元大金 (2885)-元大-龍潭券商分點個股進出

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

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－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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	4.1	32.15	33.2	32.19	31.85	-29.1	21,399	-0.14%
2024/05/14	20.3	31.38	10	31.70	31.45	10.3	21,382	0.05%
2024/05/13	2	32.08	4	32.04	32.00	-2	21,349	-0.01%
2024/05/10	12	32.11	11.3	32.08	32.10	0.7	21,318	0.00%
2024/05/09	62.1	31.81	15.1	32.04	31.65	46.9	21,300	0.22%
2024/05/08	2	31.60	2.5	31.71	31.80	-0.5	21,147	0.00%
2024/05/07	16.1	31.66	15.5	31.60	31.80	0.6	21,154	0.00%
2024/05/06	15	31.39	67.6	31.28	31.50	-52.6	20,957	-0.25%
2024/05/03	6	30.65	17.4	30.75	30.55	-11.4	20,783	-0.05%
2024/05/02	8	30.56	3.3	30.60	30.65	4.7	20,688	0.02%
2024/04/30	1.3	30.77	9.4	30.84	30.65	-8.1	20,545	-0.04%
2024/04/29	2.1	30.80	17	30.87	31.05	-14.9	20,436	-0.07%
2024/04/26	7.2	30.06	66.2	30.16	30.00	-59	20,096	-0.29%
2024/04/25	11.5	29.80	0	0.00	29.80	11.5	20,118	0.06%
2024/04/24	0.4	30.25	31.1	30.16	30.35	-30.8	19,994	-0.15%
2024/04/23	10.3	29.92	1	30.00	29.80	9.3	19,844	0.05%
2024/04/22	30.3	29.92	109.1	29.82	29.90	-78.7	19,654	-0.40%	大賣/
2024/04/19	13.7	29.87	3.4	29.73	29.90	10.2	19,148	0.05%
2024/04/18	0	0.00	0	30.50	30.60	0	18,463	0.00%
2024/04/17	5.1	30.05	0	0.00	30.00	5.1	18,105	0.03%
2024/04/16	16.6	29.99	9	30.27	29.95	7.6	18,010	0.04%
2024/04/15	3.5	30.04	3	30.65	30.55	0.5	17,755	0.00%
2024/04/12	6.4	30.29	0	0.00	30.30	6.4	17,624	0.04%
2024/04/11	9	30.40	11.4	30.52	30.50	-2.3	17,452	-0.01%
2024/04/10	22.1	30.60	0.7	30.69	30.50	21.4	17,495	0.12%
2024/04/09	4.4	30.81	53.2	30.90	30.90	-48.8	17,624	-0.28%
2024/04/08	6	30.24	1.1	30.30	30.30	4.9	17,390	0.03%
2024/04/03	6.3	29.95	1.1	30.05	29.95	5.2	17,458	0.03%
2024/04/02	5.2	30.15	7.3	30.20	30.30	-2.2	17,547	-0.01%
2024/04/01	5.3	30.19	4.2	30.39	30.10	1.1	17,754	0.01%
2024/03/29	8	30.21	2.4	30.27	30.40	5.6	17,819	0.03%
2024/03/28	4.5	29.99	41	29.95	30.10	-36.5	17,675	-0.21%
2024/03/27	5	30.22	16.2	30.33	30.30	-11.2	17,687	-0.06%
2024/03/26	5	30.20	12	30.15	30.10	-7	17,806	-0.04%
2024/03/25	3.2	29.91	17.1	29.78	29.85	-13.9	17,978	-0.08%
2024/03/22	18.1	29.85	21.1	29.84	29.45	-3	18,215	-0.02%
2024/03/21	11.1	29.61	28.1	29.84	29.80	-17	18,221	-0.09%
2024/03/20	33.3	29.09	6.4	29.09	28.90	26.9	18,450	0.15%
2024/03/19	13.8	29.20	0.2	29.35	29.20	13.6	18,458	0.07%
2024/03/18	105	29.47	9	29.50	29.35	96	18,330	0.52%	大買/
2024/03/15	15.1	29.97	27.8	30.06	30.20	-12.6	18,162	-0.07%
2024/03/14	69.1	30.32	16.4	30.13	30.30	52.7	17,626	0.30%
2024/03/13	45.6	29.38	21.6	29.24	29.50	23.9	16,785	0.14%
2024/03/12	7.5	28.69	8.6	28.78	28.90	-1.1	16,419	-0.01%
2024/03/11	1.6	28.63	75	28.64	28.55	-73.4	16,438	-0.45%
2024/03/08	10	28.28	74.8	28.37	28.45	-64.7	16,445	-0.39%
2024/03/07	15.2	27.77	106.1	27.84	28.10	-91	16,213	-0.56%	大賣/
2024/03/06	82.1	27.35	14	27.36	27.50	68.1	15,804	0.43%
2024/03/05	11.1	27.35	1	27.35	27.30	10.1	15,976	0.06%
2024/03/04	13.1	27.28	0	0.00	27.35	13.1	16,071	0.08%
2024/03/01	22.1	27.30	4	27.35	27.30	18.1	16,213	0.11%
2024/02/29	10.1	27.38	9	27.38	27.45	1.1	16,332	0.01%
2024/02/27	15	27.23	0	0.00	27.20	15	16,171	0.09%
2024/02/26	17.2	27.21	5	27.20	27.10	12.2	16,031	0.08%
2024/02/23	18.1	27.31	7	27.30	27.30	11.1	15,976	0.07%
2024/02/22	2	27.35	3	27.40	27.55	-1	16,208	-0.01%
2024/02/21	31.2	27.39	6.5	27.38	27.35	24.8	16,173	0.15%
2024/02/20	0.2	27.49	33.5	27.72	27.85	-33.4	16,099	-0.21%
2024/02/19	9	27.20	45.2	27.31	27.45	-36.2	15,999	-0.23%
2024/02/16	1	27.05	1	27.05	27.15	0	16,178	0.00%
2024/02/15	4.4	26.92	8.4	26.99	27.00	-4	16,185	-0.02%
2024/02/05	13	26.90	4	26.99	27.00	9	15,990	0.06%
2024/02/02	11	26.79	0	0.00	26.90	11	15,780	0.07%
2024/02/01	7	26.99	10.3	27.04	27.05	-3.3	15,716	-0.02%
2024/01/30	1.1	26.89	1	26.90	26.85	0.1	15,518	0.00%
2024/01/29	0	0.00	7	27.03	27.10	-7	15,711	-0.04%
2024/01/26	2	26.95	28.4	26.85	26.95	-26.4	15,758	-0.17%
2024/01/25	2	26.62	0	0.00	26.75	2	15,712	0.01%
2024/01/24	13	26.60	3.1	26.55	26.60	9.9	15,738	0.06%
2024/01/23	0	0.00	28	26.53	26.55	-28	15,859	-0.18%
2024/01/22	7	26.30	18.1	26.39	26.35	-11.1	16,053	-0.07%
2024/01/19	12	25.83	0	0.00	26.20	12	16,013	0.07%
2024/01/18	10.7	25.84	20	26.00	25.80	-9.3	16,029	-0.06%
2024/01/17	43.9	25.96	4.3	25.94	25.80	39.6	15,949	0.25%
2024/01/16	39.1	26.26	67	26.29	26.25	-27.9	15,663	-0.18%
2024/01/15	4	26.83	1.4	26.83	26.70	2.6	15,517	0.02%
2024/01/12	9	26.69	11.2	26.74	26.65	-2.3	15,812	-0.01%
2024/01/11	6.5	26.70	196.6	26.70	26.80	-190.1	16,020	-1.19%	大賣/鉅額交易
2024/01/10	9.3	26.49	2.2	26.53	26.50	7.1	16,367	0.04%
2024/01/09	3	26.83	13	27.01	26.80	-10	16,409	-0.06%
2024/01/08	3	26.97	0	0.00	26.90	3	16,485	0.02%
2024/01/05	9	26.85	0.1	27.20	26.95	8.9	16,514	0.05%
2024/01/04	5	26.95	2	27.20	27.20	3	16,645	0.02%
2024/01/03	6.6	27.08	1	27.20	26.95	5.6	16,816	0.03%
2024/01/02	1.9	27.60	42	27.71	27.75	-40.1	16,492	-0.24%
2023/12/29	5.6	27.45	40.9	27.54	27.60	-35.3	16,322	-0.22%
2023/12/28	0	0.00	17.2	27.24	27.35	-17.2	16,304	-0.11%
2023/12/27	1.7	27.06	11.2	27.11	27.15	-9.5	16,123	-0.06%
2023/12/26	0	0.00	11.1	26.90	26.85	-11.1	15,860	-0.07%
2023/12/22	12.1	26.70	22.2	26.73	26.80	-10.1	15,935	-0.06%
2023/12/21	9.2	26.33	0	0.00	26.45	9.2	15,843	0.06%
2023/12/20	14	26.57	52.1	26.76	26.55	-38.1	15,485	-0.25%
2023/12/19	8	26.72	15	26.84	26.70	-7	15,199	-0.05%
2023/12/18	1	27.05	44	27.04	27.05	-43	15,019	-0.29%
2023/12/15	2.3	27.05	31.1	27.12	27.00	-28.8	14,908	-0.19%
2023/12/14	3	27.05	33.5	26.95	27.00	-30.5	14,590	-0.21%
2023/12/13	12	26.71	8.1	26.87	26.75	3.9	14,457	0.03%
2023/12/12	0.1	26.60	25.3	26.69	26.80	-25.1	14,675	-0.17%
2023/12/11	3.1	26.51	15.3	26.49	26.55	-12.2	14,606	-0.08%
2023/12/08	0.4	26.45	22.9	26.49	26.55	-22.5	14,645	-0.15%
2023/12/07	1.1	26.45	9	26.42	26.50	-7.9	14,620	-0.05%
2023/12/06	0.1	26.45	6	26.43	26.45	-5.9	14,545	-0.04%
2023/12/05	0	0.00	13.3	26.39	26.40	-13.3	14,442	-0.09%
2023/12/04	0	0.00	54	26.26	26.35	-54	14,572	-0.37%
2023/12/01	5	25.95	18.3	26.11	26.10	-13.3	14,509	-0.09%
2023/11/30	4	25.96	13.3	26.02	26.00	-9.3	14,505	-0.06%
2023/11/29	3	25.98	7.9	26.06	25.95	-4.9	14,200	-0.03%
2023/11/28	0	0.00	37.3	25.92	26.10	-37.3	14,050	-0.27%
