00	-3	21,515	-0.01%
2022/12/21	2.2	21.81	0	0.00	21.80	2.2	21,062	0.01%
2022/12/20	12.4	21.92	5	21.89	21.80	7.4	20,610	0.04%
2022/12/19	12.4	22.06	0	0.00	22.10	12.4	19,979	0.06%
2022/12/16	11.2	22.36	4	22.48	22.15	7.2	19,240	0.04%
2022/12/15	0.7	22.41	12	22.51	22.45	-11.3	18,528	-0.06%
2022/12/14	1.3	22.33	11	22.33	22.30	-9.7	18,590	-0.05%
2022/12/13	11.3	22.11	0	0.00	22.10	11.3	18,554	0.06%
2022/12/12	5.3	22.32	0	0.00	22.40	5.3	18,353	0.03%
2022/12/09	2.3	22.39	1	22.50	22.40	1.3	18,685	0.01%
2022/12/08	8.9	22.22	9	22.31	22.30	-0.1	18,729	0.00%
2022/12/07	15.4	22.54	8	22.51	22.60	7.4	18,669	0.04%
2022/12/06	2.3	22.51	3	22.60	22.50	-0.7	18,692	0.00%
2022/12/05	0.5	22.70	0	0.00	22.60	0.5	18,849	0.00%
2022/12/02	4.5	22.41	22.1	22.41	22.45	-17.6	18,707	-0.09%
2022/12/01	0.6	22.65	8.8	22.69	22.60	-8.2	18,884	-0.04%
2022/11/30	6	22.45	3	22.47	22.60	3	18,939	0.02%
2022/11/29	0.5	22.25	65	22.46	22.50	-64.5	18,603	-0.35%
2022/11/28	5.5	22.15	3	21.98	22.25	2.5	18,472	0.01%
2022/11/25	1.9	22.07	2	22.00	22.05	-0.2	18,353	0.00%
2022/11/24	1.8	22.15	4.5	22.21	22.30	-2.7	18,308	-0.01%
2022/11/23	5.9	21.80	68.5	21.98	22.10	-62.6	18,184	-0.34%
2022/11/22	3.1	21.36	17.1	21.33	21.60	-14	17,821	-0.08%
2022/11/18	30.4	20.92	0	0.00	20.90	30.4	17,414	0.17%
2022/11/17	5.1	21.07	1	21.20	21.20	4.1	17,355	0.02%
2022/11/16	10.8	21.23	8	21.20	21.25	2.8	17,506	0.02%
2022/11/15	4.2	21.11	10.2	21.38	21.45	-6	17,430	-0.03%
2022/11/14	7.1	21.11	37.6	21.23	21.20	-30.5	17,326	-0.18%
2022/11/11	0.8	20.72	311.3	21.03	21.20	-310.5	17,085	-1.82%	大賣/鉅額交易
2022/11/10	0.5	20.37	6	20.30	20.40	-5.5	16,633	-0.03%
2022/11/09	6.5	20.38	2.4	20.45	20.50	4.1	16,702	0.02%
2022/11/08	1.7	20.26	2.2	20.20	20.30	-0.5	16,586	0.00%
2022/11/07	2.8	20.15	0	0.00	20.20	2.8	16,688	0.02%
2022/11/04	8.4	20.00	1	20.10	20.05	7.4	16,988	0.04%
2022/11/03	2	20.03	0	0.00	20.05	2	17,098	0.01%
2022/11/02	0.5	20.10	2	20.08	20.20	-1.5	17,192	-0.01%
2022/11/01	1.4	20.01	414	19.76	20.05	-412.7	17,288	-2.39%	大賣/鉅額交易
2022/10/31	10.3	19.65	0	0.00	19.70	10.3	17,404	0.06%
2022/10/28	1.8	19.75	4	19.74	19.60	-2.2	17,456	-0.01%
2022/10/27	3.7	19.80	3	19.75	19.70	0.6	17,429	0.00%
2022/10/26	1.5	19.70	2	19.70	19.75	-0.5	17,463	0.00%
2022/10/25	9	19.41	1.3	19.43	19.55	7.8	17,438	0.04%
2022/10/24	0.6	19.60	9	19.65	19.55	-8.5	17,452	-0.05%
2022/10/21	0.7	19.22	6	19.41	19.45	-5.4	17,390	-0.03%
2022/10/20	5.8	18.96	4	19.09	19.05	1.8	17,206	0.01%
2022/10/19	4.1	19.18	4	19.30	19.00	0.1	16,983	0.00%
2022/10/18	1.4	19.23	6.2	19.20	19.20	-4.8	16,971	-0.03%
2022/10/17	0.3	19.01	6.1	19.02	19.10	-5.8	17,240	-0.03%
2022/10/14	3.4	19.07	5	19.10	19.10	-1.6	17,305	-0.01%
2022/10/13	14.1	19.08	0	0.00	19.05	14.1	17,449	0.08%
2022/10/12	6.5	19.27	3	19.17	19.35	3.5	17,479	0.02%
2022/10/11	9.4	19.16	0	0.00	19.10	9.4	17,665	0.05%
2022/10/07	3.6	19.61	0	0.00	19.50	3.6	17,951	0.02%
2022/10/06	10.5	19.55	0	0.00	19.70	10.5	17,997	0.06%
2022/10/05	3.4	19.49	0	0.00	19.55	3.4	18,165	0.02%
2022/10/04	3.6	19.33	3.9	19.32	19.35	-0.3	18,267	0.00%
2022/10/03	5.8	19.34	2	19.40	19.30	3.8	18,161	0.02%
2022/09/30	7.3	19.47	1	19.45	19.55	6.3	18,228	0.03%
2022/09/29	6.4	19.56	0.5	19.75	19.70	5.8	18,341	0.03%
2022/09/28	12	19.65	36.2	19.60	19.55	-24.2	18,448	-0.13%
2022/09/27	15.7	19.85	1.5	19.95	19.85	14.2	18,442	0.08%
2022/09/26	9.4	19.98	11.4	19.95	19.90	-2.1	18,357	-0.01%
2022/09/23	3	20.15	0	0.00	20.15	3	18,524	0.02%
2022/09/22	21.3	20.05	0	0.00	20.05	21.3	19,226	0.11%
2022/09/21	24.9	20.22	0	0.00	20.25	24.9	19,684	0.13%
2022/09/20	2.8	20.48	44	20.38	20.50	-41.2	20,667	-0.20%
2022/09/19	5	20.21	0	0.00	20.15	5	21,298	0.02%
2022/09/16	40.6	20.11	5	20.10	20.10	35.6	21,516	0.17%
2022/09/15	77.6	20.20	0	0.00	20.25	77.6	21,400	0.36%
2022/09/14	19.3	20.24	0	0.00	20.20	19.3	21,398	0.09%
2022/09/13	613.9	20.81	0	0.00	20.60	613.9	21,613	2.84%	大買/鉅額交易
2022/09/12	4.6	20.83	7.3	20.99	20.90	-2.7	21,885	-0.01%
2022/09/08	1.7	20.46	0	0.00	20.60	1.7	21,939	0.01%
2022/09/07	9.4	20.43	2	20.63	20.35	7.4	22,022	0.03%
2022/09/06	2.1	20.69	127.3	20.76	20.85	-125.2	21,977	-0.57%	大賣/鉅額交易
2022/09/05	2.7	20.13	110	20.21	20.30	-107.3	22,048	-0.49%	大賣/鉅額交易
2022/09/02	3.2	20.06	0	0.00	20.00	3.2	22,311	0.01%
2022/09/01	146.1	20.05	0	0.00	20.05	146.1	22,268	0.66%	大買/鉅額交易
2022/08/31	1.2	20.33	0	0.00	20.30	1.2	22,188	0.01%
2022/08/30	16.2	20.16	2	20.20	20.20	14.2	22,154	0.06%
2022/08/29	4.1	20.10	0	0.00	20.15	4.1	22,151	0.02%
2022/08/26	14.6	20.36	2	20.40	20.40	12.6	22,303	0.06%
2022/08/25	2.9	20.30	3.7	20.24	20.35	-0.8	22,430	0.00%
2022/08/24	8.6	20.21	3	20.20	20.25	5.6	22,775	0.02%
2022/08/23	21.6	20.30	18	20.30	20.20	3.6	24,059	0.02%
2022/08/22	19.1	20.61	0	0.00	20.60	19.1	24,333	0.08%
2022/08/19	36.1	20.70	0	0.00	20.80	36.1	24,662	0.15%
2022/08/18	2.4	20.82	2	20.75	20.80	0.4	24,947	0.00%
2022/08/17	6.7	20.91	0	0.00	21.00	6.7	25,297	0.03%
2022/08/16	36.8	20.83	10	20.90	20.90	26.8	25,572	0.10%
2022/08/15	15.1	20.66	0	0.00	20.70	15.1	26,048	0.06%
2022/08/12	33.3	20.63	5.9	20.62	20.55	27.4	26,188	0.10%
2022/08/11	13	21.05	5	21.12	21.20	8	26,372	0.03%
2022/08/10	22.8	20.63	4	20.80	20.75	18.8	26,242	0.07%
2022/08/09	12	20.68	2.4	20.78	20.65	9.6	26,211	0.04%
2022/08/08	5.1	20.70	11	20.69	20.80	-5.9	26,324	-0.02%
2022/08/05	3.5	20.65	20	20.53	20.70	-16.6	26,431	-0.06%
2022/08/04	2.2	20.16	0	0.00	20.20	2.2	26,665	0.01%
2022/08/03	5	20.02	0	0.00	20.15	5	26,888	0.02%
2022/08/02	5.7	20.10	1	20.25	20.15	4.7	27,215	0.02%
2022/08/01	1	20.30	0	0.00	20.30	1	27,397	0.00%
2022/07/29	10.6	20.12	0	0.00	20.00	10.6	27,557	0.04%
2022/07/28	9.7	19.97	3	20.05	20.10	6.7	27,482	0.02%
2022/07/27	4.1	19.81	3	19.90	19.95	1.1	27,473	0.00%
2022/07/26	11.6	19.81	3.1	19.92	19.90	8.5	27,525	0.03%
2022/07/25	2,556.1	19.85	3	19.97	19.85	2,553.1	27,576	9.26%	大買/鉅額交易
2022/07/22	2.5	19.42	0	0.00	19.70	2.5	27,700	0.01%
2022/07/21	10.2	19.25	2	19.30	19.40	8.2	27,733	0.03%
2022/07/20	18.1	19.36	1	19.35	19.25	17.1	27,852	0.06%
2022/07/19	1.5	19.13	0	0.00	19.20	1.5	28,066	0.01%
2022/07/18	1.6	19.06	14.1	19.16	19.15	-12.5	28,197	-0.04%
2022/07/15	48.9	19.05	5	18.94	18.80	43.9	28,120	0.16%
2022/07/14	2	19.68	0	0.00	19.55	2	27,997	0.01%
2022/07/13	1.8	19.80	24	19.73	19.75	-22.2	28,087	-0.08%
2022/07/12	25.2	19.09	0	0.00	19.10	25.2	27,910	0.09%
2022/07/11	14.1	19.60	0	0.00	19.50	14.1	27,758	0.05%
2022/07/08	18.7	19.83	0	0.00	19.80	18.7	27,850	0.07%
2022/07/07	1.5	19.78	8	19.45	19.85	-6.5	27,794	-0.02%
2022/07/06	23.6	19.64	0	0.00	19.40	23.6	27,587	0.09%
2022/07/05	0.1	20.15	6	20.15	20.10	-6	27,527	-0.02%
2022/07/04	5	19.74	10	19.85	19.65	-5	27,432	-0.02%
2022/07/01	12	19.65	5	19.70	19.60	7	27,706	0.03%
2022/06/30	41.4	19.88	1	19.85	19.70	40.4	27,721	0.15%
2022/06/29	46	20.49	4	20.45	20.25	42	27,239	0.15%
2022/06/28	62.6	21.00	7.8	21.05	20.90	54.8	26,873	0.20%
2022/06/27	18.4	23.37	41	23.40	23.30	-22.7	25,968	-0.09%
2022/06/24	6	23.39	8.1	23.34	23.45	-2.1	25,349	-0.01%
2022/06/23	2.5	23.15	6	23.23	23.10	-3.5	25,258	-0.01%
2022/06/22	5.5	23.41	5	23.21	23.10	0.5	25,260	0.00%
2022/06/21	1.6	23.46	11.1	23.28	23.50	-9.5	25,313	-0.04%
2022/06/20	21.7	22.63	3	22.87	22.80	18.7	25,260	0.07%
2022/06/17	16.3	22.94	3.1	22.96	22.90	13.2	25,147	0.05%
2022/06/16	3.6	23.23	1	23.20	23.10	2.6	24,883	0.01%
2022/06/15	10.1	23.12	6.1	23.14	23.05	4.1	25,242	0.02%
2022/06/14	8.6	23.09	0	0.00	23.10	8.6	25,418	0.03%
2022/06/13	23.1	23.11	0	0.00	23.10	23.1	25,588	0.09%
2022/06/10	4.5	23.53	1	23.50	23.45	3.5	25,402	0.01%