2023/11/27	5	26.00	32.1	25.93	25.85	-27.1	14,075	-0.19%
2023/11/24	0.5	25.63	25.7	25.70	25.80	-25.2	14,023	-0.18%
2023/11/23	9.1	25.58	1.1	25.69	25.70	8	14,099	0.06%
2023/11/22	8	25.61	17	25.64	25.60	-9	14,141	-0.06%
2023/11/21	10	25.60	145.7	25.64	25.70	-135.7	14,238	-0.95%	大賣/鉅額交易
2023/11/20	0	0.00	12.8	25.30	25.35	-12.8	14,056	-0.09%
2023/11/17	10.1	25.42	6	25.45	25.35	4.1	14,079	0.03%
2023/11/16	1	25.35	8	25.40	25.45	-7	14,006	-0.05%
2023/11/15	1.2	25.28	30.5	25.33	25.30	-29.3	13,945	-0.21%
2023/11/14	0	0.00	11.1	25.05	25.05	-11.1	13,829	-0.08%
2023/11/13	22.2	24.90	3.2	24.99	25.00	18.9	14,058	0.13%
2023/11/10	13	24.91	0	0.00	25.00	13	14,396	0.09%
2023/11/09	10	25.00	0	0.00	25.00	10	14,536	0.07%
2023/11/08	34	24.95	19.3	25.04	25.00	14.7	14,774	0.10%
2023/11/07	10	25.00	16.4	24.95	25.05	-6.4	14,940	-0.04%
2023/11/06	2.3	24.91	1.1	25.05	24.90	1.2	15,228	0.01%
2023/11/03	0.1	24.80	23	24.85	24.95	-22.9	15,067	-0.15%
2023/11/02	2	24.60	54	24.60	24.50	-52	15,550	-0.33%
2023/11/01	2.2	24.35	1	24.45	24.40	1.2	15,668	0.01%
2023/10/31	2.3	24.30	2.1	24.30	24.30	0.3	15,832	0.00%
2023/10/30	35.8	24.12	0	0.00	24.10	35.8	15,988	0.22%
2023/10/27	8.3	24.44	0.2	24.45	24.40	8.1	16,107	0.05%
2023/10/26	27.3	24.34	0	0.00	24.35	27.3	16,265	0.17%
2023/10/25	14.8	24.62	2	24.65	24.60	12.8	16,299	0.08%
2023/10/24	7.1	24.36	4	24.43	24.45	3.1	16,366	0.02%
2023/10/23	46	24.45	0	0.00	24.40	46	16,412	0.28%
2023/10/20	50.7	24.57	4	24.53	24.75	46.7	16,302	0.29%
2023/10/19	8.4	25.07	5	25.00	25.10	3.4	16,077	0.02%
2023/10/18	0.1	25.30	35.1	25.44	25.55	-35	15,990	-0.22%
2023/10/17	2.5	25.43	7.1	25.52	25.30	-4.6	15,836	-0.03%
2023/10/16	0.3	25.47	12.2	25.48	25.55	-11.9	15,886	-0.07%
2023/10/13	0	0.00	3.6	25.46	25.45	-3.6	15,869	-0.02%
2023/10/12	1.2	25.59	147.8	25.56	25.65	-146.7	15,981	-0.92%	大賣/鉅額交易
2023/10/11	0	0.00	49.3	25.35	25.50	-49.3	16,036	-0.31%
2023/10/06	1	24.80	4	24.80	24.80	-3	15,892	-0.02%
2023/10/05	2.1	24.50	9.6	24.55	24.55	-7.5	16,091	-0.05%
2023/10/04	47.2	24.36	1.2	24.33	24.25	46	16,241	0.28%
2023/10/03	15	24.73	0.7	24.88	24.65	14.3	16,245	0.09%
2023/10/02	20.9	24.99	1.6	25.05	24.95	19.3	16,374	0.12%
2023/09/28	12.1	25.08	2	25.12	25.05	10.1	16,818	0.06%
2023/09/27	1.1	25.00	0.2	25.05	25.15	0.9	16,838	0.01%
2023/09/26	2.3	25.07	0.1	25.00	25.00	2.2	16,821	0.01%
2023/09/25	4.3	24.98	0	0.00	25.20	4.3	16,785	0.03%
2023/09/22	18.1	24.87	7	24.99	25.10	11.1	17,086	0.06%
2023/09/21	28.1	24.92	41.4	25.11	25.00	-13.3	17,219	-0.08%
2023/09/20	37	25.45	13	25.51	25.40	24	17,268	0.14%
2023/09/19	14	25.50	33.6	25.67	25.75	-19.6	17,248	-0.11%
2023/09/18	32.2	25.44	43.5	25.42	25.40	-11.3	17,134	-0.07%
2023/09/15	1.5	25.27	20.6	25.25	25.35	-19.1	17,267	-0.11%
2023/09/14	4	25.13	18.8	25.17	25.20	-14.8	17,236	-0.09%
2023/09/13	2	24.80	8.2	24.90	25.00	-6.2	17,248	-0.04%
2023/09/12	0.8	24.75	7.1	24.74	24.80	-6.3	17,439	-0.04%
2023/09/11	0	24.60	3	24.60	24.70	-3	17,663	-0.02%
2023/09/08	0	24.70	0	0.00	24.65	0	17,920	0.00%
2023/09/07	0.2	24.70	39	24.72	24.70	-38.9	18,130	-0.21%
2023/09/06	17	24.19	1	24.35	24.25	16	18,048	0.09%
2023/09/05	11.1	24.29	0	0.00	24.20	11.1	18,028	0.06%
2023/09/04	4.1	24.58	0	0.00	24.50	4.1	18,223	0.02%
2023/09/01	1.4	24.64	2	24.73	24.75	-0.6	18,496	0.00%
2023/08/31	2.1	24.56	0.2	24.60	24.40	1.9	18,740	0.01%
2023/08/30	11	24.71	7.7	24.78	24.80	3.3	18,891	0.02%
2023/08/29	1	24.40	3	24.55	24.65	-2	18,979	-0.01%
2023/08/28	8.3	24.36	0	24.40	24.40	8.3	18,969	0.04%
2023/08/25	1	24.50	10	24.42	24.40	-9	19,376	-0.05%
2023/08/24	3.2	24.26	3.8	24.29	24.45	-0.6	19,468	0.00%
2023/08/23	205	24.15	2	24.10	24.20	203	19,454	1.04%	大買/鉅額交易
2023/08/22	6.1	23.86	5	23.85	23.85	1.1	19,542	0.01%
2023/08/21	12	23.89	0	0.00	23.90	12	19,574	0.06%
2023/08/18	4	23.98	4	24.10	23.95	0	19,484	0.00%
2023/08/17	17.3	23.55	1	23.75	23.75	16.3	19,503	0.08%
2023/08/16	23.3	23.84	2	23.95	23.85	21.3	19,345	0.11%
2023/08/15	6.1	24.19	9.2	24.34	24.20	-3.1	19,145	-0.02%
2023/08/14	20.5	24.42	3	24.50	24.30	17.5	19,218	0.09%
2023/08/11	15.6	24.73	111	24.81	24.75	-95.4	19,170	-0.50%	大賣/
2023/08/10	3	25.20	17.2	25.23	25.30	-14.2	19,013	-0.07%
2023/08/09	2	25.00	4.1	25.04	25.15	-2.1	18,775	-0.01%
2023/08/08	3.1	25.08	98.4	25.14	25.10	-95.3	18,679	-0.51%
2023/08/07	6.1	24.38	11	24.52	24.70	-4.9	18,112	-0.03%
2023/08/04	62.3	24.38	2	24.35	24.35	60.3	17,972	0.34%
2023/08/02	16.2	24.39	0	0.00	24.45	16.2	17,759	0.09%
2023/08/01	3	24.75	15	24.73	24.90	-12	17,652	-0.07%
2023/07/31	13	24.40	4.4	24.51	24.40	8.6	17,308	0.05%
2023/07/28	12.2	24.42	10	24.55	24.40	2.2	17,151	0.01%
2023/07/27	0.3	24.59	10.1	24.60	24.70	-9.8	16,967	-0.06%
2023/07/26	0.2	24.45	37.5	24.50	24.55	-37.3	16,847	-0.22%
2023/07/25	1	24.25	12.1	24.25	24.25	-11.1	16,808	-0.07%
2023/07/24	6.1	24.05	3	24.18	24.10	3.1	16,845	0.02%
2023/07/21	0.3	24.35	13	24.48	24.40	-12.8	16,786	-0.08%
2023/07/20	2	24.40	21.8	24.33	24.45	-19.8	16,671	-0.12%
2023/07/19	9	24.20	6.5	24.23	24.10	2.6	16,429	0.02%
2023/07/18	0.1	24.00	13	23.90	24.10	-12.9	16,277	-0.08%
2023/07/17	9	23.97	6.2	23.90	23.95	2.8	16,220	0.02%
2023/07/14	2	23.65	12.1	23.50	23.75	-10.1	16,037	-0.06%
2023/07/13	12	23.53	1	23.45	23.30	11	15,781	0.07%
2023/07/12	0.1	23.35	5.3	23.44	23.45	-5.2	15,656	-0.03%
2023/07/11	35.1	23.31	2.8	23.37	23.30	32.3	15,587	0.21%
2023/07/10	16.1	23.06	10.4	23.15	23.00	5.7	15,474	0.04%
2023/07/07	9	22.52	0.2	22.82	22.65	8.8	15,267	0.06%
2023/07/06	32	22.82	0	0.00	22.70	32	15,203	0.21%
2023/07/05	5.6	23.20	0.1	23.30	23.15	5.5	14,735	0.04%
2023/07/04	15.9	23.09	0	0.00	23.05	15.9	14,624	0.11%
2023/07/03	13.1	23.20	1.2	23.23	23.20	11.9	14,603	0.08%
2023/06/30	12	23.12	1	23.15	23.10	10.9	14,617	0.07%
2023/06/29	34.7	23.45	2.4	23.39	23.30	32.3	14,416	0.22%
2023/06/28	7.7	24.11	18	24.20	24.10	-10.3	14,205	-0.07%
2023/06/27	7.7	24.16	11.8	24.16	24.20	-4.1	13,935	-0.03%
2023/06/26	6.2	24.27	4.1	24.27	24.30	2.1	13,842	0.02%
2023/06/21	0	0.00	2.2	24.30	24.35	-2.2	13,750	-0.02%
2023/06/20	2.1	24.26	3	24.50	24.25	-0.9	13,529	-0.01%
2023/06/19	3	24.25	2	24.45	24.40	1	13,296	0.01%
2023/06/16	1.1	24.35	24.3	24.40	24.35	-23.2	13,201	-0.18%
2023/06/15	6.1	24.34	3	24.43	24.50	3.1	12,941	0.02%
2023/06/14	7.1	24.35	14.8	24.48	24.40	-7.7	12,841	-0.06%