2022/06/09	2	23.45	4	23.45	23.40	-2	25,433	-0.01%
2022/06/08	7.8	23.48	0.2	23.60	23.45	7.6	25,396	0.03%
2022/06/07	11.2	23.43	0.4	23.50	23.40	10.8	25,524	0.04%
2022/06/06	8.8	23.32	2.1	23.40	23.35	6.7	25,607	0.03%
2022/06/02	8.1	23.51	0	0.00	23.50	8.1	25,829	0.03%
2022/06/01	16.7	23.88	5	23.85	23.70	11.7	26,271	0.04%
2022/05/31	2.2	23.76	1	24.35	24.35	1.2	26,131	0.00%
2022/05/30	8.8	23.62	11.1	23.59	23.90	-2.3	24,846	-0.01%
2022/05/27	17.3	23.11	1	23.25	23.15	16.3	24,552	0.07%
2022/05/26	13.7	22.95	15	22.92	22.90	-1.3	24,459	-0.01%
2022/05/25	24.1	23.08	0	0.00	23.05	24.1	24,534	0.10%
2022/05/24	27.9	23.43	0.1	23.60	23.30	27.9	24,758	0.11%
2022/05/23	14.7	23.05	4	23.38	23.90	10.7	24,457	0.04%
2022/05/20	7.8	23.45	0	0.00	23.45	7.8	24,153	0.03%
2022/05/19	37.4	23.43	1	23.65	23.35	36.4	24,079	0.15%
2022/05/18	3.2	24.00	7	23.92	24.05	-3.8	23,846	-0.02%
2022/05/17	16.7	23.86	0	0.00	23.75	16.7	23,817	0.07%
2022/05/16	14.1	23.77	0	0.00	24.00	14.1	23,810	0.06%
2022/05/13	4.7	23.77	0	0.00	23.85	4.7	23,781	0.02%
2022/05/12	54.8	23.92	4	23.98	23.65	50.8	23,718	0.21%
2022/05/11	30.3	24.49	0	0.00	24.45	30.3	23,553	0.13%
2022/05/10	20.3	24.73	0	0.00	24.75	20.3	23,366	0.09%
2022/05/09	12.3	25.11	0	0.00	25.00	12.3	23,084	0.05%
2022/05/06	9.2	25.58	0	0.00	25.60	9.2	22,968	0.04%
2022/05/05	9.3	26.00	1	26.00	25.90	8.3	23,182	0.04%
2022/05/04	12.2	25.87	2	26.00	26.00	10.2	23,263	0.04%
2022/05/03	3.3	26.01	0	0.00	25.90	3.3	23,456	0.01%
2022/04/29	2.1	26.17	3	26.15	26.15	-0.9	23,705	0.00%
2022/04/28	2.1	25.87	14	25.86	26.00	-11.9	24,070	-0.05%
2022/04/27	32.1	25.84	6.7	25.80	25.75	25.4	23,986	0.11%
2022/04/26	12.4	26.12	20	26.21	26.15	-7.6	23,937	-0.03%
2022/04/25	23	26.05	17	25.98	26.25	6	23,849	0.03%
2022/04/22	6.3	26.34	1	26.65	26.65	5.3	23,426	0.02%
2022/04/21	15.5	26.45	1.1	26.45	26.55	14.4	23,386	0.06%
2022/04/20	4.1	26.29	22	26.11	26.30	-17.9	23,614	-0.08%
2022/04/19	4.1	26.33	0.3	26.35	26.15	3.8	23,403	0.02%
2022/04/18	4.7	26.38	1	26.35	26.35	3.7	23,603	0.02%
2022/04/15	6.1	26.50	87.7	26.56	26.60	-81.6	23,581	-0.35%
2022/04/14	11.1	26.65	3.6	26.66	26.55	7.5	23,726	0.03%
2022/04/13	3.1	26.86	6	26.83	26.95	-2.9	23,695	-0.01%
2022/04/12	2.1	26.65	3	26.80	26.75	-0.9	23,712	0.00%
2022/04/11	1.8	26.90	3.5	26.87	26.80	-1.7	23,696	-0.01%
2022/04/08	1.6	26.82	12.4	26.85	26.85	-10.8	23,534	-0.05%
2022/04/07	33.6	26.97	18	26.98	26.70	15.6	23,473	0.07%
2022/04/06	18.7	26.94	6	27.02	27.20	12.7	23,224	0.05%
2022/04/01	11	26.40	10	26.46	26.60	1	22,973	0.00%
2022/03/31	7.7	26.44	20.4	26.45	26.40	-12.7	22,717	-0.06%
2022/03/30	1.5	26.20	3	26.17	26.20	-1.5	22,390	-0.01%
2022/03/29	0.5	26.00	6	25.95	26.05	-5.5	22,151	-0.02%
2022/03/28	5.7	25.79	1	25.70	25.90	4.7	21,982	0.02%
2022/03/25	23.4	25.79	0	0.00	25.75	23.4	21,812	0.11%
2022/03/24	5.1	25.98	1	26.05	26.00	4.1	21,615	0.02%
2022/03/23	13.7	26.03	38	26.05	26.10	-24.3	21,539	-0.11%
2022/03/22	28.7	25.98	0	0.00	26.00	28.7	21,164	0.14%
2022/03/21	15.8	26.20	4	26.15	26.10	11.8	20,839	0.06%
2022/03/18	13.8	26.15	4.1	26.18	26.25	9.7	20,752	0.05%
2022/03/17	4.6	25.97	7	26.02	26.00	-2.4	20,274	-0.01%
2022/03/16	24.2	25.53	22	25.60	25.60	2.2	20,054	0.01%
2022/03/15	12	24.56	5.1	24.65	24.65	6.9	19,886	0.03%
2022/03/14	0.1	24.85	2.3	24.81	24.85	-2.2	20,291	-0.01%
2022/03/11	0.2	24.80	3.9	24.80	24.75	-3.7	20,307	-0.02%
2022/03/10	1.6	24.74	21	24.73	24.80	-19.4	20,356	-0.10%
2022/03/09	13.9	24.26	0.5	24.40	24.20	13.4	20,342	0.07%
2022/03/08	14.6	24.17	5	24.10	24.20	9.6	20,378	0.05%
2022/03/07	34.7	24.38	5	24.30	24.50	29.7	20,523	0.14%
2022/03/04	12.3	25.03	3	25.13	25.05	9.3	20,940	0.04%
2022/03/03	1	25.50	9	25.46	25.50	-8	20,880	-0.04%
2022/03/02	1.6	25.30	2	25.33	25.40	-0.4	21,164	0.00%
2022/03/01	0.6	25.30	9	25.37	25.25	-8.4	21,116	-0.04%
2022/02/25	10.2	24.70	1.1	24.90	24.85	9.1	20,906	0.04%
2022/02/24	32	24.92	1	24.80	24.85	31	20,539	0.15%
2022/02/23	10	25.20	0.7	25.33	25.20	9.3	19,954	0.05%
2022/02/22	10	25.19	7	25.24	25.35	3	19,914	0.02%
2022/02/21	0	0.00	1.1	25.49	25.50	-1.1	19,857	-0.01%
2022/02/18	2	25.40	9.3	25.39	25.40	-7.3	19,988	-0.04%
2022/02/17	2	25.50	0	0.00	25.40	2	19,871	0.01%
2022/02/16	0	0.00	2	25.30	25.35	-2	19,805	-0.01%
2022/02/15	10	25.22	3	25.20	25.20	7	19,751	0.04%
2022/02/14	1	25.35	55	25.39	25.45	-54	19,557	-0.28%
2022/02/11	12	25.48	12	25.50	25.60	0	19,487	0.00%
2022/02/10	8.3	25.83	4	25.88	25.85	4.3	20,584	0.02%
2022/02/09	4	25.93	2	25.95	25.90	2	20,573	0.01%
2022/02/08	3	25.83	2	25.78	25.80	1	20,449	0.00%
2022/02/07	2	25.15	3.1	25.47	25.50	-1.1	20,253	-0.01%
2022/01/26	50	25.30	8	25.39	25.25	42	19,784	0.21%
2022/01/25	15	25.07	15.1	25.04	25.15	-0.1	19,723	0.00%
2022/01/24	7	25.19	23	25.29	25.20	-16	19,479	-0.08%
2022/01/21	36	25.40	19	25.28	25.35	17	19,284	0.09%
2022/01/20	1	25.75	3	25.80	25.85	-2	18,829	-0.01%
2022/01/19	2	25.80	29	25.76	25.70	-27	18,695	-0.14%
2022/01/18	1	25.80	23	25.81	25.80	-22	18,604	-0.12%
2022/01/17	16	25.93	41.3	25.85	25.85	-25.3	18,362	-0.14%
2022/01/14	45.2	26.02	51	25.90	25.90	-5.8	18,246	-0.03%
2022/01/13	5.1	26.14	45.1	26.12	26.30	-40	18,018	-0.22%
2022/01/12	6	25.81	16	25.90	25.90	-10	17,581	-0.06%
2022/01/11	23	25.64	16	25.78	25.85	7	17,434	0.04%
2022/01/10	40	25.48	2.6	25.53	25.50	37.4	17,236	0.22%
2022/01/07	9	25.74	15	25.79	25.75	-6	17,213	-0.03%
2022/01/06	5	25.25	31.5	25.38	25.40	-26.5	16,991	-0.16%
2022/01/05	8.2	25.27	4.2	25.40	25.25	4	16,877	0.02%
2022/01/04	1	25.30	8	25.34	25.40	-7	16,839	-0.04%
2022/01/03	12	25.22	34	25.25	25.20	-22	16,742	-0.13%
2021/12/30	1	25.30	12	25.34	25.30	-11	16,672	-0.07%
2021/12/29	0	0.00	5	25.28	25.30	-5	16,826	-0.03%
2021/12/28	20	25.00	3	25.05	25.05	17	16,787	0.10%
2021/12/27	22	24.95	0	0.00	25.00	22	16,720	0.13%
2021/12/24	0.6	25.00	4	25.00	25.00	-3.4	16,992	-0.02%
2021/12/23	0.6	24.95	0	0.00	24.95	0.6	17,106	0.00%
2021/12/22	7.1	24.85	0	0.00	24.80	7.1	17,232	0.04%
2021/12/21	10	24.80	12	24.81	24.75	-2	17,265	-0.01%
2021/12/20	45	24.69	31	24.65	24.65	14	17,289	0.08%
2021/12/17	0	0.00	8	25.01	25.05	-8	17,136	-0.05%
2021/12/16	2	24.75	36	24.82	24.85	-34	17,052	-0.20%
2021/12/15	17	24.68	9	24.76	24.70	8	17,323	0.05%
2021/12/14	34.4	24.73	30	24.70	24.70	4.4	17,633	0.02%
2021/12/13	24.5	25.03	0	25.00	25.00	24.5	17,667	0.14%
2021/12/10	15.2	24.94	1.2	24.95	24.95	14	17,714	0.08%
2021/12/09	21.1	25.00	11	25.01	25.00	10.1	17,681	0.06%
2021/12/08	55	25.00	40.2	25.03	25.05	14.8	17,426	0.08%
2021/12/07	30	24.77	0	0.00	24.95	30	16,963	0.18%
2021/12/06	26	24.67	53	24.84	24.90	-27	16,937	-0.16%
2021/12/03	11	24.70	10	24.85	24.75	1	17,078	0.01%
2021/12/02	10.9	24.33	15	24.50	24.55	-4.1	17,103	-0.02%
2021/12/01	7.3	24.09	0	0.00	24.35	7.3	16,988	0.04%
2021/11/30	27.2	24.31	0	0.00	23.70	27.2	16,448	0.17%
2021/11/29	25	24.37	12	24.47	24.30	13	15,584	0.08%
2021/11/26	63.2	24.57	47	24.58	24.45	16.2	15,536	0.10%
2021/11/25	1.2	24.85	82	24.79	24.90	-80.9	15,484	-0.52%
2021/11/24	47	24.92	37	24.95	24.90	10	15,549	0.06%
2021/11/23	16	24.84	23	24.76	24.75	-7	15,603	-0.04%
2021/11/22	31	25.02	15	25.08	25.00	16	15,568	0.10%
2021/11/19	0	0.00	18.1	25.01	25.05	-18.1	15,680	-0.12%
2021/11/18	0.5	25.30	26.5	25.17	25.10	-26	15,705	-0.17%
2021/11/17	25.5	24.96	26	24.99	25.15	-0.5	15,718	0.00%
2021/11/16	1	24.75	10	24.85	24.85	-9	15,906	-0.06%
2021/11/15	104	24.70	33	24.70	24.75	71	16,707	0.42%	大買/
2021/11/12	12	24.49	1	24.50	24.50	11	17,484	0.06%
2021/11/11	8.6	24.41	2	24.40	24.35	6.6	17,866	0.04%
2021/11/10	14.1	24.31	4	24.38	24.45	10.1	18,414	0.05%
2021/11/09	51	24.10	6	23.98	24.20	45	19,239	0.23%
2021/11/08	4	24.60	0	0.00	24.70	4	18,387	0.02%
2021/11/05	6	24.45	1	24.40	24.65	5	21,457	0.02%
2021/11/04	1	24.50	2	24.65	24.50	-1	21,822	0.00%
2021/11/03	1	24.45	19.9	24.49	24.50	-18.9	22,108	-0.09%
2021/11/02	7	24.42	5	24.40	24.35	2	22,223	0.01%
2021/11/01	4.1	24.60	0	0.00	24.55	4.1	22,190	0.02%
2021/10/29	8.1	24.57	0	0.00	24.70	8.1	22,215	0.04%
2021/10/28	2	24.80	0	0.00	24.85	2	22,171	0.01%
2021/10/27	0.1	24.90	1	24.80	24.90	-0.9	22,282	0.00%
2021/10/26	0	0.00	8	24.99	24.95	-8	22,390	-0.04%
2021/10/25	2	24.60	0.8	24.60	24.60	1.2	22,391	0.01%
2021/10/22	0.4	24.71	0	0.00	24.70	0.4	22,616	0.00%
2021/10/21	0.6	24.90	25	25.00	25.00	-24.4	22,792	-0.11%
2021/10/20	0.6	24.80	1	24.85	24.80	-0.4	22,885	0.00%
2021/10/19	2	24.75	4	25.00	24.75	-2	22,937	-0.01%
2021/10/18	0.8	24.92	2	24.95	24.95	-1.2	23,102	-0.01%
2021/10/15	1	24.30	12	24.68	24.70	-11	23,300	-0.05%
2021/10/14	2.6	24.26	1	24.30	24.20	1.6	23,309	0.01%
2021/10/13	1.2	24.48	5	24.55	24.40	-3.8	23,419	-0.02%
2021/10/12	0.6	24.50	0	0.00	24.50	0.6	23,840	0.00%
2021/10/08	0.6	24.55	0	0.00	24.45	0.6	24,125	0.00%
2021/10/07	0	0.00	7	24.56	24.55	-7	24,481	-0.03%
2021/10/06	0	0.00	3	24.43	24.45	-3	24,822	-0.01%
2021/10/05	9	24.03	4	24.10	24.05	5	25,166	0.02%
2021/10/04	2	24.20	2	24.20	24.20	0	26,556	0.00%
2021/10/01	25.1	24.21	0	0.00	24.20	25.1	27,824	0.09%
2021/09/30	1	24.40	12	24.68	24.70	-11	28,622	-0.04%
2021/09/29	0	0.00	2	24.35	24.40	-2	29,489	-0.01%
2021/09/28	4	24.61	0	0.00	24.60	4	30,035	0.01%
2021/09/27	4	24.76	0	0.00	24.80	4	30,327	0.01%
2021/09/24	17	24.69	0	0.00	24.65	17	30,580	0.06%
2021/09/23	2.2	24.54	6	24.62	24.80	-3.8	31,100	-0.01%
2021/09/22	7.1	24.34	4	24.45	24.30	3.1	31,348	0.01%
2021/09/17	9	24.85	3	25.02	24.75	6	31,336	0.02%
2021/09/15	8	25.00	0	0.00	25.10	8	31,613	0.03%
2021/09/14	0	0.00	1	25.05	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	3	24.70	6	24.78	24.75	-3	31,796	-0.01%
2021/09/09	3	24.55	0	0.00	24.60	3	32,075	0.01%
2021/09/08	2	24.65	8	24.64	24.65	-6	32,056	-0.02%
2021/09/07	1	24.45	0	0.00	24.30	1	31,907	0.00%
2021/09/06	0.1	24.50	0.1	24.55	24.50	0	31,733	0.00%
2021/09/03	1	24.75	1.2	24.61	24.70	-0.2	31,605	0.00%
2021/09/02	7.1	24.53	2.4	24.65	24.50	4.6	31,622	0.01%
2021/09/01	0	0.00	15	24.83	24.90	-15	31,527	-0.05%
2021/08/31	9	24.55	17	24.61	25.00	-8	31,415	-0.03%
2021/08/30	0.5	24.80	1.5	24.87	25.00	-1	31,276	0.00%
2021/08/27	9	24.30	29	24.52	24.60	-20	31,157	-0.06%
2021/08/26	3	24.23	2.8	24.34	24.30	0.2	31,278	0.00%
2021/08/25	7.3	24.38	1	24.30	24.50	6.3	31,322	0.02%
2021/08/24	1.1	24.44	8	24.31	24.45	-6.9	31,296	-0.02%
2021/08/23	6	24.06	6	24.05	24.15	0	31,232	0.00%
2021/08/20	14	23.46	11.9	23.68	23.65	2.1	31,253	0.01%
2021/08/19	32.9	23.41	18	23.58	23.35	14.9	31,365	0.05%
2021/08/18	17.1	23.38	27	23.61	23.90	-10	30,553	-0.03%
2021/08/17	33.9	23.73	3	23.70	23.70	30.9	29,806	0.10%
2021/08/16	22	23.97	19	24.06	24.05	3	29,438	0.01%
2021/08/13	89.4	23.77	29	24.05	23.70	60.4	29,031	0.21%
2021/08/12	38.2	24.19	25.4	24.37	24.40	12.8	28,259	0.05%
2021/08/11	174.4	24.15	39	24.24	24.25	135.4	27,863	0.49%	大買/鉅額交易
2021/08/10	7.1	25.64	1	25.55	25.60	6.1	25,036	0.02%
2021/08/09	10	25.54	1	25.75	25.80	9	25,465	0.04%
2021/08/06	12	25.74	1	25.80	25.70	11	25,677	0.04%
2021/08/05	0	0.00	10	25.88	25.95	-10	26,540	-0.04%
2021/08/04	0	0.00	2.1	25.82	25.85	-2.1	28,047	-0.01%
2021/08/03	6	25.56	1	25.80	25.80	5	28,882	0.02%
2021/08/02	1	25.50	6	25.48	25.65	-5	29,563	-0.02%
2021/07/30	19.1	25.23	1	25.20	25.40	18.1	29,721	0.06%
2021/07/29	2	25.23	22.4	25.20	25.35	-20.4	29,891	-0.07%
2021/07/28	9	24.96	14	24.91	25.05	-5	30,047	-0.02%
2021/07/27	3.4	25.20	0	0.00	25.20	3.4	30,476	0.01%
2021/07/26	9.1	25.37	0	0.00	25.30	9.1	31,034	0.03%
2021/07/23	0	0.00	1	25.70	25.70	-1	31,274	0.00%
2021/07/22	1.4	25.46	3	25.60	25.55	-1.6	31,421	0.00%
2021/07/21	49	25.41	31	25.40	25.40	18	31,412	0.06%
2021/07/20	12.5	25.58	30.8	25.50	25.55	-18.3	31,558	-0.06%
2021/07/19	1.3	25.72	2	25.75	25.80	-0.7	31,768	0.00%
2021/07/16	6	25.56	33	25.63	25.90	-27	32,296	-0.08%
2021/07/15	41.1	25.29	22	25.44	25.45	19.1	32,471	0.06%
2021/07/14	17	25.40	57	25.43	25.35	-40	32,730	-0.12%
2021/07/13	62.1	25.43	41	25.35	25.40	21.1	33,239	0.06%
2021/07/12	39.4	25.58	6	25.67	25.50	33.4	33,620	0.10%
2021/07/09	130.8	25.58	16	25.57	25.55	114.8	33,562	0.34%	大買/鉅額交易
2021/07/08	17.6	27.17	5	27.20	27.15	12.6	32,318	0.04%
2021/07/07	50.5	27.11	2	27.05	27.00	48.5	31,327	0.15%
2021/07/06	50.5	27.53	37	27.52	27.50	13.5	30,601	0.04%
2021/07/05	1	27.10	21	27.05	27.10	-20	29,965	-0.07%
2021/07/02	2	26.75	5	26.65	26.50	-3	29,310	-0.01%
2021/07/01	17	26.73	3.3	26.67	26.65	13.7	29,080	0.05%
2021/06/30	1	26.95	6.3	26.86	26.85	-5.3	28,836	-0.02%
2021/06/29	2.5	26.40	3.5	26.39	26.40	-1	28,431	0.00%
2021/06/28	10.1	26.54	14.1	26.60	26.40	-4	28,485	-0.01%
2021/06/25	4.2	26.39	22	26.33	26.45	-17.9	28,490	-0.06%
2021/06/24	1	26.10	10	26.03	26.05	-9	28,283	-0.03%
2021/06/23	2.2	25.40	8	25.43	25.45	-5.8	28,014	-0.02%
2021/06/22	1	25.15	0	25.15	25.35	1	28,100	0.00%
2021/06/21	30.3	24.95	4	24.90	25.05	26.3	28,630	0.09%
2021/06/18	1.1	25.23	10	25.44	25.20	-8.9	28,522	-0.03%
2021/06/17	1.7	25.36	3	25.37	25.45	-1.3	28,248	0.00%
2021/06/16	1.1	25.54	2	25.60	25.40	-0.9	28,518	0.00%
2021/06/15	4.7	25.45	2	25.48	25.40	2.7	28,666	0.01%
2021/06/11	1.7	25.52	1	25.55	25.50	0.7	28,790	0.00%
2021/06/10	2.1	25.46	1.3	25.50	25.50	0.8	28,879	0.00%
2021/06/09	2	25.50	1	25.50	25.50	1	28,920	0.00%
2021/06/08	0	0.00	5	25.83	25.85	-5	28,979	-0.02%
2021/06/07	18.3	25.55	15	25.67	25.50	3.3	29,250	0.01%
2021/06/04	5	25.80	6	25.80	25.80	-1	29,378	0.00%
2021/06/03	19.5	26.29	10	26.18	26.00	9.5	29,915	0.03%
2021/06/02	1	25.70	2.2	25.90	25.95	-1.2	29,821	0.00%
2021/06/01	12.7	25.53	6	25.60	25.70	6.7	29,832	0.02%
2021/05/31	6	25.63	3	25.67	25.60	3	30,030	0.01%
2021/05/28	7.6	25.47	5.8	25.49	25.60	1.8	30,162	0.01%
2021/05/27	4.8	25.00	4	25.15	25.20	0.8	30,177	0.00%
2021/05/26	10	25.03	0	0.00	25.15	10	30,364	0.03%
2021/05/25	2	25.20	4.1	25.17	25.05	-2.1	30,710	-0.01%
2021/05/24	4.1	24.81	10.4	24.91	25.00	-6.3	30,743	-0.02%
2021/05/21	1.6	24.71	2	24.78	24.65	-0.4	30,946	0.00%
2021/05/20	2	24.40	0	24.50	24.45	2	30,872	0.01%
2021/05/19	2.6	24.50	7	24.55	24.35	-4.4	30,853	-0.01%
2021/05/18	23.2	24.46	19	24.44	24.45	4.2	30,994	0.01%
2021/05/17	39.2	23.43	55.2	23.69	23.15	-16	31,119	-0.05%
2021/05/14	14.6	24.24	26	24.43	24.30	-11.4	30,635	-0.04%
2021/05/13	75.2	24.17	66	23.82	23.90	9.2	30,338	0.03%
2021/05/12	58.7	24.95	41.2	24.64	24.50	17.5	29,615	0.06%
2021/05/11	17	26.10	30	26.09	26.00	-13	28,544	-0.05%
2021/05/10	11.8	26.41	57	26.27	26.70	-45.2	27,950	-0.16%
2021/05/07	12.6	25.86	7.2	25.78	25.90	5.4	27,688	0.02%
2021/05/06	37.6	25.70	7	25.65	25.70	30.6	27,753	0.11%
2021/05/05	1.8	25.46	4	25.23	25.30	-2.2	27,710	-0.01%
2021/05/04	27.6	25.06	3	25.23	25.05	24.6	27,712	0.09%
2021/05/03	32.6	25.67	11	25.55	25.50	21.6	27,339	0.08%
2021/04/29	12.3	25.99	2	26.13	26.00	10.3	27,011	0.04%
2021/04/28	8.5	26.13	16.9	26.16	26.10	-8.4	26,932	-0.03%
2021/04/27	12.6	26.38	7	26.34	26.35	5.6	27,206	0.02%
2021/04/26	5.6	26.16	5	26.29	26.50	0.6	27,213	0.00%
2021/04/23	54.7	25.99	3	26.20	25.90	51.7	27,149	0.19%
2021/04/22	12.1	25.82	60	26.03	25.95	-47.9	27,237	-0.18%
2021/04/21	69	25.76	24	25.74	25.70	45	26,943	0.17%
2021/04/20	51.6	25.80	40	25.84	26.00	11.6	26,736	0.04%