2023/06/13	9.4	24.36	28	24.39	24.35	-18.6	12,795	-0.15%
2023/06/12	13	24.54	3.1	24.53	24.55	10	12,630	0.08%
2023/06/09	11	24.57	1.1	24.54	24.60	9.9	12,734	0.08%
2023/06/08	3.9	24.50	3	24.53	24.50	0.9	12,731	0.01%
2023/06/07	24	24.54	24.3	24.53	24.60	-0.3	12,698	0.00%
2023/06/06	1	24.20	43.4	24.14	24.20	-42.4	12,527	-0.34%
2023/06/05	2.7	24.02	18	24.06	24.00	-15.3	12,327	-0.12%
2023/06/02	0	0.00	10.1	23.88	23.85	-10.1	12,036	-0.08%
2023/06/01	3.2	23.67	2	23.80	23.65	1.1	11,882	0.01%
2023/05/31	1.4	23.65	1	23.85	23.85	0.4	11,750	0.00%
2023/05/30	0.9	23.70	0.5	23.66	23.70	0.4	11,531	0.00%
2023/05/29	2.5	23.64	2.2	23.62	23.55	0.3	11,676	0.00%
2023/05/26	1	23.10	5	23.48	23.50	-4	11,831	-0.03%
2023/05/25	27.3	23.31	2	23.30	23.25	25.3	11,733	0.22%
2023/05/24	0.2	23.48	3.5	23.53	23.55	-3.3	11,770	-0.03%
2023/05/23	2	23.55	41.4	23.56	23.65	-39.4	11,764	-0.33%
2023/05/22	0.1	23.40	1.7	23.42	23.45	-1.6	11,637	-0.01%
2023/05/19	17.1	23.39	4.1	23.40	23.45	13	11,540	0.11%
2023/05/18	3	23.35	48.7	23.32	23.40	-45.7	11,407	-0.40%
2023/05/17	11.2	23.13	41.3	23.09	23.10	-30.1	11,241	-0.27%
2023/05/16	0	0.00	1	22.90	22.95	-1	11,131	-0.01%
2023/05/15	2.2	22.56	7	22.71	22.80	-4.8	11,184	-0.04%
2023/05/12	10	22.70	2	22.75	22.65	8	11,187	0.07%
2023/05/11	3.1	22.85	0	0.00	22.90	3.1	11,184	0.03%
2023/05/10	5	22.92	6	23.00	23.00	-1	11,214	-0.01%
2023/05/09	10	22.90	3.2	22.93	23.00	6.8	11,269	0.06%
2023/05/08	1.3	23.04	18.2	22.94	23.00	-16.9	11,402	-0.15%
2023/05/05	1.2	22.80	45	22.80	22.85	-43.8	11,287	-0.39%
2023/05/04	1.5	22.83	25.3	22.89	22.90	-23.8	11,529	-0.21%
2023/05/03	1.3	22.61	14.7	22.69	22.75	-13.4	11,598	-0.12%
2023/05/02	0.6	22.65	6	22.63	22.70	-5.4	11,941	-0.05%
2023/04/28	2.5	22.55	10.3	22.53	22.60	-7.8	12,593	-0.06%
2023/04/27	4.2	22.33	1	22.50	22.45	3.2	12,716	0.03%
2023/04/26	1	22.40	2.1	22.42	22.45	-1.1	12,877	-0.01%
2023/04/25	0.9	22.35	2	22.50	22.40	-1.1	12,874	-0.01%
2023/04/24	8.5	22.33	3.3	22.35	22.40	5.2	12,941	0.04%
2023/04/21	0	0.00	15	22.43	22.45	-15	13,064	-0.11%
2023/04/20	12.3	22.29	4	22.31	22.30	8.3	13,129	0.06%
2023/04/19	4.1	22.40	1	22.50	22.45	3.1	13,396	0.02%
2023/04/18	2.1	22.50	6.1	22.50	22.50	-4	13,416	-0.03%
2023/04/17	13.1	22.40	0	0.00	22.50	13.1	13,475	0.10%
2023/04/14	2.2	22.46	18.4	22.55	22.65	-16.2	13,385	-0.12%
2023/04/13	8.1	22.51	9	22.54	22.55	-0.9	13,387	-0.01%
2023/04/12	22.6	22.55	4.1	22.58	22.55	18.5	13,309	0.14%
2023/04/11	2.1	22.52	10.4	22.51	22.55	-8.3	13,392	-0.06%
2023/04/10	0.5	22.45	0	22.45	22.45	0.5	13,254	0.00%
2023/04/07	6.7	22.32	1.5	22.37	22.40	5.3	13,298	0.04%
2023/04/06	5	22.30	0	0.00	22.40	5	13,296	0.04%
2023/03/31	2.9	22.37	11	22.34	22.35	-8.2	13,263	-0.06%
2023/03/30	6.4	22.24	3	22.25	22.30	3.4	13,892	0.02%
2023/03/29	0	0.00	0.1	22.30	22.40	-0.1	14,478	0.00%
2023/03/28	1	22.25	17	22.26	22.30	-16	15,234	-0.11%
2023/03/27	16.2	22.10	5	22.07	22.15	11.1	15,971	0.07%
2023/03/24	18.2	22.16	10	22.18	22.20	8.2	16,845	0.05%
2023/03/23	6.2	22.09	12	22.16	22.25	-5.8	16,948	-0.03%
2023/03/22	2.2	22.13	2	22.13	22.10	0.2	17,062	0.00%
2023/03/21	3.4	21.98	11.1	22.05	21.95	-7.7	17,300	-0.04%
2023/03/20	9.2	21.71	3	21.78	21.80	6.1	17,369	0.04%
2023/03/17	6.7	21.76	5	21.82	21.85	1.7	17,433	0.01%
2023/03/16	28.5	21.65	8	21.65	21.70	20.5	17,525	0.12%
2023/03/15	7.2	22.04	4	22.03	22.05	3.2	17,526	0.02%
2023/03/14	68.8	21.83	3	21.95	21.95	65.8	17,720	0.37%
2023/03/13	13.7	22.21	16	22.35	22.35	-2.3	17,673	-0.01%
2023/03/10	14.7	22.33	1	22.30	22.30	13.7	17,695	0.08%
2023/03/09	8.5	22.63	0.1	22.75	22.65	8.4	17,675	0.05%
2023/03/08	0.1	22.79	2	22.80	22.80	-1.9	18,025	-0.01%
2023/03/07	2.1	22.90	14.2	22.85	22.90	-12.1	18,236	-0.07%
2023/03/06	14	22.74	9	22.71	22.70	5	18,443	0.03%
2023/03/03	1	22.50	11	22.58	22.55	-10	18,560	-0.05%
2023/03/02	25.1	22.34	4	22.55	22.50	21.1	18,833	0.11%
2023/03/01	41.1	22.43	4.7	22.39	22.40	36.4	19,089	0.19%
2023/02/24	15.3	22.67	3.6	22.74	22.75	11.8	19,163	0.06%
2023/02/23	14.4	22.78	0	0.00	22.85	14.4	19,038	0.08%
2023/02/22	3.1	22.62	5	22.66	22.75	-1.9	19,150	-0.01%
2023/02/21	11	22.73	2	22.75	22.75	9	19,117	0.05%
2023/02/20	8.2	22.82	3.1	22.87	22.90	5.1	19,297	0.03%
2023/02/17	1.3	22.71	0	0.00	22.75	1.3	19,491	0.01%
2023/02/16	0.2	22.75	74.5	22.81	22.75	-74.3	19,779	-0.38%
2023/02/15	8.4	22.64	17	22.63	22.60	-8.6	20,441	-0.04%
2023/02/14	35.5	22.74	9	22.75	22.80	26.5	20,514	0.13%
2023/02/13	3.3	22.71	12.3	22.72	22.80	-9	20,646	-0.04%
2023/02/10	2.5	22.71	5.1	22.80	22.80	-2.6	20,732	-0.01%
2023/02/09	2.1	22.65	3	22.70	22.70	-0.9	20,752	0.00%
2023/02/08	2	22.75	10	22.78	22.65	-8	20,833	-0.04%
2023/02/07	2	22.70	3.3	22.80	22.75	-1.3	20,877	-0.01%
2023/02/06	3.1	22.70	7	22.71	22.70	-3.9	20,891	-0.02%
2023/02/03	2.1	22.70	38	22.75	22.75	-35.9	20,910	-0.17%
2023/02/02	26.3	22.63	32.1	22.71	22.80	-5.8	20,926	-0.03%
2023/02/01	7.5	22.59	7.1	22.71	22.75	0.4	20,793	0.00%
2023/01/31	19.4	22.67	0	0.00	22.50	19.4	20,766	0.09%
2023/01/30	1.5	23.07	178.2	22.96	23.05	-176.7	20,528	-0.86%	大賣/鉅額交易
2023/01/17	3.4	22.70	3.4	22.69	22.70	0	20,017	0.00%
2023/01/16	5.4	22.66	20.2	22.72	22.70	-14.8	19,985	-0.07%
2023/01/13	2.1	22.51	5.3	22.51	22.50	-3.2	19,953	-0.02%
2023/01/12	2.4	22.48	8	22.54	22.55	-5.6	20,144	-0.03%
2023/01/11	2	22.45	59	22.54	22.45	-57	20,192	-0.28%
2023/01/10	10.4	22.45	11	22.49	22.60	-0.6	20,130	0.00%
2023/01/09	9.9	22.32	109.3	22.26	22.50	-99.4	20,160	-0.49%	大賣/
2023/01/06	1.4	21.91	4.6	21.96	21.90	-3.3	20,030	-0.02%
2023/01/05	3	21.93	15	21.93	21.95	-12	20,198	-0.06%
2023/01/04	18.2	21.68	3	21.82	21.80	15.2	20,308	0.07%
2023/01/03	9	21.53	3	21.60	21.65	6	20,588	0.03%
2022/12/30	1	21.80	1.1	21.75	21.70	-0.1	20,512	0.00%
2022/12/29	11.1	21.67	6.1	21.75	21.65	5	20,735	0.02%
2022/12/28	0	0.00	8	21.94	21.95	-8	20,825	-0.04%
2022/12/27	2.4	21.90	5	21.99	21.95	-2.6	21,015	-0.01%
2022/12/26	2	21.80	0	0.00	21.90	2	21,113	0.01%
2022/12/23	13.2	21.74	0	0.00	21.80	13.2	21,359	0.06%
2022/12/22	17	21.77	33	21.99	22.00	-16	21,515	-0.07%
2022/12/21	1.4	21.80	2	21.95	21.80	-0.6	21,062	0.00%
2022/12/20	119	21.98	1	22.15	21.80	118	20,610	0.57%	大買/鉅額交易
2022/12/19	22	22.11	9.5	22.19	22.10	12.5	19,979	0.06%
2022/12/16	9.2	22.32	7.1	22.24	22.15	2.1	19,240	0.01%
2022/12/15	6.9	22.32	10	22.41	22.45	-3.1	18,528	-0.02%