2021/04/19	24.6	25.72	5.1	26.00	26.10	19.5	26,707	0.07%
2021/04/16	11.2	24.51	37	24.40	24.75	-25.8	26,605	-0.10%
2021/04/15	5	23.78	7	23.77	24.00	-2	26,518	-0.01%
2021/04/14	2	23.13	1	23.15	23.30	1	26,644	0.00%
2021/04/13	14	23.34	10	23.30	23.15	4	27,103	0.01%
2021/04/12	11	23.14	3	23.27	23.35	8	27,030	0.03%
2021/04/09	8	22.95	11	22.98	23.00	-3	27,048	-0.01%
2021/04/08	0	0.00	0	22.60	22.70	0	27,106	0.00%
2021/04/07	2	22.63	1.3	22.65	22.60	0.7	27,622	0.00%
2021/04/06	0	0.00	2.3	22.55	22.50	-2.3	27,701	-0.01%
2021/04/01	5	22.53	10	22.50	22.40	-5	27,618	-0.02%
2021/03/31	43	22.62	7	22.66	22.50	36	27,524	0.13%
2021/03/30	1	22.50	2	22.40	22.65	-1	27,221	0.00%
2021/03/29	4	22.30	18	22.30	22.35	-14	27,001	-0.05%
2021/03/25	4	22.24	2	22.25	22.30	2	27,069	0.01%
2021/03/24	17	22.20	19.9	22.12	22.15	-2.9	27,044	-0.01%
2021/03/23	23	21.77	19	21.88	21.90	4	26,491	0.02%
2021/03/22	7	21.69	0	0.00	21.75	7	26,549	0.03%
2021/03/19	13	21.63	1	21.70	21.65	12	26,777	0.04%
2021/03/18	12	21.91	5	21.98	21.90	7	26,807	0.03%
2021/03/17	5	21.80	1	21.90	21.80	4	27,337	0.01%
2021/03/16	2	21.88	0.9	21.95	21.90	1.1	27,717	0.00%
2021/03/15	3	21.95	2	21.98	21.90	1	27,954	0.00%
2021/03/12	9	21.77	1	21.85	21.90	8	28,231	0.03%
2021/03/11	4	21.75	13	21.90	21.85	-9	28,344	-0.03%
2021/03/10	5	21.73	4	21.73	21.85	1	28,221	0.00%
2021/03/09	21	21.62	45	21.56	21.65	-24	28,080	-0.09%
2021/03/08	19	21.18	4	21.18	21.15	15	27,674	0.05%
2021/03/05	3.7	21.13	0	0.00	21.20	3.7	27,675	0.01%
2021/03/04	31.5	21.12	0	0.00	21.15	31.5	28,230	0.11%
2021/03/03	2.2	21.26	77	21.50	21.40	-74.8	28,115	-0.27%
2021/03/02	16	21.29	2	21.48	21.05	14	27,970	0.05%
2021/02/26	22.9	21.37	7	21.54	21.25	15.9	27,931	0.06%
2021/02/25	4.3	21.95	22.4	21.83	22.00	-18.1	27,512	-0.07%
2021/02/24	2	21.80	16	21.78	21.60	-14	27,685	-0.05%
2021/02/23	4	21.65	50	21.55	21.65	-46	27,761	-0.17%
2021/02/22	1	21.35	43.5	21.42	21.30	-42.5	27,624	-0.15%
2021/02/19	21.7	21.24	13	21.17	21.30	8.7	27,900	0.03%
2021/02/18	15.7	21.55	10	21.52	21.40	5.7	28,157	0.02%
2021/02/17	8.7	21.32	31	21.34	21.40	-22.3	28,116	-0.08%
2021/02/05	3.1	20.97	11	20.95	21.00	-7.9	27,885	-0.03%
2021/02/04	1.7	20.80	1	20.70	20.75	0.7	27,984	0.00%
2021/02/03	0	0.00	5	20.83	20.85	-5	28,672	-0.02%
2021/02/02	2	20.60	5.7	20.75	20.65	-3.7	28,927	-0.01%
2021/02/01	14	20.09	14	20.19	20.20	0	28,724	0.00%
2021/01/29	28	20.13	6	20.06	19.90	22	28,620	0.08%
2021/01/28	27.4	20.29	17	20.28	20.30	10.5	28,297	0.04%
2021/01/27	1.7	20.65	17.1	20.87	20.65	-15.4	28,048	-0.05%
2021/01/26	16	20.78	2	20.70	20.70	14	28,082	0.05%
2021/01/25	2	20.60	14	20.88	20.85	-12	27,906	-0.04%
2021/01/22	8	20.81	32.1	20.80	20.75	-24.1	27,860	-0.09%
2021/01/21	11.5	20.96	24	20.96	21.00	-12.5	27,613	-0.05%
2021/01/20	44.2	20.83	16.5	20.72	20.65	27.7	27,314	0.10%
2021/01/19	0.7	21.20	26	21.21	21.30	-25.3	26,815	-0.09%
2021/01/18	18.7	20.79	3	20.87	21.00	15.7	26,607	0.06%
2021/01/15	48.4	21.00	41.6	21.01	21.00	6.8	26,260	0.03%
2021/01/14	129	21.17	22	21.20	21.20	107	26,052	0.41%	大買/鉅額交易
2021/01/13	34.7	21.37	4	21.45	21.40	30.7	25,666	0.12%
2021/01/12	63.7	21.52	16.9	21.55	21.25	46.8	25,327	0.18%
2021/01/11	30.7	21.68	24	21.78	21.90	6.7	24,835	0.03%
2021/01/08	18	21.26	93	21.28	21.35	-75	24,160	-0.31%
2021/01/07	29	21.05	15	21.12	21.00	14	23,651	0.06%
2021/01/06	18.1	20.62	30	20.61	20.65	-11.9	23,176	-0.05%
2021/01/05	2	20.50	39	20.54	20.55	-37	22,544	-0.16%
2021/01/04	5	20.35	44.1	20.41	20.45	-39.1	22,539	-0.17%
2020/12/31	19.6	20.55	4.2	20.50	20.55	15.4	22,451	0.07%
2020/12/30	88	20.24	51	20.18	20.40	37	22,175	0.17%
2020/12/29	13	19.95	18.1	19.94	19.95	-5.1	21,846	-0.02%
2020/12/28	2	19.78	8	19.78	19.80	-6	21,822	-0.03%
2020/12/25	52.1	19.72	2	19.70	19.70	50.1	21,884	0.23%
2020/12/24	1	19.70	5	19.70	19.75	-4	22,020	-0.02%
2020/12/23	3	19.57	0	0.00	19.55	3	22,183	0.01%
2020/12/22	8.4	19.75	4	19.80	19.65	4.4	22,425	0.02%
2020/12/21	5	19.55	4	19.74	19.90	1	22,902	0.00%
2020/12/18	5	19.60	5	19.75	19.55	0	22,850	0.00%
2020/12/17	6	19.65	0	0.00	19.65	6	23,043	0.03%
2020/12/16	1	19.70	0	0.00	19.80	1	23,204	0.00%
2020/12/15	12	19.65	150	19.50	19.50	-138	23,233	-0.59%	大賣/鉅額交易
2020/12/14	21.7	19.90	3.3	19.85	19.85	18.4	23,077	0.08%
2020/12/11	6	19.73	48	19.71	19.80	-42	22,937	-0.18%
2020/12/10	14.8	19.51	71.1	19.53	19.40	-56.4	22,235	-0.25%
2020/12/09	1.8	19.44	7	19.46	19.45	-5.2	21,897	-0.02%
2020/12/08	5.7	19.22	44.1	19.26	19.35	-38.4	21,737	-0.18%
2020/12/07	20	19.31	3.1	19.40	19.30	16.9	21,525	0.08%
2020/12/04	2	19.33	3	19.37	19.40	-1	21,504	0.00%
2020/12/03	1	19.35	2	19.35	19.35	-1	21,526	0.00%
2020/12/02	2.8	19.34	20	19.28	19.40	-17.3	21,737	-0.08%
2020/12/01	11	19.05	1	19.35	19.35	10	21,824	0.05%
2020/11/30	12	19.15	0	0.00	19.10	12	22,211	0.05%
2020/11/27	8	19.16	1.1	19.29	19.30	6.9	21,863	0.03%
2020/11/26	6.9	19.11	0.1	19.20	19.25	6.8	22,098	0.03%
2020/11/25	10	19.27	17	19.29	19.25	-7	22,312	-0.03%
2020/11/24	10	19.48	56	19.48	19.40	-46	22,218	-0.21%
2020/11/23	7.1	19.34	39.1	19.31	19.40	-32	21,966	-0.15%
2020/11/20	0	0.00	39.8	19.03	19.05	-39.8	21,774	-0.18%
2020/11/19	0	0.00	30	19.00	18.95	-30	21,811	-0.14%
2020/11/18	5	18.90	13.3	19.02	19.05	-8.3	21,827	-0.04%
2020/11/17	1	18.85	11.5	18.93	18.90	-10.5	21,713	-0.05%
2020/11/16	1	18.75	41	18.75	18.80	-40	22,230	-0.18%
2020/11/13	3	18.55	5.1	18.55	18.50	-2.1	22,624	-0.01%
2020/11/12	13.7	18.74	2	18.75	18.60	11.7	22,661	0.05%
2020/11/11	3	19.02	108.5	18.96	19.05	-105.5	22,874	-0.46%	大賣/鉅額交易
2020/11/10	4	18.56	85.1	18.54	18.60	-81.1	22,416	-0.36%
2020/11/09	123	18.30	9	18.32	18.35	114	22,141	0.51%	大買/鉅額交易
2020/11/06	0	0.00	75.2	18.25	18.30	-75.2	22,256	-0.34%
2020/11/05	32	18.18	3	18.18	18.25	29	22,439	0.13%
2020/11/04	1	18.05	7	18.07	18.15	-6	23,273	-0.03%
2020/11/03	0.8	18.10	8	18.11	18.10	-7.2	23,833	-0.03%
2020/11/02	0.8	18.00	13	17.77	18.00	-12.2	24,343	-0.05%
2020/10/30	19	17.58	0	0.00	17.75	19	24,298	0.08%
2020/10/29	16	17.72	0	0.00	17.65	16	24,420	0.07%
2020/10/28	8.7	17.87	0	0.00	17.90	8.7	24,631	0.04%
2020/10/27	5	17.93	2	17.95	18.00	3	25,223	0.01%
2020/10/26	1	18.05	0	0.00	18.05	1	25,533	0.00%
2020/10/23	4	17.96	1	18.00	17.95	3	26,032	0.01%
2020/10/22	0.8	18.10	6	18.03	18.10	-5.2	26,257	-0.02%
2020/10/21	0	0.00	2	17.85	17.85	-2	26,298	-0.01%
2020/10/20	3.2	17.78	0	0.00	17.85	3.2	26,590	0.01%
2020/10/19	12	17.87	10	17.85	17.80	2	26,680	0.01%
2020/10/16	20	17.99	0	0.00	17.90	20	26,682	0.07%
2020/10/15	5	18.01	18	18.02	18.00	-13	26,843	-0.05%
2020/10/14	1	18.05	11.1	18.13	18.15	-10.1	26,907	-0.04%
2020/10/13	15	18.01	5	18.10	18.10	10	26,909	0.04%
2020/10/12	6	18.06	16	18.11	18.20	-10	27,287	-0.04%
2020/10/08	5	18.08	5	18.08	18.20	0	27,716	0.00%
2020/10/07	5.2	18.02	7.2	18.09	18.00	-2	27,896	-0.01%
2020/10/06	0.1	18.20	4.6	18.14	18.20	-4.5	28,247	-0.02%
2020/10/05	1	17.85	38.4	17.86	17.85	-37.4	28,399	-0.13%
2020/09/30	11	17.60	2.4	17.76	17.80	8.6	28,677	0.03%
2020/09/29	11	17.80	8	17.80	17.65	3	29,032	0.01%
2020/09/28	5.8	17.60	7	17.70	17.70	-1.2	29,492	0.00%
2020/09/25	9.8	17.33	8	17.49	17.30	1.8	29,702	0.01%
2020/09/24	91.8	17.27	11	17.45	17.15	80.8	29,566	0.27%
2020/09/23	23	17.73	16	17.75	17.70	7	29,037	0.02%
2020/09/22	57	17.79	86	17.81	17.75	-29	28,906	-0.10%
2020/09/21	74	18.14	33	18.00	18.00	41	28,791	0.14%
2020/09/18	1.2	18.22	7	18.30	18.30	-5.8	29,331	-0.02%
2020/09/17	2	18.30	0	0.00	18.30	2	29,696	0.01%
2020/09/16	1	18.30	18	18.32	18.35	-17	30,101	-0.06%
2020/09/15	5	18.22	0	0.00	18.25	5	30,195	0.02%
2020/09/14	5	18.21	2	18.25	18.25	3	30,865	0.01%
2020/09/11	13	18.22	12	18.28	18.30	1	31,153	0.00%
2020/09/10	35	18.19	5	18.30	18.30	30	31,779	0.09%
2020/09/09	82	18.15	20	18.20	18.20	62	32,165	0.19%
2020/09/08	39	18.24	2.5	18.31	18.30	36.5	32,517	0.11%
2020/09/07	25	18.25	1	18.30	18.25	24	33,207	0.07%
2020/09/04	48	18.25	5	18.24	18.20	43	34,168	0.13%
2020/09/03	9	18.39	33	18.55	18.40	-24	34,801	-0.07%
2020/09/02	15	18.33	0.1	18.35	18.30	14.9	35,108	0.04%
2020/09/01	29	18.31	3	18.37	18.30	26	35,668	0.07%
2020/08/31	10	18.35	50	18.40	18.40	-40	35,587	-0.11%
2020/08/28	1.5	18.33	36	18.37	18.30	-34.5	35,766	-0.10%
2020/08/27	8	18.35	23	18.35	18.30	-15	36,101	-0.04%
2020/08/26	20	18.36	5	18.35	18.40	15	36,580	0.04%
2020/08/25	13	18.47	0.4	18.55	18.45	12.6	36,520	0.03%
2020/08/24	38	18.44	0	0.00	18.45	38	37,617	0.10%
2020/08/21	12	18.52	9	18.61	18.60	3	37,734	0.01%
2020/08/20	86	18.61	13	18.47	18.45	73	37,786	0.19%
2020/08/19	35	18.94	8	19.01	18.85	27	37,438	0.07%
2020/08/18	35	18.70	0	0.00	18.75	35	36,967	0.09%
2020/08/17	93	18.67	114	18.78	18.80	-21	37,137	-0.06%	大賣/
2020/08/14	10.7	19.07	81	19.10	19.10	-70.3	36,857	-0.19%
2020/08/13	17.8	19.08	55	19.06	19.10	-37.2	36,719	-0.10%
2020/08/12	207	19.04	33	19.02	19.05	174	36,886	0.47%	大買/鉅額交易
2020/08/11	159	19.23	22	19.25	19.15	137	36,645	0.37%	大買/鉅額交易
2020/08/10	22	19.15	7	19.17	19.15	15	36,696	0.04%
2020/08/07	24	18.81	117	18.92	18.70	-93	36,399	-0.26%	大賣/
2020/08/06	16	18.62	192	18.62	18.65	-176	35,980	-0.49%	大賣/鉅額交易
2020/08/05	1	18.30	0	0.00	18.25	1	35,709	0.00%
2020/08/04	5	18.23	17	18.26	18.20	-12	36,099	-0.03%
2020/08/03	4	17.98	1	17.95	17.95	3	36,384	0.01%
2020/07/31	150	18.07	6	18.02	18.00	144	36,288	0.40%	大買/鉅額交易
2020/07/30	141	18.39	51	18.45	18.35	90	36,203	0.25%	大買/
2020/07/29	57	18.19	65	18.29	18.30	-8	36,146	-0.02%
2020/07/28	77	17.82	57	17.94	17.90	20	36,099	0.06%
2020/07/27	37	17.97	11	17.87	17.80	26	36,335	0.07%
2020/07/24	38	18.09	15.5	18.04	18.00	22.5	36,476	0.06%
2020/07/23	16	18.20	1	18.25	18.20	15	36,658	0.04%
2020/07/22	0	0.00	74.1	18.26	18.30	-74.1	36,791	-0.20%
2020/07/21	23	18.18	3	18.23	18.15	20	36,801	0.05%
2020/07/20	61	18.24	17	18.15	18.15	44	36,791	0.12%
2020/07/17	110	18.35	65	18.34	18.30	45	36,879	0.12%	大買/
2020/07/16	12	18.45	142	18.50	18.40	-130	37,225	-0.35%	大賣/鉅額交易
2020/07/15	32	18.41	89	18.48	18.40	-57	36,877	-0.15%
2020/07/14	0	0.00	51	18.39	18.35	-51	36,625	-0.14%
2020/07/13	2	18.25	89	18.23	18.30	-87	36,616	-0.24%
2020/07/10	39	17.98	61	17.95	17.90	-22	36,457	-0.06%
2020/07/09	15	18.16	115	18.22	18.10	-100	36,534	-0.27%	大賣/
2020/07/08	24	18.20	69	18.21	18.10	-45	36,229	-0.12%
2020/07/07	36.6	18.14	84	18.19	18.15	-47.4	36,084	-0.13%
2020/07/06	34.8	17.99	80	18.04	18.00	-45.2	35,682	-0.13%
2020/07/03	23.8	17.85	13	17.83	17.90	10.8	35,464	0.03%
2020/07/02	11	17.66	8	17.69	17.65	3	35,496	0.01%
2020/07/01	26	17.59	19	17.59	17.60	7	35,663	0.02%
2020/06/30	27	17.53	4	17.58	17.45	23	35,840	0.06%
2020/06/29	107	17.52	33	17.43	17.45	74	35,824	0.21%	大買/
2020/06/24	33.9	18.37	279	18.33	18.40	-245.1	35,173	-0.70%	大賣/鉅額交易
2020/06/23	106	18.17	54	18.21	18.20	52	34,964	0.15%	大買/
2020/06/22	39	18.20	68	18.28	18.20	-29	34,606	-0.08%
2020/06/19	30	18.17	9	18.33	18.15	21	34,806	0.06%
2020/06/18	68	18.40	6	18.36	18.35	62	34,425	0.18%
2020/06/17	87.8	18.33	98	18.49	18.50	-10.2	34,220	-0.03%
2020/06/16	4	18.30	80.8	18.25	18.30	-76.8	34,300	-0.22%
2020/06/15	91	18.05	25	18.08	17.95	66	34,509	0.19%
2020/06/12	95	17.60	124	17.57	17.85	-29	34,464	-0.08%	大賣/
2020/06/11	438	18.37	35	18.39	18.05	403	34,231	1.18%	大買/鉅額交易
2020/06/10	103.1	18.42	39	18.41	18.50	64.1	33,418	0.19%	大買/
2020/06/09	47.4	18.36	67	18.23	18.15	-19.6	33,157	-0.06%
2020/06/08	21	18.01	129.1	18.04	18.05	-108.1	32,747	-0.33%	大賣/鉅額交易
2020/06/05	14	17.47	19	17.46	17.50	-5	32,054	-0.02%
2020/06/04	27	17.41	11	17.43	17.35	16	31,904	0.05%
2020/06/03	97.8	17.32	30	17.32	17.35	67.8	31,794	0.21%
2020/06/02	67	17.04	53	16.97	17.00	14	31,531	0.04%
2020/06/01	40.9	16.63	46	16.65	16.65	-5.2	31,291	-0.02%
2020/05/29	45	16.35	1	16.40	16.25	44	31,029	0.14%
2020/05/28	43	16.59	23	16.54	16.50	20	29,862	0.07%
2020/05/27	27	16.67	19	16.72	16.65	8	29,818	0.03%
2020/05/26	24.7	16.59	638	16.64	16.60	-613.3	29,731	-2.06%	大賣/鉅額交易
2020/05/25	39	16.17	106	16.35	16.30	-67	29,422	-0.23%	大賣/
2020/05/22	154	16.21	67	16.15	16.15	87	29,333	0.30%	大買/
2020/05/21	3	16.37	122	16.39	16.40	-119	29,046	-0.41%	大賣/鉅額交易
2020/05/20	66	16.27	6	16.20	16.20	60	28,867	0.21%
2020/05/19	127	16.30	4	16.34	16.25	123	28,717	0.43%	大買/鉅額交易
2020/05/18	42	16.20	2	16.28	16.20	40	28,462	0.14%
2020/05/15	62.1	16.27	4	16.30	16.25	58.1	28,287	0.21%
2020/05/14	109	16.40	1	16.50	16.30	108	27,882	0.39%	大買/鉅額交易
2020/05/13	26.9	16.51	5	16.62	16.65	21.9	27,223	0.08%
2020/05/12	57	16.58	9	16.56	16.50	48	27,179	0.18%
2020/05/11	34	16.74	28	16.75	16.70	6	26,813	0.02%
2020/05/08	255.1	16.49	0	0.00	16.40	255.1	26,413	0.97%	大買/鉅額交易
2020/05/07	343	16.40	15	16.40	16.40	328	25,922	1.27%	大買/鉅額交易
2020/05/06	44	16.36	1	16.35	16.35	43	25,757	0.17%
2020/05/05	26	16.59	36.1	16.68	16.55	-10.1	25,586	-0.04%
2020/05/04	180	16.54	2	16.65	16.50	178	25,602	0.70%	大買/鉅額交易
2020/04/30	67	17.05	52	17.10	17.10	15	25,557	0.06%
2020/04/29	93	16.72	241	16.70	16.75	-148	25,265	-0.59%	大賣/鉅額交易
2020/04/28	245	16.40	4	16.40	16.40	241	25,149	0.96%	大買/鉅額交易
2020/04/27	19	16.33	6	16.36	16.40	13	25,295	0.05%
2020/04/24	11	16.09	5	16.20	16.10	6	25,180	0.02%
2020/04/23	2	16.00	2	16.20	16.15	0	25,129	0.00%
2020/04/22	46.2	15.88	1	16.10	16.00	45.2	24,952	0.18%
2020/04/21	48	16.24	39	16.23	16.10	9	24,786	0.04%
2020/04/20	15	16.80	15.8	16.89	16.75	-0.8	24,572	0.00%
2020/04/17	15	16.95	25	17.07	16.85	-10	24,604	-0.04%
2020/04/16	45	16.80	9	16.87	16.80	36	24,291	0.15%
2020/04/15	7	17.07	21	17.17	17.20	-14	23,996	-0.06%
2020/04/14	0	0.00	33	16.57	16.70	-33	23,783	-0.14%
2020/04/13	34	16.11	6	16.13	16.05	28	23,415	0.12%
2020/04/10	20	16.07	11	16.05	16.30	9	23,370	0.04%
2020/04/09	6	15.90	56	15.90	15.90	-50	23,099	-0.22%
2020/04/08	14	15.66	15	15.70	15.70	-1	22,964	0.00%
2020/04/07	10	15.55	7	15.63	15.65	3	22,853	0.01%
2020/04/06	12	15.51	21	15.50	15.50	-9	22,683	-0.04%
2020/04/01	30.1	15.29	3	15.37	15.30	27.1	22,505	0.12%
2020/03/31	26	15.61	12	15.52	15.55	14	22,246	0.06%
2020/03/30	9	15.60	2	15.88	15.60	7	21,954	0.03%
2020/03/27	18.9	15.90	15	16.00	16.00	3.9	21,881	0.02%
2020/03/26	6	15.61	3	15.70	15.60	3	21,472	0.01%
2020/03/25	64.9	15.84	3	15.62	15.75	61.9	21,633	0.29%
2020/03/24	11.8	15.25	11	15.42	15.20	0.8	21,202	0.00%
2020/03/23	2	14.40	0	0.00	14.20	2	20,964	0.01%
2020/03/20	28	14.48	10	14.86	15.25	18	20,825	0.09%
2020/03/19	38	14.45	80	14.14	14.00	-42	20,143	-0.21%
2020/03/18	11	15.34	11	15.48	15.55	0	19,689	0.00%
2020/03/17	26	15.79	4	15.60	15.60	22	19,341	0.11%
2020/03/16	44.1	16.94	38.1	16.47	16.45	5.9	18,682	0.03%
2020/03/13	7.1	16.26	10	16.33	17.40	-2.9	18,147	-0.02%
2020/03/12	55	17.88	14	17.49	17.50	41	17,458	0.23%
2020/03/11	8	18.28	0	0.00	18.25	8	16,988	0.05%
2020/03/10	2	18.33	0	0.00	18.50	2	16,933	0.01%
2020/03/09	36	18.50	0	0.00	18.40	36	16,827	0.21%
2020/03/06	33	19.26	0	0.00	19.05	33	16,417	0.20%
2020/03/05	8	19.45	2	19.58	19.50	6	16,253	0.04%
2020/03/04	0	0.00	1	19.30	19.30	-1	15,947	-0.01%
2020/03/03	10	19.02	15	19.16	19.20	-5	15,888	-0.03%
2020/03/02	3	18.65	0	0.00	18.95	3	15,716	0.02%
2020/02/27	18	19.35	0	0.00	19.20	18	15,882	0.11%