2022/12/14	3.6	22.26	8	22.33	22.30	-4.4	18,590	-0.02%
2022/12/13	17.2	22.15	4.1	22.09	22.10	13.2	18,554	0.07%
2022/12/12	0	0.00	19.3	22.27	22.40	-19.3	18,353	-0.11%
2022/12/09	2.9	22.30	6	22.44	22.40	-3.1	18,685	-0.02%
2022/12/08	7.3	22.18	116.5	22.26	22.30	-109.2	18,729	-0.58%	大賣/鉅額交易
2022/12/07	1.5	22.40	4.8	22.54	22.60	-3.3	18,669	-0.02%
2022/12/06	7.2	22.40	19	22.50	22.50	-11.9	18,692	-0.06%
2022/12/05	21.5	22.61	14.1	22.68	22.60	7.4	18,849	0.04%
2022/12/02	4	22.35	4.1	22.40	22.45	-0.1	18,707	0.00%
2022/12/01	10.2	22.75	6.1	22.70	22.60	4.1	18,884	0.02%
2022/11/30	0.3	22.45	25.7	22.50	22.60	-25.4	18,939	-0.13%
2022/11/29	3.2	22.30	14.2	22.40	22.50	-11	18,603	-0.06%
2022/11/28	3	22.03	30.1	22.06	22.25	-27.1	18,472	-0.15%
2022/11/25	10.4	22.08	46.2	22.14	22.05	-35.9	18,353	-0.20%
2022/11/24	3.2	22.02	32.1	22.08	22.30	-28.9	18,308	-0.16%
2022/11/23	2	21.95	42.2	21.95	22.10	-40.2	18,184	-0.22%
2022/11/22	24.1	21.44	26.2	21.45	21.60	-2.1	17,821	-0.01%
2022/11/21	0.1	20.90	15	20.99	21.10	-14.9	17,476	-0.09%
2022/11/18	18	20.91	1	20.91	20.90	17	17,414	0.10%
2022/11/17	9.7	21.07	11	21.00	21.20	-1.3	17,355	-0.01%
2022/11/16	9	21.34	40.7	21.21	21.25	-31.7	17,506	-0.18%
2022/11/15	14	21.15	11.5	21.28	21.45	2.5	17,430	0.01%
2022/11/14	22	21.28	27	21.28	21.20	-5	17,326	-0.03%
2022/11/11	8.2	20.67	86.5	20.92	21.20	-78.3	17,085	-0.46%
2022/11/10	2.6	20.29	1.1	20.35	20.40	1.5	16,633	0.01%
2022/11/09	6	20.31	6	20.47	20.50	0	16,702	0.00%
2022/11/08	7	20.19	1.2	20.22	20.30	5.8	16,586	0.04%
2022/11/07	53.2	20.09	9	20.12	20.20	44.2	16,688	0.26%
2022/11/04	18.1	20.01	1	19.95	20.05	17	16,988	0.10%
2022/11/03	5	19.98	0	0.00	20.05	5	17,098	0.03%
2022/11/02	1.3	20.02	10.5	20.12	20.20	-9.1	17,192	-0.05%
2022/11/01	0.2	19.95	42.6	19.99	20.05	-42.4	17,288	-0.25%
2022/10/31	6.8	19.76	7	19.79	19.70	-0.2	17,404	0.00%
2022/10/28	6	19.65	38.4	19.69	19.60	-32.4	17,456	-0.19%
2022/10/27	11.2	19.72	7.2	19.86	19.70	4	17,429	0.02%
2022/10/26	3.9	19.70	10.2	19.74	19.75	-6.3	17,463	-0.04%
2022/10/25	2.1	19.35	1.3	19.40	19.55	0.8	17,438	0.00%
2022/10/24	0.4	19.55	11.3	19.57	19.55	-10.9	17,452	-0.06%
2022/10/21	2.4	19.17	47	19.23	19.45	-44.6	17,390	-0.26%
2022/10/20	20.4	18.85	22	19.03	19.05	-1.6	17,206	-0.01%
2022/10/19	7.5	19.08	1	19.30	19.00	6.5	16,983	0.04%
2022/10/18	25.1	19.23	3.1	19.20	19.20	22	16,971	0.13%
2022/10/17	21.5	18.98	2.7	18.93	19.10	18.8	17,240	0.11%
2022/10/14	38.3	19.10	9.1	19.15	19.10	29.2	17,305	0.17%
2022/10/13	10.4	19.08	37	19.09	19.05	-26.6	17,449	-0.15%
2022/10/12	4	19.13	15	19.26	19.35	-11	17,479	-0.06%
2022/10/11	28.6	19.08	33.2	19.06	19.10	-4.6	17,665	-0.03%
2022/10/07	9.2	19.55	13	19.54	19.50	-3.8	17,951	-0.02%
2022/10/06	2.3	19.69	21	19.66	19.70	-18.7	17,997	-0.10%
2022/10/05	12.6	19.54	11.7	19.54	19.55	0.9	18,165	0.00%
2022/10/04	45.7	19.34	1	19.45	19.35	44.7	18,267	0.24%
2022/10/03	25.7	19.35	6.9	19.39	19.30	18.8	18,161	0.10%
2022/09/30	14	19.49	3	19.60	19.55	11	18,228	0.06%
2022/09/29	13.3	19.59	5.3	19.67	19.70	8	18,341	0.04%
2022/09/28	13.7	19.62	5	19.63	19.55	8.7	18,448	0.05%
2022/09/27	22.3	19.86	1.1	19.90	19.85	21.2	18,442	0.11%
2022/09/26	27.2	19.96	26.8	20.00	19.90	0.4	18,357	0.00%
2022/09/23	10.1	20.09	4	20.14	20.15	6.1	18,524	0.03%
2022/09/22	26.2	20.06	20	20.05	20.05	6.2	19,226	0.03%
2022/09/21	10.2	20.31	0	0.00	20.25	10.2	19,684	0.05%
2022/09/20	15.1	20.33	27	20.41	20.50	-11.9	20,667	-0.06%
2022/09/19	14.5	20.18	0.6	20.25	20.15	13.9	21,298	0.07%
2022/09/16	16.5	20.11	2.5	20.12	20.10	14	21,516	0.07%
2022/09/15	26.2	20.20	0.4	20.30	20.25	25.8	21,400	0.12%
2022/09/14	38.7	20.24	0	0.00	20.20	38.7	21,398	0.18%
2022/09/13	30.6	20.69	5	20.65	20.60	25.6	21,613	0.12%
2022/09/12	12.2	20.80	20.3	20.91	20.90	-8.2	21,885	-0.04%
2022/09/08	10	20.46	0.5	20.60	20.60	9.5	21,939	0.04%
2022/09/07	9.3	20.39	6	20.30	20.35	3.3	22,022	0.02%
2022/09/06	30.1	20.70	51.2	20.74	20.85	-21.1	21,977	-0.10%
2022/09/05	1	20.15	19.4	20.33	20.30	-18.4	22,048	-0.08%
2022/09/02	16.5	20.08	2	20.08	20.00	14.5	22,311	0.06%
2022/09/01	9.1	20.03	0	0.00	20.05	9.1	22,268	0.04%
2022/08/31	7.3	20.23	2	20.30	20.30	5.3	22,188	0.02%
2022/08/30	13.5	20.11	1	20.10	20.20	12.5	22,154	0.06%
2022/08/29	22.2	20.04	1	20.20	20.15	21.2	22,151	0.10%
2022/08/26	10.1	20.36	4	20.45	20.40	6.1	22,303	0.03%
2022/08/25	14.3	20.33	0	0.00	20.35	14.3	22,430	0.06%
2022/08/24	21	20.18	1	20.10	20.25	20	22,775	0.09%
2022/08/23	16.5	20.29	4	20.36	20.20	12.5	24,059	0.05%
2022/08/22	7.4	20.62	3	20.65	20.60	4.4	24,333	0.02%
2022/08/19	3	20.65	4.2	20.76	20.80	-1.2	24,662	0.00%
2022/08/18	3.8	20.81	2	20.80	20.80	1.8	24,947	0.01%
2022/08/17	11	20.92	12	20.98	21.00	-1	25,297	0.00%
2022/08/16	4.2	20.82	34	20.89	20.90	-29.8	25,572	-0.12%
2022/08/15	31.1	20.73	20.1	20.73	20.70	11	26,048	0.04%
2022/08/12	26.5	20.61	11.1	20.73	20.55	15.4	26,188	0.06%
2022/08/11	25.3	21.04	22.1	21.11	21.20	3.2	26,372	0.01%
2022/08/10	85.2	20.66	14	20.72	20.75	71.2	26,242	0.27%
2022/08/09	30.5	20.69	1	20.60	20.65	29.5	26,211	0.11%
2022/08/08	29.4	20.66	6	20.75	20.80	23.4	26,324	0.09%
2022/08/05	5.7	20.48	24	20.59	20.70	-18.3	26,431	-0.07%
2022/08/04	0	0.00	9	20.21	20.20	-9	26,665	-0.03%
2022/08/03	2	20.05	3	20.13	20.15	-1	26,888	0.00%
2022/08/02	3.2	20.10	13	20.10	20.15	-9.8	27,215	-0.04%
2022/08/01	7.5	20.16	7.1	20.21	20.30	0.4	27,397	0.00%
2022/07/29	20.5	20.12	1	20.30	20.00	19.5	27,557	0.07%
2022/07/28	4.2	20.00	10	20.03	20.10	-5.8	27,482	-0.02%
2022/07/27	5.2	19.79	1.3	19.82	19.95	3.9	27,473	0.01%
2022/07/26	2.1	19.83	1	19.90	19.90	1.1	27,525	0.00%
2022/07/25	5.9	19.95	12	19.95	19.85	-6.1	27,576	-0.02%
2022/07/22	6.8	19.46	16	19.57	19.70	-9.3	27,700	-0.03%
2022/07/21	6.4	19.22	2	19.35	19.40	4.4	27,733	0.02%
2022/07/20	57.1	19.48	8	19.49	19.25	49.1	27,852	0.18%
2022/07/19	31.1	19.09	0	0.00	19.20	31.1	28,066	0.11%
2022/07/18	3.4	19.14	16.1	19.02	19.15	-12.8	28,197	-0.05%
2022/07/15	136.9	19.00	0	0.00	18.80	136.9	28,120	0.49%	大買/鉅額交易
2022/07/14	9.4	19.63	1.5	19.75	19.55	7.8	27,997	0.03%
2022/07/13	8.3	19.65	3	19.68	19.75	5.3	28,087	0.02%
2022/07/12	19	19.04	5	19.07	19.10	14	27,910	0.05%
2022/07/11	6.7	19.62	0	0.00	19.50	6.7	27,758	0.02%
2022/07/08	17.5	19.87	3.1	19.85	19.80	14.4	27,850	0.05%