2020/02/26	22	19.52	0	0.00	19.50	22	15,639	0.14%
2020/02/25	5.5	19.71	71	19.74	19.75	-65.5	15,345	-0.43%
2020/02/24	39	19.98	0	0.00	19.85	39	15,350	0.25%
2020/02/21	20	20.20	7	20.25	20.25	13	15,197	0.09%
2020/02/20	5	20.30	2	20.30	20.30	3	15,082	0.02%
2020/02/19	55	20.12	2	20.25	20.30	53	14,943	0.35%
2020/02/18	41	20.09	0	0.00	20.20	41	14,894	0.28%
2020/02/17	23	20.05	1	20.15	20.15	22	14,958	0.15%
2020/02/14	10	20.10	0	0.00	20.15	10	15,026	0.07%
2020/02/13	1	20.05	8	20.10	20.15	-7	15,064	-0.05%
2020/02/12	4	20.15	0	0.00	20.05	4	14,952	0.03%
2020/02/11	21	20.25	0	0.00	20.30	21	14,859	0.14%
2020/02/10	0	0.00	16	20.39	20.40	-16	14,778	-0.11%
2020/02/07	6	20.17	0	0.00	20.30	6	14,977	0.04%
2020/02/06	10	20.30	2.8	20.28	20.25	7.2	15,022	0.05%
2020/02/05	6	20.20	12	20.16	20.20	-6	14,693	-0.04%
2020/02/04	3.7	19.83	3	20.00	20.05	0.7	14,572	0.00%
2020/02/03	3.6	19.70	0	0.00	19.80	3.6	14,277	0.02%
2020/01/31	2	19.50	5.5	19.82	19.70	-3.5	14,092	-0.03%
2020/01/30	63	19.54	0	0.00	19.35	63	13,876	0.45%
2020/01/20	1	20.65	5	20.65	20.65	-4	13,281	-0.03%
2020/01/17	0	0.00	26	20.45	20.50	-26	13,123	-0.20%
2020/01/15	1	20.40	0.1	20.30	20.40	0.9	13,157	0.01%
2020/01/10	0	0.00	40	20.06	20.10	-40	13,143	-0.30%
2020/01/09	14	19.90	0	0.00	20.00	14	13,185	0.11%
2020/01/08	1	19.75	0	0.00	19.80	1	13,173	0.01%
2020/01/07	1	19.95	0	0.00	19.90	1	13,182	0.01%
2020/01/06	35	19.99	3	20.00	19.95	32	13,218	0.24%
2020/01/03	1	20.25	0	20.25	20.25	1	13,272	0.01%
2020/01/02	10	20.13	0	0.00	20.20	10	13,372	0.07%
2019/12/31	17	20.29	0	0.00	20.20	17	13,277	0.13%
2019/12/30	0	0.00	1	20.40	20.40	-1	13,160	-0.01%
2019/12/27	2	20.43	0	0.00	20.45	2	13,311	0.02%
2019/12/26	0	0.00	2	20.25	20.30	-2	13,251	-0.02%
2019/12/23	2	20.25	0	0.00	20.35	2	13,588	0.01%
2019/12/18	2	20.05	3	20.10	20.15	-1	13,281	-0.01%
2019/12/17	2	20.00	0	0.00	20.15	2	13,496	0.01%
2019/12/16	11	20.11	0	0.00	20.05	11	13,420	0.08%
2019/12/13	0	0.00	24	20.16	20.25	-24	13,263	-0.18%
2019/12/12	1	19.95	0	0.00	19.85	1	12,993	0.01%
2019/12/11	0	0.00	8	19.95	19.95	-8	12,857	-0.06%
2019/12/05	18	19.72	0	0.00	19.65	18	13,507	0.13%
2019/12/03	0	0.00	0.1	19.80	19.90	-0.1	13,581	0.00%
2019/11/29	3	19.85	0	0.00	19.75	3	13,625	0.02%
2019/11/28	0	0.00	15	20.00	20.00	-15	13,629	-0.11%
2019/11/27	1	20.00	18	20.00	20.05	-17	14,183	-0.12%
2019/11/26	0.6	19.80	0	0.00	19.85	0.6	14,478	0.00%
2019/11/21	30.5	19.82	0	0.00	19.75	30.5	14,754	0.21%
2019/11/19	5	19.90	0	0.00	19.85	5	14,929	0.03%
2019/11/18	0	0.00	3	19.95	20.00	-3	15,172	-0.02%
2019/11/13	0	0.00	2	19.80	19.80	-2	16,101	-0.01%
2019/11/11	5	19.75	7.3	19.80	19.90	-2.3	16,271	-0.01%
2019/11/08	11	19.82	0	0.00	19.90	11	16,395	0.07%
2019/11/07	5	19.85	0	0.00	19.95	5	16,674	0.03%
2019/11/06	3	20.00	11	19.98	19.95	-8	16,723	-0.05%
2019/11/05	1	19.55	2	19.45	19.60	-1	16,526	-0.01%
2019/11/04	0	0.00	5	19.20	19.30	-5	16,497	-0.03%
2019/11/01	3	19.03	1	18.95	19.05	2	16,565	0.01%
2019/10/31	3	19.12	1	19.15	19.05	2	16,643	0.01%
2019/10/30	0	0.00	3	19.03	19.10	-3	16,665	-0.02%
2019/10/29	2	18.95	2	18.95	19.00	0	16,710	0.00%
2019/10/28	3	19.05	0	0.00	18.95	3	16,626	0.02%
2019/10/24	0	0.00	1	18.90	19.00	-1	16,786	-0.01%
2019/10/18	0	0.00	22	18.92	18.80	-22	16,812	-0.13%
2019/10/17	5	18.60	0	0.00	18.70	5	16,387	0.03%
2019/10/16	0	0.00	1	18.70	18.75	-1	16,264	-0.01%
2019/10/15	2	18.55	0	0.00	18.70	2	16,339	0.01%
2019/10/14	0	0.00	5	18.45	18.65	-5	16,557	-0.03%
2019/10/09	19	18.10	0	0.00	18.05	19	16,439	0.12%
2019/10/08	0	0.00	3	18.43	18.40	-3	16,317	-0.02%
2019/10/03	10	18.15	3	18.18	18.15	7	16,379	0.04%
2019/10/02	0	0.00	1	18.65	18.55	-1	16,266	-0.01%
2019/10/01	0	0.00	6.1	18.53	18.60	-6.1	16,207	-0.04%
2019/09/27	0	0.00	3	18.58	18.50	-3	16,005	-0.02%
2019/09/26	0	0.00	1	18.75	18.70	-1	16,017	-0.01%
2019/09/25	10	18.75	0	0.00	18.70	10	16,129	0.06%
2019/09/24	0	0.00	1	18.90	18.75	-1	16,434	-0.01%
2019/09/23	1	19.00	2	18.93	18.85	-1	16,549	-0.01%
2019/09/20	1	18.70	0	0.00	18.70	1	16,683	0.01%
2019/09/19	0	0.00	3	19.08	19.00	-3	16,332	-0.02%
2019/09/18	0	0.00	0.3	19.05	19.15	-0.3	16,406	0.00%
2019/09/17	0	0.00	3	19.00	19.00	-3	16,437	-0.02%
2019/09/16	0	0.00	2	19.10	19.10	-2	16,645	-0.01%
2019/09/12	0	0.00	5.9	19.15	19.10	-5.9	16,872	-0.04%
2019/09/11	2	19.00	5	19.08	19.10	-3	17,361	-0.02%
2019/09/10	0	0.00	14	19.07	19.15	-14	17,333	-0.08%
2019/09/09	5	18.95	9	18.93	19.00	-4	17,152	-0.02%
2019/09/06	6	18.46	2	18.55	18.65	4	16,864	0.02%
2019/09/05	0	0.00	4	18.30	18.45	-4	16,879	-0.02%
2019/09/04	0	0.00	1	18.20	18.00	-1	16,663	-0.01%
2019/09/02	1	18.25	2	18.20	18.30	-1	16,755	-0.01%
2019/08/30	1	18.05	12	18.01	18.05	-11	16,949	-0.06%
2019/08/29	1	17.95	0	0.00	17.95	1	16,583	0.01%
2019/08/27	2	18.10	0	0.00	18.00	2	16,477	0.01%
2019/08/26	0	0.00	20	18.20	18.25	-20	16,327	-0.12%
2019/08/23	21	18.60	1	18.60	18.50	20	16,272	0.12%
2019/08/22	0	0.00	0.9	18.40	18.50	-0.9	16,138	-0.01%
2019/08/21	0	0.00	3	18.50	18.40	-3	16,663	-0.02%
2019/08/20	13	18.35	38	18.47	18.50	-25	16,517	-0.15%
2019/08/19	12	17.77	44	18.00	18.00	-32	16,026	-0.20%
2019/08/16	20	17.60	32	17.69	17.60	-12	15,940	-0.08%
2019/08/15	2	17.25	46	17.39	17.40	-44	15,756	-0.28%
2019/08/14	8	17.29	10	17.38	17.25	-2	15,944	-0.01%
2019/08/13	14	17.34	15	17.15	17.15	-1	15,867	-0.01%
2019/08/12	7	17.52	10	17.65	17.55	-3	15,813	-0.02%
2019/08/08	4	17.20	10.2	17.25	17.20	-6.2	15,567	-0.04%
2019/08/07	30	16.85	20	17.05	17.00	10	15,567	0.06%
2019/08/06	1	16.90	0	0.00	16.85	1	15,609	0.01%
2019/08/05	10	17.05	5	17.05	17.05	5	15,570	0.03%
2019/08/02	4	17.19	0	0.00	17.05	4	15,486	0.03%
2019/08/01	11.2	17.35	9	17.35	17.35	2.2	15,394	0.01%
2019/07/31	15	17.54	0	0.00	17.50	15	15,257	0.10%
2019/07/30	4	17.79	0	0.00	17.75	4	15,360	0.03%
2019/07/29	13	17.40	20	17.68	17.75	-7	15,460	-0.05%
2019/07/26	6	17.36	3	17.45	17.35	3	15,576	0.02%
2019/07/25	39	17.51	28	17.45	17.45	11	15,568	0.07%
2019/07/24	6	17.60	6	17.60	17.60	0	15,468	0.00%
2019/07/23	31	17.60	30	17.60	17.60	1	15,543	0.01%
2019/07/22	1	17.65	0	0.00	17.60	1	15,489	0.01%
2019/07/19	0	0.00	0.1	17.60	17.60	-0.1	15,547	0.00%
2019/07/18	10	17.60	12	17.65	17.65	-2	15,555	-0.01%
2019/07/17	27	17.49	35	17.67	17.70	-8	15,543	-0.05%
2019/07/16	63	17.66	8	17.45	17.60	55	15,363	0.36%
2019/07/15	1	18.05	0	0.00	18.05	1	15,029	0.01%
2019/07/11	1	17.90	0	0.00	18.00	1	15,112	0.01%
2019/07/10	0	0.00	167	17.90	18.00	-167	15,157	-1.10%	大賣/鉅額交易
2019/07/09	2	17.80	1	17.85	17.90	1	15,101	0.01%
2019/07/08	2	17.75	0	0.00	17.75	2	15,081	0.01%
2019/07/04	0	0.00	3	18.02	17.95	-3	15,482	-0.02%
2019/07/03	1	17.90	0	0.00	17.75	1	15,651	0.01%
2019/07/02	2	17.98	0.1	17.90	17.85	1.9	15,704	0.01%
2019/07/01	2	18.83	1	18.80	18.95	1	15,717	0.01%
2019/06/28	6.5	18.74	0	0.00	18.65	6.5	15,398	0.04%
2019/06/27	0	0.00	0.4	18.80	18.85	-0.4	15,222	0.00%
2019/06/26	0	0.00	1	18.80	18.80	-1	15,398	-0.01%
2019/06/25	0.7	18.65	0	0.00	18.70	0.7	15,680	0.00%
2019/06/24	0	0.00	6	18.85	18.90	-6	15,614	-0.04%
2019/06/21	5	18.85	21	18.90	18.90	-16	15,560	-0.10%
2019/06/20	0	0.00	1	18.75	18.85	-1	15,364	-0.01%
2019/06/19	3	18.55	16	18.52	18.60	-13	15,201	-0.09%
2019/06/18	0	0.00	2	18.10	18.10	-2	14,838	-0.01%
2019/06/17	1	18.10	0	0.00	18.05	1	15,027	0.01%
2019/06/13	0	0.00	9	17.86	17.85	-9	15,466	-0.06%
2019/06/12	0	0.00	23	17.96	17.95	-23	15,528	-0.15%
2019/06/11	5	18.00	0	0.00	18.05	5	15,587	0.03%
2019/06/10	0	0.00	2.4	18.10	18.10	-2.4	15,857	-0.01%
2019/06/06	0	0.00	10.5	18.00	18.05	-10.5	15,933	-0.07%
2019/06/05	0	0.00	6.2	18.00	17.90	-6.2	15,824	-0.04%
2019/06/04	11	17.72	0	0.00	17.75	11	15,756	0.07%
2019/06/03	0	0.00	15	17.92	17.95	-15	15,956	-0.09%
2019/05/31	14	17.56	2	17.70	17.75	12	15,917	0.08%
2019/05/29	0	0.00	1	17.50	17.50	-1	16,353	-0.01%
2019/05/28	4	17.30	0	0.00	17.30	4	16,589	0.02%
2019/05/27	3.2	17.40	0	0.00	17.40	3.2	16,350	0.02%
2019/05/24	1	17.50	23	17.50	17.50	-22	16,327	-0.13%
2019/05/23	0	0.00	2	17.45	17.50	-2	16,663	-0.01%
2019/05/21	20	17.50	0	0.00	17.45	20	16,986	0.12%
2019/05/20	0	0.00	5	17.40	17.40	-5	16,662	-0.03%
2019/05/16	5	17.30	0.5	17.30	17.30	4.5	16,820	0.03%
2019/05/14	5	17.22	0	0.00	17.25	5	17,152	0.03%
2019/05/13	6	17.55	1	17.55	17.45	5	17,373	0.03%
2019/05/10	2	17.60	0	0.00	17.60	2	17,596	0.01%
2019/05/09	5	17.68	0	0.00	17.55	5	17,966	0.03%
2019/05/08	3	17.78	4	17.85	17.80	-1	17,975	-0.01%
2019/05/06	2.2	17.75	0	0.00	17.80	2.2	18,050	0.01%
2019/05/03	0	0.00	11	17.95	18.00	-11	18,229	-0.06%
2019/05/02	19.2	17.81	1	17.75	17.75	18.2	18,387	0.10%
2019/04/23	0	0.00	5	17.77	17.85	-5	19,430	-0.03%
2019/04/19	2.4	17.84	0	0.00	17.75	2.4	19,853	0.01%
2019/04/17	2	17.90	8	17.90	17.90	-6	20,318	-0.03%
2019/04/15	0	0.00	1	17.75	17.75	-1	20,602	0.00%
2019/04/12	0	0.00	0.3	17.80	17.75	-0.3	20,630	0.00%
2019/04/11	0	0.00	7	17.79	17.75	-7	20,740	-0.03%
2019/04/10	5	17.62	0	0.00	17.65	5	20,642	0.02%
2019/04/09	0.6	17.80	1	17.80	17.80	-0.5	20,526	0.00%
2019/04/08	7	17.56	4.2	17.56	17.65	2.8	20,407	0.01%
2019/04/03	1	17.60	0	0.00	17.45	1	20,266	0.00%
2019/03/29	5	17.45	20	17.35	17.55	-15	20,348	-0.07%
2019/03/28	0.2	17.30	0	0.00	17.35	0.2	20,252	0.00%
2019/03/27	0	0.00	1	17.45	17.55	-1	20,119	0.00%
2019/03/22	39	17.49	0	0.00	17.55	39	20,709	0.19%
2019/03/21	10	17.65	0	0.00	17.65	10	20,848	0.05%
2019/03/20	0	0.00	18.1	17.48	17.65	-18.1	21,089	-0.09%
2019/03/19	11	17.51	0	0.00	17.45	11	21,028	0.05%
2019/03/18	24	17.56	0	17.70	17.70	24	20,929	0.11%
2019/03/15	1	17.85	10	17.80	17.85	-9	20,941	-0.04%
2019/03/14	6	17.75	0	0.00	17.70	6	20,942	0.03%
2019/03/13	0	0.00	13	17.85	17.90	-13	21,249	-0.06%
2019/03/12	0	0.00	2	17.60	17.65	-2	21,154	-0.01%
2019/03/08	0	0.00	1	17.50	17.40	-1	22,141	0.00%
2019/03/07	10	17.50	0.1	17.60	17.60	9.9	22,474	0.04%
2019/03/05	0	0.00	0.5	17.35	17.45	-0.5	22,413	0.00%
2019/03/04	1	17.25	1	17.30	17.20	0	22,193	0.00%
2019/02/27	0	0.00	2	17.40	17.45	-2	22,114	-0.01%
2019/02/25	0	0.00	5	17.35	17.40	-5	21,608	-0.02%
2019/02/22	0	0.00	21.5	17.28	17.35	-21.5	21,719	-0.10%
2019/02/21	0	0.00	5	17.15	17.10	-5	21,596	-0.02%
2019/02/19	0	0.00	3	17.15	17.05	-3	21,486	-0.01%
2019/02/18	0	0.00	4	17.06	17.15	-4	21,766	-0.02%
2019/02/15	2	16.85	0	0.00	16.85	2	21,857	0.01%
2019/02/13	0	0.00	0.2	17.10	17.05	-0.2	21,736	0.00%
2019/02/11	3	17.00	1	17.05	16.85	2	21,295	0.01%
2019/01/30	0	0.00	3	16.95	17.00	-3	21,246	-0.01%
2019/01/29	2	16.80	0	0.00	16.95	2	20,948	0.01%
2019/01/28	0	0.00	4	16.83	16.95	-4	20,879	-0.02%
2019/01/25	0	0.00	6	16.78	16.75	-6	20,816	-0.03%
2019/01/22	0	0.00	5	16.55	16.50	-5	20,268	-0.02%
2019/01/21	0	0.00	28	16.46	16.50	-28	20,205	-0.14%
2019/01/18	0	0.00	1	16.25	16.30	-1	20,057	0.00%
2019/01/17	1	16.25	0	0.00	16.35	1	20,234	0.00%
2019/01/16	5	16.18	4	16.20	16.25	1	20,207	0.00%
2019/01/15	0	0.00	2	16.13	16.15	-2	20,473	-0.01%
2019/01/09	1	15.75	8	15.73	15.70	-7	19,793	-0.04%
2019/01/07	0	0.00	4	15.44	15.50	-4	19,678	-0.02%
2019/01/04	2	15.00	0	0.00	15.10	2	19,765	0.01%
2019/01/03	0	0.00	2	15.10	15.10	-2	20,560	-0.01%
2019/01/02	2	15.30	0	0.00	15.20	2	20,642	0.01%
2018/12/28	0	0.00	14	15.44	15.45	-14	20,864	-0.07%
2018/12/27	4	15.15	1	15.20	15.30	3	21,079	0.01%
2018/12/25	1	14.95	0	0.00	15.00	1	21,319	0.00%
2018/12/24	5	15.00	0	0.00	15.00	5	21,244	0.02%
2018/12/22	7	15.00	1	15.05	15.00	6	21,123	0.03%
2018/12/21	7	15.06	0	0.00	15.10	7	21,453	0.03%
2018/12/20	6	15.28	0	0.00	15.15	6	21,459	0.03%
2018/12/19	0	0.00	21	15.38	15.40	-21	21,340	-0.10%
2018/12/18	0	0.00	11	15.30	15.25	-11	21,440	-0.05%
2018/12/17	0	0.00	20	15.40	15.30	-20	21,783	-0.09%
2018/12/13	0	0.00	2	15.40	15.45	-2	22,154	-0.01%
2018/12/11	0	0.00	3	15.30	15.20	-3	21,699	-0.01%
2018/12/10	2	15.05	2	15.20	15.10	0	21,593	0.00%
2018/12/07	0	0.00	10	15.25	15.30	-10	21,429	-0.05%
2018/12/06	2	15.23	21	15.15	15.20	-19	21,480	-0.09%
2018/12/05	2.1	15.37	0	0.00	15.30	2.1	21,288	0.01%
2018/12/03	21	15.75	3	15.67	15.70	18	20,726	0.09%
2018/11/29	1	15.45	1	15.60	15.60	0	19,846	0.00%
2018/11/28	1	15.45	3	15.50	15.45	-2	19,634	-0.01%
2018/11/27	0.6	15.30	0	0.00	15.35	0.6	19,492	0.00%
2018/11/26	30	15.35	0	0.00	15.30	30	19,587	0.15%
2018/11/23	40	15.36	2	15.40	15.35	38	19,558	0.19%
2018/11/21	22	15.45	0	0.00	15.40	22	19,635	0.11%
2018/11/20	10.2	15.65	0	0.00	15.55	10.2	19,500	0.05%
2018/11/16	10	15.65	4	15.70	15.75	6	19,509	0.03%
2018/11/15	0	0.00	2	15.70	15.75	-2	19,599	-0.01%
2018/11/14	5	15.50	0	0.00	15.60	5	19,550	0.03%
2018/11/12	0	0.00	8	15.59	15.55	-8	20,406	-0.04%
2018/11/09	2	15.50	1	15.40	15.55	1	20,861	0.00%
2018/11/08	2	15.65	1	15.60	15.60	1	21,199	0.00%
2018/11/07	0	0.00	1	15.50	15.55	-1	21,586	0.00%
2018/11/06	0.9	15.40	4.7	15.36	15.40	-3.8	21,784	-0.02%
2018/11/05	1	15.20	10	15.17	15.35	-9	22,311	-0.04%
2018/11/02	0.7	15.20	22	15.15	15.20	-21.4	23,951	-0.09%
2018/11/01	2	14.95	0	0.00	14.95	2	25,331	0.01%
2018/10/30	3	14.60	0	0.00	14.60	3	26,223	0.01%
2018/10/29	0	0.00	8	14.75	14.60	-8	26,814	-0.03%
2018/10/26	2	14.50	0	0.00	14.55	2	26,918	0.01%
2018/10/24	2	14.80	0	0.00	15.00	2	27,572	0.01%
2018/10/23	0	0.00	51	15.05	14.95	-51	27,413	-0.19%
2018/10/19	3	14.95	32	14.86	14.80	-29	27,147	-0.11%
2018/10/18	1.6	14.72	0	0.00	14.85	1.6	26,949	0.01%
2018/10/17	8	14.80	1	14.85	14.70	7	27,076	0.03%
2018/10/16	5	14.57	0	0.00	14.55	5	27,057	0.02%
2018/10/15	31	14.79	2	14.60	14.55	29	27,120	0.11%
2018/10/12	3	14.87	0	0.00	14.95	3	26,810	0.01%
2018/10/11	17	15.19	35	15.27	14.95	-18	26,482	-0.07%
2018/10/09	1	15.95	30	15.95	15.90	-29	25,727	-0.11%
2018/10/08	0	0.00	24.3	16.03	16.05	-24.3	25,538	-0.10%
2018/10/05	1	15.85	61	15.87	15.80	-60	25,297	-0.24%
2018/10/04	10	16.00	71	15.94	15.90	-61	25,055	-0.24%
2018/10/02	20.2	15.98	10	16.05	16.10	10.2	24,936	0.04%
2018/09/28	0	0.00	1	16.00	16.10	-1	25,050	0.00%
2018/09/26	20	15.90	1	15.90	15.95	19	24,814	0.08%
2018/09/25	62	15.95	11	16.00	16.00	51	25,427	0.20%
2018/09/21	0	0.00	25	15.78	16.00	-25	25,284	-0.10%
2018/09/20	0	0.00	5	15.50	15.50	-5	24,738	-0.02%
2018/09/19	3	15.47	5	15.39	15.50	-2	24,621	-0.01%
2018/09/18	0	0.00	20	15.20	15.20	-20	24,398	-0.08%
2018/09/14	10	15.20	0	0.00	15.15	10	24,527	0.04%
2018/09/13	22	15.17	0	0.00	15.20	22	24,807	0.09%
2018/09/12	11	15.10	80	15.10	15.20	-69	24,909	-0.28%
2018/09/11	0	0.00	41	15.05	15.25	-41	24,853	-0.16%
2018/09/10	21	15.10	1	14.95	14.95	20	25,228	0.08%
2018/09/07	0	0.00	10	15.00	15.05	-10	25,573	-0.04%
2018/09/06	3	14.90	61	14.97	15.05	-58	26,137	-0.22%
2018/09/05	2	15.13	0	0.00	15.05	2	26,069	0.01%
2018/09/04	0	0.00	30	15.36	15.40	-30	25,949	-0.12%
2018/09/03	12.6	15.38	0	0.00	15.25	12.6	26,067	0.05%
2018/08/31	1	15.35	0	0.00	15.55	1	26,228	0.00%
2018/08/30	2.6	15.48	8	15.42	15.50	-5.5	26,154	-0.02%
2018/08/29	30	15.52	1.2	15.55	15.60	28.8	26,477	0.11%
2018/08/28	3	15.50	3	15.60	15.60	0	26,726	0.00%
2018/08/27	51	15.41	22	15.50	15.50	29	26,839	0.11%
2018/08/24	7	15.40	10	15.40	15.50	-3	26,863	-0.01%
2018/08/23	10	15.46	0	0.00	15.50	10	27,425	0.04%
2018/08/22	63	15.31	5	15.49	15.50	58	27,741	0.21%