2022/07/07	2.1	19.70	5.9	19.80	19.85	-3.9	27,794	-0.01%
2022/07/06	23.8	19.64	0	0.00	19.40	23.8	27,587	0.09%
2022/07/05	2.2	20.08	7	20.02	20.10	-4.8	27,527	-0.02%
2022/07/04	7.3	19.74	7	19.66	19.65	0.3	27,432	0.00%
2022/07/01	32.4	19.66	11	19.71	19.60	21.4	27,706	0.08%
2022/06/30	68.6	19.86	17.1	19.90	19.70	51.4	27,721	0.19%
2022/06/29	118.2	20.49	1	20.90	20.25	117.2	27,239	0.43%	大買/鉅額交易
2022/06/28	129.1	21.01	27	21.10	20.90	102.1	26,873	0.38%	大買/鉅額交易
2022/06/27	44.6	23.37	15.5	23.44	23.30	29.1	25,968	0.11%
2022/06/24	2	23.30	37.4	23.39	23.45	-35.4	25,349	-0.14%
2022/06/23	16.1	23.12	34	23.15	23.10	-17.9	25,258	-0.07%
2022/06/22	24.1	23.20	0.1	23.25	23.10	24	25,260	0.09%
2022/06/21	7.5	23.07	30	23.36	23.50	-22.5	25,313	-0.09%
2022/06/20	66.1	22.73	16.5	22.88	22.80	49.6	25,260	0.20%
2022/06/17	57.3	22.93	73	23.00	22.90	-15.7	25,147	-0.06%
2022/06/16	32.9	23.26	21.5	23.30	23.10	11.4	24,883	0.05%
2022/06/15	42.2	23.10	0	0.00	23.05	42.2	25,242	0.17%
2022/06/14	39.3	23.13	19	23.09	23.10	20.3	25,418	0.08%
2022/06/13	63.5	23.10	22	23.15	23.10	41.5	25,588	0.16%
2022/06/10	25.2	23.41	16	23.48	23.45	9.2	25,402	0.04%
2022/06/09	25.4	23.39	1	23.40	23.40	24.4	25,433	0.10%
2022/06/08	11.5	23.50	1	23.50	23.45	10.5	25,396	0.04%
2022/06/07	48.5	23.40	2	23.50	23.40	46.5	25,524	0.18%
2022/06/06	33.8	23.32	0.7	23.50	23.35	33	25,607	0.13%
2022/06/02	22.1	23.51	1	23.50	23.50	21.1	25,829	0.08%
2022/06/01	27.1	23.82	0	0.00	23.70	27.1	26,271	0.10%
2022/05/31	5.2	23.75	14.5	24.17	24.35	-9.4	26,131	-0.04%
2022/05/30	2.8	23.60	25	23.65	23.90	-22.2	24,846	-0.09%
2022/05/27	14.1	23.10	3	23.13	23.15	11.1	24,552	0.05%
2022/05/26	34.6	22.95	2	22.98	22.90	32.6	24,459	0.13%
2022/05/25	22.7	23.09	6	23.19	23.05	16.7	24,534	0.07%
2022/05/24	36.5	23.41	2	23.43	23.30	34.5	24,758	0.14%
2022/05/23	55.6	23.27	27	23.57	23.90	28.6	24,457	0.12%
2022/05/20	35.6	23.40	33.1	23.45	23.45	2.4	24,153	0.01%
2022/05/19	51.1	23.50	0	0.00	23.35	51.1	24,079	0.21%
2022/05/18	15.4	23.88	13	24.01	24.05	2.4	23,846	0.01%
2022/05/17	63.2	23.82	0	0.00	23.75	63.2	23,817	0.27%
2022/05/16	47.9	23.76	62	23.59	24.00	-14.1	23,810	-0.06%
2022/05/13	22.2	23.85	1	23.90	23.85	21.2	23,781	0.09%
2022/05/12	49.4	23.88	17.2	23.77	23.65	32.2	23,718	0.14%
2022/05/11	41.6	24.54	0	0.00	24.45	41.6	23,553	0.18%
2022/05/10	21.7	24.60	6	24.57	24.75	15.6	23,366	0.07%
2022/05/09	34.5	25.09	7	25.07	25.00	27.5	23,084	0.12%
2022/05/06	13.2	25.60	119	25.56	25.60	-105.8	22,968	-0.46%	大賣/鉅額交易
2022/05/05	10	25.96	0	0.00	25.90	10	23,182	0.04%
2022/05/04	12	25.90	1.5	25.95	26.00	10.5	23,263	0.05%
2022/05/03	10.4	26.04	1	26.00	25.90	9.4	23,456	0.04%
2022/04/29	4	26.08	2.2	26.16	26.15	1.8	23,705	0.01%
2022/04/28	5	25.86	4	25.88	26.00	1	24,070	0.00%
2022/04/27	18.8	25.84	0	0.00	25.75	18.8	23,986	0.08%
2022/04/26	9	26.21	2	26.25	26.15	7	23,937	0.03%
2022/04/25	20.7	25.98	0	0.00	26.25	20.7	23,849	0.09%
2022/04/22	29	26.38	1.3	26.33	26.65	27.7	23,426	0.12%
2022/04/21	3	26.30	8	26.53	26.55	-5	23,386	-0.02%
2022/04/20	6	26.07	2	26.23	26.30	4	23,614	0.02%
2022/04/19	26	26.30	6	26.33	26.15	20	23,403	0.09%
2022/04/18	11.2	26.35	6.3	26.45	26.35	4.9	23,603	0.02%
2022/04/15	14.1	26.58	29.9	26.62	26.60	-15.8	23,581	-0.07%
2022/04/14	125.3	26.68	15.3	26.69	26.55	110	23,726	0.46%	大買/鉅額交易
2022/04/13	2	26.85	8.3	26.89	26.95	-6.3	23,695	-0.03%
2022/04/12	3	26.75	22	26.79	26.75	-19	23,712	-0.08%
2022/04/11	11.1	26.82	7.1	26.94	26.80	4	23,696	0.02%
2022/04/08	17.1	26.83	23.5	26.78	26.85	-6.4	23,534	-0.03%
2022/04/07	51.7	26.97	25	26.94	26.70	26.7	23,473	0.11%
2022/04/06	22.3	27.03	97.1	26.82	27.20	-74.8	23,224	-0.32%
2022/04/01	27.4	26.42	19	26.43	26.60	8.4	22,973	0.04%
2022/03/31	74	26.45	44.6	26.46	26.40	29.5	22,717	0.13%
2022/03/30	4	26.18	13	26.23	26.20	-9	22,390	-0.04%
2022/03/29	7.1	25.94	1.3	25.98	26.05	5.8	22,151	0.03%
2022/03/28	19.3	25.70	7	25.90	25.90	12.3	21,982	0.06%
2022/03/25	27.1	25.79	1	25.75	25.75	26.1	21,812	0.12%
2022/03/24	12.2	25.98	3	26.02	26.00	9.2	21,615	0.04%
2022/03/23	57.4	26.04	21	26.09	26.10	36.4	21,539	0.17%
2022/03/22	89.4	26.00	13	25.96	26.00	76.4	21,164	0.36%
2022/03/21	18.1	26.18	25	26.21	26.10	-6.9	20,839	-0.03%
2022/03/18	11.3	26.13	34.1	26.18	26.25	-22.8	20,752	-0.11%
2022/03/17	42.2	25.99	11.5	26.01	26.00	30.7	20,274	0.15%
2022/03/16	38.1	25.54	61.2	25.57	25.60	-23.1	20,054	-0.12%
2022/03/15	9.7	24.53	1.1	24.50	24.65	8.7	19,886	0.04%
2022/03/14	3.2	24.75	7.5	24.80	24.85	-4.3	20,291	-0.02%
2022/03/11	8.1	24.77	0	24.75	24.75	8	20,307	0.04%
2022/03/10	0.7	24.74	5.4	24.68	24.80	-4.7	20,356	-0.02%
2022/03/09	25	24.24	0	0.00	24.20	25	20,342	0.12%
2022/03/08	24.8	24.13	2.8	24.22	24.20	22	20,378	0.11%
2022/03/07	43.2	24.32	9	24.39	24.50	34.2	20,523	0.17%
2022/03/04	4	25.03	0	0.00	25.05	4	20,940	0.02%
2022/03/03	2.5	25.44	13.3	25.46	25.50	-10.8	20,880	-0.05%
2022/03/02	10	25.25	3	25.35	25.40	7	21,164	0.03%
2022/03/01	6.7	25.16	14.3	25.39	25.25	-7.6	21,116	-0.04%
2022/02/25	21.3	24.74	0	0.00	24.85	21.3	20,906	0.10%
2022/02/24	54.2	24.88	21.1	24.96	24.85	33.2	20,539	0.16%
2022/02/23	7.2	25.24	2	25.35	25.20	5.2	19,954	0.03%
2022/02/22	10.3	25.20	133	25.15	25.35	-122.7	19,914	-0.62%	大賣/鉅額交易
2022/02/21	2	25.52	4	25.53	25.50	-2	19,857	-0.01%
2022/02/18	5.9	25.36	8	25.41	25.40	-2.1	19,988	-0.01%
2022/02/17	9	25.42	2	25.40	25.40	7	19,871	0.04%
2022/02/16	1.1	25.45	11	25.44	25.35	-10	19,805	-0.05%
2022/02/15	20.2	25.22	0.5	25.35	25.20	19.7	19,751	0.10%
2022/02/14	43	25.26	9.5	25.33	25.45	33.5	19,557	0.17%
2022/02/11	33.6	25.52	8	25.51	25.60	25.6	19,487	0.13%
2022/02/10	22.8	25.81	2	25.88	25.85	20.8	20,584	0.10%
2022/02/09	1	25.95	1	25.90	25.90	0	20,573	0.00%
2022/02/08	3.1	25.60	2.1	25.90	25.80	1	20,449	0.00%
2022/02/07	10.1	25.38	1.2	25.50	25.50	8.9	20,253	0.04%
2022/01/26	5.1	25.26	5	25.19	25.25	0.1	19,784	0.00%
2022/01/25	6.2	25.01	12	25.13	25.15	-5.8	19,723	-0.03%
2022/01/24	18.6	25.17	26	25.17	25.20	-7.4	19,479	-0.04%
2022/01/21	26.3	25.36	8	25.39	25.35	18.3	19,284	0.09%
2022/01/20	0	0.00	10	25.83	25.85	-10	18,829	-0.05%
2022/01/19	4.2	25.66	7	25.72	25.70	-2.8	18,695	-0.01%
2022/01/18	15	25.86	5.3	25.87	25.80	9.7	18,604	0.05%
2022/01/17	7.1	25.87	37.2	25.84	25.85	-30.1	18,362	-0.16%
2022/01/14	10	26.02	19.2	25.88	25.90	-9.2	18,246	-0.05%