2018/08/21	0	0.00	30	15.30	15.25	-30	27,412	-0.11%
2018/08/20	32	15.19	1.4	15.08	15.20	30.6	27,347	0.11%
2018/08/17	3	15.27	4	15.20	15.25	-1	27,196	0.00%
2018/08/16	24	15.05	20	15.10	15.10	4	26,529	0.02%
2018/08/15	10	15.10	7	15.13	15.20	3	26,212	0.01%
2018/08/14	37	14.95	200.1	15.04	15.20	-163.1	25,989	-0.63%	大賣/鉅額交易
2018/08/13	6	15.02	96	15.05	14.90	-90	25,523	-0.35%
2018/08/10	32	15.35	70	15.28	15.40	-38	25,240	-0.15%
2018/08/09	2	15.20	45	15.29	15.45	-43	24,744	-0.17%
2018/08/08	6	14.99	166	15.09	15.15	-160	23,151	-0.69%	大賣/鉅額交易
2018/08/07	100	14.35	16.5	14.47	14.55	83.5	21,797	0.38%
2018/08/06	0	0.00	6	14.33	14.35	-6	21,338	-0.03%
2018/08/03	0	0.00	48	14.10	14.10	-48	20,996	-0.23%
2018/08/02	26	13.93	100	13.95	13.80	-74	20,510	-0.36%
2018/08/01	0	0.00	23	14.05	14.05	-23	20,569	-0.11%
2018/07/31	1	13.85	36	13.91	14.10	-35	20,499	-0.17%
2018/07/30	1	13.70	1	13.70	13.70	0	19,896	0.00%
2018/07/27	50	13.70	0	0.00	13.70	50	20,116	0.25%
2018/07/26	0	0.00	2	13.75	13.75	-2	20,292	-0.01%
2018/07/25	0	0.00	2	13.65	13.65	-2	20,761	-0.01%
2018/07/24	0	0.00	8	13.61	13.65	-8	20,859	-0.04%
2018/07/23	0	0.00	10	13.50	13.50	-10	21,033	-0.05%
2018/07/20	0	0.00	2	13.45	13.50	-2	21,495	-0.01%
2018/07/19	11	13.45	0	0.00	13.40	11	21,640	0.05%
2018/07/18	50	13.40	1.2	13.48	13.50	48.8	21,844	0.22%
2018/07/16	1	13.40	0	0.00	13.40	1	22,082	0.00%
2018/07/12	20	13.20	101	13.20	13.35	-81	22,415	-0.36%	大賣/
2018/07/11	24	13.12	4	13.13	13.20	20	22,491	0.09%
2018/07/10	102	13.25	12	13.30	13.25	90	22,497	0.40%	大買/
2018/07/09	7	13.17	12	13.23	13.15	-5	22,563	-0.02%
2018/07/06	21	12.95	0	0.00	13.05	21	22,757	0.09%
2018/07/05	1	13.00	35	13.05	13.00	-34	22,927	-0.15%
2018/07/04	12	13.15	50	13.15	13.10	-38	23,519	-0.16%
2018/07/03	144	13.61	36.6	13.68	13.55	107.4	23,586	0.46%	大買/鉅額交易
2018/07/02	120	13.90	0	0.00	13.85	120	23,059	0.52%	大買/鉅額交易
2018/06/29	22	13.80	0	0.00	13.90	22	23,053	0.10%
2018/06/28	15	13.67	2.3	13.74	13.75	12.7	22,879	0.06%
2018/06/27	10	13.75	0	0.00	13.70	10	22,849	0.04%
2018/06/26	14	13.77	10	13.90	13.75	4	22,829	0.02%
2018/06/25	20	13.90	10	13.95	13.85	10	22,743	0.04%
2018/06/22	0	0.00	1	13.95	14.00	-1	22,821	0.00%
2018/06/21	25	13.95	20	13.98	13.90	5	22,595	0.02%
2018/06/20	15	13.88	10	13.95	13.90	5	22,781	0.02%
2018/06/19	145.2	13.86	0	0.00	13.80	145.2	23,029	0.63%	大買/鉅額交易
2018/06/15	14	14.06	20.7	14.13	14.15	-6.7	22,467	-0.03%
2018/06/14	63	14.09	30	14.30	14.00	33	22,239	0.15%
2018/06/13	12	14.50	10	14.50	14.50	2	21,715	0.01%
2018/06/12	29	14.55	0	0.00	14.55	29	22,322	0.13%
2018/06/11	18	14.57	0	0.00	14.55	18	22,307	0.08%
2018/06/08	0	0.00	11	14.58	14.60	-11	22,143	-0.05%
2018/06/07	10	14.50	21	14.50	14.50	-11	22,085	-0.05%
2018/06/06	5	14.50	19	14.57	14.45	-14	22,184	-0.06%
2018/06/05	0	0.00	10	14.30	14.25	-10	21,739	-0.05%
2018/06/04	13	14.00	30	14.05	14.10	-17	21,536	-0.08%
2018/06/01	1	13.95	0	0.00	14.00	1	21,430	0.00%
2018/05/31	50	13.76	11	13.87	14.10	39	21,418	0.18%
2018/05/30	56	13.92	80	13.96	13.75	-24	20,898	-0.11%
2018/05/29	10	14.15	0	0.00	14.10	10	21,078	0.05%
2018/05/28	11.2	14.16	12	14.21	14.20	-0.8	21,049	0.00%
2018/05/25	0.6	14.25	0	0.00	14.25	0.6	21,253	0.00%
2018/05/24	3	14.30	1	14.25	14.30	2	21,407	0.01%
2018/05/23	0	0.00	40	14.45	14.35	-40	21,585	-0.19%
2018/05/22	5	14.55	0	0.00	14.50	5	21,713	0.02%
2018/05/21	0	0.00	15	14.51	14.55	-15	21,919	-0.07%
2018/05/18	0	0.00	7	14.43	14.40	-7	22,111	-0.03%
2018/05/17	0.5	14.40	0	0.00	14.45	0.5	22,276	0.00%
2018/05/16	5	14.40	10	14.40	14.45	-5	22,379	-0.02%
2018/05/15	0	0.00	30.1	14.47	14.45	-30.1	22,745	-0.13%
2018/05/14	5	14.40	1.5	14.40	14.45	3.5	23,434	0.01%
2018/05/11	0	0.00	5	14.41	14.40	-5	23,741	-0.02%
2018/05/10	0	0.00	0	14.30	14.25	0	23,726	0.00%
2018/05/09	90	14.27	20.5	14.32	14.30	69.5	23,747	0.29%
2018/05/08	25	14.16	80	14.20	14.25	-55	23,720	-0.23%
2018/05/07	0.1	14.30	6	14.25	14.30	-5.9	23,643	-0.03%
2018/05/04	20	14.23	85	14.25	14.15	-65	23,573	-0.28%
2018/05/03	10	14.35	52	14.46	14.45	-42	23,388	-0.18%
2018/05/02	0	0.00	65.2	14.46	14.55	-65.2	23,338	-0.28%
2018/04/30	0	0.00	23	14.24	14.20	-23	23,095	-0.10%
2018/04/27	5	14.20	72.4	14.19	14.25	-67.4	23,192	-0.29%
2018/04/26	2	14.10	111	14.13	14.15	-109	23,079	-0.47%	大賣/鉅額交易
2018/04/25	0	0.00	1	13.70	13.85	-1	22,810	0.00%
2018/04/19	0	0.00	4	13.85	13.85	-4	23,570	-0.02%
2018/04/18	0	0.00	0.5	13.75	13.75	-0.5	23,806	0.00%
2018/04/17	0	0.00	1	13.70	13.70	-1	24,019	0.00%
2018/04/16	0	13.80	0	0.00	13.80	0	24,335	0.00%
2018/04/12	1	13.75	0	0.00	13.80	1	24,716	0.00%
2018/04/11	3	13.75	14	13.82	13.75	-11	24,742	-0.04%
2018/04/10	40	13.50	15	13.74	13.80	25	24,428	0.10%
2018/04/03	0	0.00	1	13.40	13.40	-1	23,727	0.00%
2018/04/02	0	0.00	10	13.44	13.45	-10	23,669	-0.04%
2018/03/29	0	0.00	272	13.33	13.35	-272	23,440	-1.16%	大賣/鉅額交易
2018/03/28	30	13.45	0	0.00	13.40	30	23,144	0.13%
2018/03/27	80	13.52	0	0.00	13.55	80	23,150	0.35%
2018/03/26	0	0.00	4	13.49	13.50	-4	23,067	-0.02%
2018/03/23	50	13.40	50	13.39	13.50	0	22,980	0.00%
2018/03/22	0	0.00	30	13.60	13.60	-30	22,837	-0.13%
2018/03/19	1	13.45	0	0.00	13.45	1	22,910	0.00%
2018/03/16	0	0.00	10	13.45	13.55	-10	22,841	-0.04%
2018/03/15	50	13.35	10	13.35	13.35	40	22,211	0.18%
2018/03/14	10	13.35	0	0.00	13.35	10	22,097	0.05%
2018/03/13	30	13.35	0	0.00	13.40	30	22,337	0.13%
2018/03/12	50	13.20	12	13.34	13.40	38	22,391	0.17%
2018/03/09	40	13.10	0	0.00	13.15	40	22,460	0.18%
2018/03/07	0	0.00	16	13.05	13.05	-16	22,944	-0.07%
2018/03/06	7	13.00	10	13.05	13.05	-3	23,466	-0.01%
2018/03/05	24	12.97	10	13.05	13.00	14	23,688	0.06%
2018/03/02	47.1	12.99	0	0.00	12.95	47.1	23,585	0.20%
2018/03/01	11.2	13.15	60	13.08	13.15	-48.8	22,892	-0.21%
2018/02/27	0	0.00	6	13.32	13.15	-6	22,771	-0.03%
2018/02/26	10	13.35	0	0.00	13.25	10	23,042	0.04%
2018/02/23	75	13.21	30	13.25	13.25	45	23,027	0.20%
2018/02/22	10.2	13.10	0	0.00	13.15	10.2	23,493	0.04%
2018/02/21	25	13.15	3	13.20	13.20	22	23,851	0.09%
2018/02/12	15	13.10	6	13.05	13.05	9	23,915	0.04%
2018/02/09	5	12.88	31	12.95	12.95	-26	23,761	-0.11%
2018/02/08	113	13.13	52	13.16	13.15	61	23,517	0.26%	大買/
2018/02/07	18	13.09	20	13.23	13.05	-2	23,357	-0.01%
2018/02/06	81	13.09	20	13.08	12.90	61	23,292	0.26%
2018/02/05	65	13.60	45	13.65	13.60	20	22,818	0.09%
2018/02/02	22	13.90	5	13.90	13.90	17	22,338	0.08%
2018/02/01	4	13.95	0	0.00	13.95	4	22,272	0.02%
2018/01/31	18	13.90	50	14.00	14.00	-32	22,106	-0.14%
2018/01/30	50	14.08	3	14.15	14.05	47	21,906	0.21%
2018/01/29	0	14.15	1	14.25	14.20	-1	21,766	0.00%
2018/01/26	51	14.11	130	14.16	14.20	-79	21,696	-0.36%	大賣/
2018/01/25	10	14.20	170	14.20	14.20	-160	21,596	-0.74%	大賣/鉅額交易
2018/01/24	70	14.18	30	14.15	14.15	40	21,471	0.19%
2018/01/23	13	14.25	54	14.32	14.35	-41	21,297	-0.19%
2018/01/22	25	14.21	0	0.00	14.25	25	21,197	0.12%
2018/01/19	0	0.00	25	14.26	14.30	-25	21,219	-0.12%
2018/01/18	0	0.00	28	14.33	14.25	-28	21,024	-0.13%
2018/01/17	13	14.20	0	0.00	14.30	13	20,778	0.06%
2018/01/16	40	14.22	5	14.20	14.20	35	20,439	0.17%
2018/01/15	15	14.27	33	14.30	14.25	-18	20,326	-0.09%
2018/01/12	0	0.00	22	14.15	14.15	-22	19,863	-0.11%
2018/01/10	13	13.99	51	13.97	13.95	-38	19,320	-0.20%
2018/01/09	31	13.96	40	13.95	13.95	-9	18,910	-0.05%
2018/01/08	89	14.00	17	14.03	14.05	72	18,813	0.38%
2018/01/05	20	13.85	10.6	13.95	13.95	9.4	18,615	0.05%
2018/01/04	23	13.83	8	13.85	13.85	15	18,623	0.08%
2018/01/03	30	13.90	33	13.93	13.95	-3	18,758	-0.02%
2018/01/02	40	13.70	3	13.80	13.80	37	18,638	0.20%