2022/01/13	6	26.18	26.1	26.15	26.30	-20.1	18,018	-0.11%
2022/01/12	13.1	25.85	40.4	25.90	25.90	-27.3	17,581	-0.16%
2022/01/11	12	25.74	21.1	25.71	25.85	-9.1	17,434	-0.05%
2022/01/10	11.1	25.48	30	25.50	25.50	-18.9	17,236	-0.11%
2022/01/07	3.9	25.81	17.3	25.71	25.75	-13.4	17,213	-0.08%
2022/01/06	2	25.23	6	25.42	25.40	-4	16,991	-0.02%
2022/01/05	4.1	25.31	3	25.37	25.25	1.1	16,877	0.01%
2022/01/04	0.4	25.23	127	25.33	25.40	-126.6	16,839	-0.75%	大賣/鉅額交易
2022/01/03	3.9	25.27	4.5	25.26	25.20	-0.6	16,742	0.00%
2021/12/30	2.2	25.30	2	25.33	25.30	0.2	16,672	0.00%
2021/12/29	0.1	25.25	53	25.29	25.30	-52.9	16,826	-0.31%
2021/12/28	0.2	25.00	16	25.01	25.05	-15.8	16,787	-0.09%
2021/12/27	7.1	25.00	6.3	24.99	25.00	0.7	16,720	0.00%
2021/12/24	8	24.99	11.6	25.00	25.00	-3.6	16,992	-0.02%
2021/12/23	0	0.00	4	24.95	24.95	-4	17,106	-0.02%
2021/12/22	8	24.78	2.3	24.83	24.80	5.7	17,232	0.03%
2021/12/21	3	24.67	14	24.85	24.75	-11	17,265	-0.06%
2021/12/20	32	24.65	1	24.80	24.65	31	17,289	0.18%
2021/12/17	1	24.95	26	25.00	25.05	-25	17,136	-0.15%
2021/12/16	3.1	24.77	1.5	24.82	24.85	1.6	17,052	0.01%
2021/12/15	1	24.65	0	0.00	24.70	1	17,323	0.01%
2021/12/14	11.1	24.70	0	0.00	24.70	11.1	17,633	0.06%
2021/12/13	6	25.00	4	25.00	25.00	2	17,667	0.01%
2021/12/10	2	24.95	0	0.00	24.95	2	17,714	0.01%
2021/12/09	12	25.00	4	25.09	25.00	8	17,681	0.05%
2021/12/08	13	25.05	18.1	25.02	25.05	-5.1	17,426	-0.03%
2021/12/07	2.4	24.76	7	24.82	24.95	-4.6	16,963	-0.03%
2021/12/06	9	24.72	12	24.86	24.90	-3	16,937	-0.02%
2021/12/03	0	0.00	23.2	24.78	24.75	-23.2	17,078	-0.14%
2021/12/02	2	24.30	18	24.54	24.55	-16	17,103	-0.09%
2021/12/01	54.2	23.93	57	24.20	24.35	-2.8	16,988	-0.02%
2021/11/30	29	24.02	2.8	24.45	23.70	26.3	16,448	0.16%
2021/11/29	9	24.37	25	24.35	24.30	-16	15,584	-0.10%
2021/11/26	77.1	24.53	4	24.55	24.45	73.1	15,536	0.47%
2021/11/25	13.2	24.72	31	24.71	24.90	-17.9	15,484	-0.12%
2021/11/24	6	24.90	10.1	25.10	24.90	-4.1	15,549	-0.03%
2021/11/23	24.1	24.82	2	24.90	24.75	22.1	15,603	0.14%
2021/11/22	3	25.02	4	25.07	25.00	-1	15,568	-0.01%
2021/11/19	2	24.95	43.1	25.00	25.05	-41.1	15,680	-0.26%
2021/11/18	23.1	25.14	8	25.21	25.10	15.1	15,705	0.10%
2021/11/17	9.1	25.09	42	25.04	25.15	-32.9	15,718	-0.21%
2021/11/16	10	24.83	2.2	24.89	24.85	7.9	15,906	0.05%
2021/11/15	1.3	24.70	14	24.73	24.75	-12.7	16,707	-0.08%
2021/11/12	0	0.00	1.1	24.50	24.50	-1.1	17,484	-0.01%
2021/11/11	1	24.35	0	0.00	24.35	1	17,866	0.01%
2021/11/10	3.2	24.35	28	24.36	24.45	-24.8	18,414	-0.13%
2021/11/09	115.7	24.00	10	24.17	24.20	105.7	19,239	0.55%	大買/鉅額交易
2021/11/08	4	24.61	4	24.63	24.70	0	18,387	0.00%
2021/11/05	2	24.45	4	24.43	24.65	-2	21,457	-0.01%
2021/11/04	1	24.65	1	24.70	24.50	0	21,822	0.00%
2021/11/03	1	24.50	8	24.46	24.50	-7	22,108	-0.03%
2021/11/02	17	24.45	0	0.00	24.35	17	22,223	0.08%
2021/11/01	0.3	24.59	0	0.00	24.55	0.3	22,190	0.00%
2021/10/29	3.4	24.63	9.1	24.56	24.70	-5.6	22,215	-0.03%
2021/10/28	4	24.83	0	0.00	24.85	4	22,171	0.02%
2021/10/27	4.8	24.81	0	0.00	24.90	4.8	22,282	0.02%
2021/10/26	3	24.97	9.1	24.95	24.95	-6.1	22,390	-0.03%
2021/10/25	3	24.68	0.1	24.75	24.60	2.9	22,391	0.01%
2021/10/22	15.3	24.80	2.2	24.82	24.70	13.1	22,616	0.06%
2021/10/21	2.1	24.90	5	24.89	25.00	-2.9	22,792	-0.01%
2021/10/20	1.1	24.67	3	24.68	24.80	-1.9	22,885	-0.01%
2021/10/19	7.1	24.91	13	25.04	24.75	-5.9	22,937	-0.03%
2021/10/18	5	24.93	49.3	24.92	24.95	-44.3	23,102	-0.19%
2021/10/15	1	24.30	44	24.57	24.70	-43	23,300	-0.18%
2021/10/14	3.1	24.30	7	24.56	24.20	-4	23,309	-0.02%
2021/10/13	2	24.50	41.1	24.40	24.40	-39.1	23,419	-0.17%
2021/10/12	7	24.24	48	24.42	24.50	-41	23,840	-0.17%
2021/10/08	7	24.50	0	0.00	24.45	7	24,125	0.03%
2021/10/07	5	24.48	5	24.60	24.55	0	24,481	0.00%
2021/10/06	1	24.20	17	24.28	24.45	-16	24,822	-0.06%
2021/10/05	16.6	24.03	4	24.05	24.05	12.6	25,166	0.05%
2021/10/04	0	0.00	7.2	24.22	24.20	-7.2	26,556	-0.03%
2021/10/01	76.3	24.23	2	24.25	24.20	74.3	27,824	0.27%
2021/09/30	0	0.00	10.5	24.49	24.70	-10.5	28,622	-0.04%
2021/09/29	16.3	24.36	0	0.00	24.40	16.3	29,489	0.06%
2021/09/28	0.1	24.69	3	24.68	24.60	-2.9	30,035	-0.01%
2021/09/27	0	0.00	2	24.83	24.80	-2	30,327	-0.01%
2021/09/24	7.3	24.62	0.4	24.75	24.65	6.9	30,580	0.02%
2021/09/23	1.2	24.69	12.1	24.66	24.80	-10.9	31,100	-0.04%
2021/09/22	23.2	24.34	0	0.00	24.30	23.2	31,348	0.07%
2021/09/17	3.5	24.90	4.1	24.90	24.75	-0.6	31,336	0.00%
2021/09/16	4.2	25.10	0	0.00	25.05	4.2	31,330	0.01%
2021/09/15	0.2	25.09	2	25.08	25.10	-1.8	31,613	-0.01%
2021/09/14	2.2	25.09	25.3	25.07	25.10	-23.1	31,599	-0.07%
2021/09/13	1.6	24.86	8.6	24.89	24.95	-7	31,600	-0.02%
2021/09/10	3.2	24.69	10	24.76	24.75	-6.8	31,796	-0.02%
2021/09/09	6.1	24.59	5	24.52	24.60	1.1	32,075	0.00%
2021/09/08	1	24.60	23	24.62	24.65	-22	32,056	-0.07%
2021/09/07	21.1	24.32	2	24.30	24.30	19.1	31,907	0.06%
2021/09/06	16.4	24.52	8	24.48	24.50	8.3	31,733	0.03%
2021/09/03	2	24.55	0	0.00	24.70	2	31,605	0.01%
2021/09/02	24.1	24.58	0.3	24.75	24.50	23.8	31,622	0.08%
2021/09/01	2.3	24.63	7.3	24.88	24.90	-5	31,527	-0.02%
2021/08/31	16.2	24.67	8.4	24.74	25.00	7.7	31,415	0.02%
2021/08/30	15.2	24.81	64	24.95	25.00	-48.8	31,276	-0.16%
2021/08/27	0	0.00	14.3	24.50	24.60	-14.3	31,157	-0.05%
2021/08/26	7.2	24.33	13	24.24	24.30	-5.8	31,278	-0.02%
2021/08/25	8.9	24.38	7.1	24.37	24.50	1.8	31,322	0.01%
2021/08/24	2	24.15	24.1	24.35	24.45	-22.1	31,296	-0.07%
2021/08/23	2.1	24.10	65	24.06	24.15	-62.9	31,232	-0.20%
2021/08/20	6.4	23.55	3	23.77	23.65	3.4	31,253	0.01%
2021/08/19	73.4	23.47	2	23.85	23.35	71.4	31,365	0.23%
2021/08/18	20.3	23.54	62	23.77	23.90	-41.7	30,553	-0.14%
2021/08/17	48.7	23.65	0	0.00	23.70	48.7	29,806	0.16%
2021/08/16	13.4	23.94	9	24.03	24.05	4.4	29,438	0.01%
2021/08/13	121.6	23.87	8	24.01	23.70	113.6	29,031	0.39%	大買/鉅額交易
2021/08/12	43.9	24.23	57.5	24.58	24.40	-13.6	28,259	-0.05%
2021/08/11	419	24.11	60.4	24.44	24.25	358.6	27,863	1.29%	大買/鉅額交易
2021/08/10	11.3	25.48	4	25.50	25.60	7.3	25,036	0.03%
2021/08/09	9.5	25.46	29.1	25.59	25.80	-19.6	25,465	-0.08%
2021/08/06	42.1	25.74	2.2	25.75	25.70	39.9	25,677	0.16%
2021/08/05	6.1	25.89	13	25.90	25.95	-6.9	26,540	-0.03%
2021/08/04	6	25.79	2	25.83	25.85	4	28,047	0.01%
2021/08/03	0.2	25.65	3	25.70	25.80	-2.8	28,882	-0.01%
2021/08/02	2	25.60	14	25.52	25.65	-12	29,563	-0.04%
2021/07/30	3	25.22	0	0.00	25.40	3	29,721	0.01%
2021/07/29	22.1	25.34	10.6	25.10	25.35	11.5	29,891	0.04%
2021/07/28	29	24.96	10	24.99	25.05	19	30,047	0.06%
2021/07/27	26.1	25.22	1	25.20	25.20	25.1	30,476	0.08%
2021/07/26	28.1	25.43	1	25.30	25.30	27.1	31,034	0.09%
2021/07/23	0	0.00	3	25.72	25.70	-3	31,274	-0.01%
2021/07/22	28.6	25.46	6.3	25.51	25.55	22.3	31,421	0.07%
2021/07/21	36.5	25.40	6	25.46	25.40	30.5	31,412	0.10%
2021/07/20	23.3	25.54	6	25.61	25.55	17.3	31,558	0.05%
2021/07/19	64.3	25.74	8	25.78	25.80	56.3	31,768	0.18%
2021/07/16	4	25.55	8	25.66	25.90	-4	32,296	-0.01%
2021/07/15	23.1	25.30	9	25.45	25.45	14.1	32,471	0.04%
2021/07/14	16.2	25.43	3	25.45	25.35	13.2	32,730	0.04%
2021/07/13	37.9	25.47	4	25.49	25.40	33.9	33,239	0.10%
2021/07/12	43.5	25.58	8	25.54	25.50	35.5	33,620	0.11%
2021/07/09	238.4	25.56	1	25.65	25.55	237.4	33,562	0.71%	大買/鉅額交易
2021/07/08	76	27.18	6.1	27.19	27.15	69.9	32,318	0.22%
2021/07/07	44.3	27.03	8	26.95	27.00	36.3	31,327	0.12%
2021/07/06	4.6	27.44	124	27.42	27.50	-119.4	30,601	-0.39%	大賣/鉅額交易
2021/07/05	11.1	27.09	90.5	27.03	27.10	-79.4	29,965	-0.26%
2021/07/02	11	26.58	11	26.69	26.50	0	29,310	0.00%
2021/07/01	9	26.80	14.2	26.76	26.65	-5.2	29,080	-0.02%
2021/06/30	10.3	26.90	189.4	26.91	26.85	-179.1	28,836	-0.62%	大賣/鉅額交易
2021/06/29	3.1	26.30	15.1	26.43	26.40	-12	28,431	-0.04%
2021/06/28	5.2	26.54	31.6	26.60	26.40	-26.4	28,485	-0.09%
2021/06/25	2	26.30	11.2	26.40	26.45	-9.2	28,490	-0.03%
2021/06/24	16.2	25.93	58.5	25.87	26.05	-42.3	28,283	-0.15%
2021/06/23	5	25.45	2.7	25.43	25.45	2.3	28,014	0.01%
2021/06/22	0.2	25.25	19	25.31	25.35	-18.8	28,100	-0.07%
2021/06/21	22.9	24.89	17	24.98	25.05	5.9	28,630	0.02%
2021/06/18	17.1	25.24	8	25.39	25.20	9.1	28,522	0.03%
2021/06/17	16	25.33	0	0.00	25.45	16	28,248	0.06%
2021/06/16	9.2	25.38	2	25.48	25.40	7.2	28,518	0.03%
2021/06/15	1	25.45	0	0.00	25.40	1	28,666	0.00%
2021/06/11	0	25.55	2	25.65	25.50	-2	28,790	-0.01%
2021/06/10	35.2	25.42	2	25.50	25.50	33.2	28,879	0.11%
2021/06/09	9.1	25.55	6	25.68	25.50	3.1	28,920	0.01%
2021/06/08	1.1	25.85	4.2	25.85	25.85	-3.1	28,979	-0.01%
2021/06/07	24	25.39	10	25.46	25.50	14	29,250	0.05%
2021/06/04	5	25.75	2	25.75	25.80	3	29,378	0.01%
2021/06/03	8.2	26.15	6	26.14	26.00	2.2	29,915	0.01%
2021/06/02	3	25.78	25	25.86	25.95	-22	29,821	-0.07%
2021/06/01	15.6	25.52	10	25.67	25.70	5.6	29,832	0.02%
2021/05/31	2	25.58	19	25.70	25.60	-17	30,030	-0.06%
2021/05/28	1	25.50	9.1	25.46	25.60	-8.1	30,162	-0.03%
2021/05/27	3	24.93	2.9	25.14	25.20	0.1	30,177	0.00%
2021/05/26	22.8	25.10	1	25.25	25.15	21.8	30,364	0.07%
2021/05/25	2.1	25.03	14	25.16	25.05	-11.9	30,710	-0.04%
2021/05/24	4	24.73	60	24.78	25.00	-56	30,743	-0.18%
2021/05/21	8	24.61	1	24.70	24.65	7	30,946	0.02%
2021/05/20	2.1	24.21	34.5	24.39	24.45	-32.4	30,872	-0.10%
2021/05/19	17.5	24.52	13	24.36	24.35	4.5	30,853	0.01%
2021/05/18	8.1	24.22	91	24.02	24.45	-82.9	30,994	-0.27%
2021/05/17	103.1	23.44	89	23.68	23.15	14.1	31,119	0.05%	大買/
2021/05/14	9.2	24.32	58.4	24.35	24.30	-49.2	30,635	-0.16%
2021/05/13	202.4	24.13	91	24.14	23.90	111.4	30,338	0.37%	大買/鉅額交易
2021/05/12	98.1	24.37	87.6	24.81	24.50	10.4	29,615	0.04%
2021/05/11	47.4	26.33	3	26.48	26.00	44.4	28,544	0.16%
2021/05/10	66	26.32	28.4	26.57	26.70	37.6	27,950	0.13%
2021/05/07	6.2	25.66	15.1	25.76	25.90	-8.9	27,688	-0.03%
2021/05/06	15	25.75	1	25.70	25.70	14	27,753	0.05%
2021/05/05	18.2	25.39	8	25.53	25.30	10.2	27,710	0.04%
2021/05/04	16.9	24.99	11.8	25.03	25.05	5.1	27,712	0.02%
2021/05/03	56.3	25.71	3.5	25.68	25.50	52.8	27,339	0.19%
2021/04/29	60.1	25.94	39	26.16	26.00	21.1	27,011	0.08%
2021/04/28	25.1	26.16	29	26.19	26.10	-3.9	26,932	-0.01%
2021/04/27	21.1	26.31	2.3	26.39	26.35	18.7	27,206	0.07%
2021/04/26	12.2	26.33	34	26.28	26.50	-21.8	27,213	-0.08%
2021/04/23	125.2	25.91	18.6	26.01	25.90	106.6	27,149	0.39%	大買/鉅額交易
2021/04/22	21.6	25.95	30.9	26.15	25.95	-9.3	27,237	-0.03%
2021/04/21	18.4	25.75	7.5	25.90	25.70	10.9	26,943	0.04%
2021/04/20	11	25.70	62	25.66	26.00	-51	26,736	-0.19%
2021/04/19	18.7	25.70	76.3	25.69	26.10	-57.5	26,707	-0.22%
2021/04/16	72.2	24.22	8.1	24.51	24.75	64.1	26,605	0.24%
2021/04/15	22.2	23.61	78.3	23.92	24.00	-56.1	26,518	-0.21%
2021/04/14	1.4	23.17	5	23.17	23.30	-3.6	26,644	-0.01%
2021/04/13	7.2	23.30	16.1	23.37	23.15	-8.9	27,103	-0.03%
2021/04/12	4	23.15	2	23.33	23.35	2	27,030	0.01%
2021/04/09	15	22.95	41	22.98	23.00	-26	27,048	-0.10%
2021/04/08	1	22.65	6	22.61	22.70	-5	27,106	-0.02%
2021/04/07	2	22.58	49	22.60	22.60	-47	27,622	-0.17%
2021/04/06	8	22.59	1	22.50	22.50	7	27,701	0.03%
2021/04/01	16	22.42	2.5	22.47	22.40	13.5	27,618	0.05%
2021/03/31	0	0.00	31.3	22.70	22.50	-31.3	27,524	-0.11%
2021/03/30	2.1	22.35	27	22.38	22.65	-24.9	27,221	-0.09%
2021/03/29	12	22.30	10.5	22.28	22.35	1.5	27,001	0.01%
2021/03/26	7.3	22.29	125.8	22.30	22.25	-118.5	26,987	-0.44%	大賣/鉅額交易
2021/03/25	8	22.23	5	22.19	22.30	3	27,069	0.01%
2021/03/24	46.5	22.18	43.6	22.18	22.15	2.9	27,044	0.01%
2021/03/23	24	21.81	22	21.90	21.90	2	26,491	0.01%
2021/03/22	5.9	21.62	21	21.75	21.75	-15.1	26,549	-0.06%
2021/03/19	17.2	21.69	22.3	21.74	21.65	-5.1	26,777	-0.02%
2021/03/18	1	21.90	108	21.95	21.90	-107	26,807	-0.40%	大賣/鉅額交易
2021/03/17	6	21.83	12.5	21.87	21.80	-6.5	27,337	-0.02%
2021/03/16	8	21.87	11	21.91	21.90	-3	27,717	-0.01%
2021/03/15	17	21.96	17	22.00	21.90	0	27,954	0.00%
2021/03/12	10	21.78	5.2	21.85	21.90	4.8	28,231	0.02%
2021/03/11	19	21.89	48.5	21.85	21.85	-29.5	28,344	-0.10%
2021/03/10	11	21.77	78	21.82	21.85	-67	28,221	-0.24%
2021/03/09	3	21.62	41.3	21.64	21.65	-38.3	28,080	-0.14%
2021/03/08	11.2	21.18	1	21.25	21.15	10.2	27,674	0.04%
2021/03/05	2.2	20.99	4.2	21.10	21.20	-2	27,675	-0.01%
2021/03/04	30.5	21.15	1.6	21.26	21.15	28.9	28,230	0.10%
2021/03/03	4.1	21.30	31.1	21.39	21.40	-27	28,115	-0.10%
2021/03/02	44.1	21.25	5	21.49	21.05	39.1	27,970	0.14%
2021/02/26	78.3	21.46	1	21.60	21.25	77.3	27,931	0.28%
2021/02/25	12.7	21.94	47.2	21.92	22.00	-34.5	27,512	-0.13%
2021/02/24	134	21.76	35.8	21.64	21.60	98.2	27,685	0.35%	大買/
2021/02/23	37.1	21.37	72.8	21.69	21.65	-35.7	27,761	-0.13%
2021/02/22	53	21.43	22.5	21.42	21.30	30.5	27,624	0.11%
2021/02/19	22	21.27	4.3	21.21	21.30	17.7	27,900	0.06%
2021/02/18	44	21.49	38	21.51	21.40	6	28,157	0.02%
2021/02/17	7.1	21.31	33.1	21.41	21.40	-26	28,116	-0.09%
2021/02/05	2.5	20.89	14	20.94	21.00	-11.5	27,885	-0.04%
2021/02/04	7.2	20.75	20.5	20.79	20.75	-13.3	27,984	-0.05%
2021/02/03	14.6	20.83	20	20.84	20.85	-5.5	28,672	-0.02%
2021/02/02	12	20.58	24	20.71	20.65	-12	28,927	-0.04%
2021/02/01	7.1	20.07	16	20.04	20.20	-8.9	28,724	-0.03%
2021/01/29	17.1	20.09	2.2	20.11	19.90	14.9	28,620	0.05%
2021/01/28	34.5	20.27	1.6	20.28	20.30	33	28,297	0.12%
2021/01/27	7	20.71	10.8	20.84	20.65	-3.8	28,048	-0.01%
2021/01/26	8.2	20.76	8	20.74	20.70	0.2	28,082	0.00%
2021/01/25	12.1	20.75	5	20.84	20.85	7.1	27,906	0.03%
2021/01/22	19.1	20.78	2	20.70	20.75	17.1	27,860	0.06%
2021/01/21	23.3	21.00	49	20.99	21.00	-25.7	27,613	-0.09%
2021/01/20	76.6	20.76	20.6	20.83	20.65	56	27,314	0.21%
2021/01/19	3.1	21.20	20	21.23	21.30	-16.9	26,815	-0.06%
2021/01/18	25.7	20.71	28	20.86	21.00	-2.4	26,607	-0.01%
2021/01/15	16.8	20.99	27.4	20.96	21.00	-10.6	26,260	-0.04%
2021/01/14	29.1	21.11	6	21.18	21.20	23.1	26,052	0.09%
2021/01/13	12.5	21.41	14	21.40	21.40	-1.5	25,666	-0.01%
2021/01/12	35	21.41	3.1	21.60	21.25	31.9	25,327	0.13%
2021/01/11	71	21.83	9.4	21.81	21.90	61.6	24,835	0.25%
2021/01/08	16.1	21.17	269.7	21.14	21.35	-253.6	24,160	-1.05%	大賣/鉅額交易
2021/01/07	25.4	21.10	25.1	21.01	21.00	0.3	23,651	0.00%
2021/01/06	218	20.64	27.3	20.69	20.65	190.7	23,176	0.82%	大買/鉅額交易
2021/01/05	7.1	20.51	37.2	20.48	20.55	-30.1	22,544	-0.13%
2021/01/04	55	20.53	7.3	20.44	20.45	47.7	22,539	0.21%
2020/12/31	28.2	20.46	56.1	20.55	20.55	-27.9	22,451	-0.12%
2020/12/30	25	20.25	26.8	20.26	20.40	-1.8	22,175	-0.01%
2020/12/29	5	19.94	28	19.97	19.95	-23	21,846	-0.11%
2020/12/28	1	19.75	2	19.75	19.80	-1	21,822	0.00%
2020/12/25	7.8	19.70	2	19.75	19.70	5.8	21,884	0.03%
2020/12/24	2	19.75	24.3	19.71	19.75	-22.3	22,020	-0.10%
2020/12/23	18	19.58	8	19.60	19.55	10	22,183	0.05%
2020/12/22	4	19.80	17	19.70	19.65	-13	22,425	-0.06%
2020/12/21	10	19.59	19.3	19.80	19.90	-9.3	22,902	-0.04%
2020/12/18	16.1	19.63	5	19.70	19.55	11	22,850	0.05%
2020/12/17	5	19.65	0	0.00	19.65	5	23,043	0.02%
2020/12/16	8.1	19.69	8	19.73	19.80	0.1	23,204	0.00%
2020/12/15	26	19.58	24.3	19.49	19.50	1.7	23,233	0.01%
2020/12/14	9.4	19.93	9.1	19.95	19.85	0.3	23,077	0.00%
2020/12/11	6	19.64	34.3	19.74	19.80	-28.3	22,937	-0.12%
2020/12/10	8	19.43	25	19.49	19.40	-17	22,235	-0.08%
2020/12/09	42.6	19.44	19	19.43	19.45	23.6	21,897	0.11%
2020/12/08	5.1	19.19	11	19.26	19.35	-5.9	21,737	-0.03%
2020/12/07	8	19.32	2	19.38	19.30	6	21,525	0.03%
2020/12/04	12.2	19.30	19.2	19.35	19.40	-7	21,504	-0.03%
2020/12/03	3	19.30	5	19.37	19.35	-2	21,526	-0.01%
2020/12/02	15	19.37	11.3	19.33	19.40	3.7	21,737	0.02%
2020/12/01	1	19.10	19	19.27	19.35	-18	21,824	-0.08%
2020/11/30	31	19.13	21	19.20	19.10	10	22,211	0.05%
2020/11/27	6	19.18	21.6	19.21	19.30	-15.6	21,863	-0.07%
2020/11/26	9	19.14	6.5	19.22	19.25	2.5	22,098	0.01%
2020/11/25	12.5	19.25	1	19.35	19.25	11.5	22,312	0.05%
2020/11/24	3.1	19.48	57	19.44	19.40	-53.9	22,218	-0.24%
2020/11/23	3	19.30	54.1	19.40	19.40	-51.1	21,966	-0.23%
2020/11/20	5	19.00	6	19.00	19.05	-1	21,774	0.00%
2020/11/19	5.4	18.95	4	19.00	18.95	1.4	21,811	0.01%
2020/11/18	3.3	19.01	25	19.00	19.05	-21.8	21,827	-0.10%
2020/11/17	24	18.95	42	18.93	18.90	-18	21,713	-0.08%
2020/11/16	2	18.75	31.5	18.76	18.80	-29.5	22,230	-0.13%
2020/11/13	23	18.57	52	18.52	18.50	-29	22,624	-0.13%
2020/11/12	33	18.73	23.4	18.90	18.60	9.6	22,661	0.04%
2020/11/11	11.6	18.94	91.6	18.94	19.05	-80	22,874	-0.35%
2020/11/10	10	18.55	33.1	18.54	18.60	-23.1	22,416	-0.10%
2020/11/09	71.5	18.35	25.4	18.35	18.35	46.1	22,141	0.21%
2020/11/06	15	18.16	46.2	18.22	18.30	-31.2	22,256	-0.14%
2020/11/05	8	18.16	5	18.15	18.25	3	22,439	0.01%
2020/11/04	3	18.00	21	18.10	18.15	-18	23,273	-0.08%
2020/11/03	3	18.00	17	18.13	18.10	-14	23,833	-0.06%
2020/11/02	1	17.75	13.2	17.96	18.00	-12.2	24,343	-0.05%
2020/10/30	15.1	17.62	12	17.60	17.75	3.1	24,298	0.01%
2020/10/29	17.1	17.72	6.1	17.73	17.65	11	24,420	0.05%
2020/10/28	19.3	17.91	0	0.00	17.90	19.3	24,631	0.08%
2020/10/27	10	17.96	10.4	17.95	18.00	-0.4	25,223	0.00%
2020/10/26	7.5	18.01	0	0.00	18.05	7.5	25,533	0.03%
2020/10/23	39	17.98	0	0.00	17.95	39	26,032	0.15%
2020/10/22	0	0.00	9.7	18.07	18.10	-9.7	26,257	-0.04%
2020/10/21	2	17.85	112	17.90	17.85	-110	26,298	-0.42%	大賣/鉅額交易
2020/10/20	10	17.77	0	0.00	17.85	10	26,590	0.04%
2020/10/19	15	17.87	8	17.85	17.80	7	26,680	0.03%
2020/10/16	16.1	17.96	0.4	18.00	17.90	15.7	26,682	0.06%
2020/10/15	2.3	18.01	112	18.10	18.00	-109.7	26,843	-0.41%	大賣/鉅額交易
2020/10/14	0.3	18.15	1	18.15	18.15	-0.7	26,907	0.00%
2020/10/13	0	0.00	1	18.10	18.10	-1	26,909	0.00%
2020/10/12	3.7	18.12	0	0.00	18.20	3.7	27,287	0.01%
2020/10/08	7	18.05	1.6	18.20	18.20	5.4	27,716	0.02%
2020/10/07	6.1	18.03	0	0.00	18.00	6.1	27,896	0.02%
2020/10/06	1.9	18.15	17.2	18.09	18.20	-15.3	28,247	-0.05%
2020/10/05	0	0.00	49.3	17.85	17.85	-49.3	28,399	-0.17%
2020/09/30	20.6	17.67	3.5	17.80	17.80	17.1	28,677	0.06%
2020/09/29	7	17.70	2	17.60	17.65	5	29,032	0.02%
2020/09/28	6	17.64	9	17.69	17.70	-3	29,492	-0.01%
2020/09/25	33	17.30	13	17.45	17.30	20	29,702	0.07%
2020/09/24	160.2	17.22	10	17.25	17.15	150.2	29,566	0.51%	大買/鉅額交易
2020/09/23	17	17.71	74	17.70	17.70	-57	29,037	-0.20%
2020/09/22	34.2	17.81	35	17.76	17.75	-0.8	28,906	0.00%
2020/09/21	20.2	18.14	20	18.15	18.00	0.2	28,791	0.00%
2020/09/18	6	18.20	1	18.25	18.30	5	29,331	0.02%
2020/09/17	27.1	18.32	1	18.35	18.30	26.1	29,696	0.09%
2020/09/16	14	18.27	11	18.31	18.35	3	30,101	0.01%
2020/09/15	207	18.20	0.5	18.30	18.25	206.5	30,195	0.68%	大買/鉅額交易
2020/09/14	7.3	18.25	5	18.20	18.25	2.3	30,865	0.01%
2020/09/11	2	18.20	2	18.25	18.30	0	31,153	0.00%
2020/09/10	9	18.17	1	18.15	18.30	8	31,779	0.03%
2020/09/09	35	18.16	20	18.15	18.20	15	32,165	0.05%
2020/09/08	4	18.26	2	18.25	18.30	2	32,517	0.01%
2020/09/07	17	18.26	0	0.00	18.25	17	33,207	0.05%
2020/09/04	10	18.26	0	0.00	18.20	10	34,168	0.03%
2020/09/03	34	18.60	16	18.61	18.40	18	34,801	0.05%
2020/09/02	3	18.25	3	18.30	18.30	0	35,108	0.00%
2020/09/01	57	18.27	1	18.30	18.30	56	35,668	0.16%
2020/08/31	10.8	18.34	1	18.35	18.40	9.8	35,587	0.03%
2020/08/28	11	18.30	0	0.00	18.30	11	35,766	0.03%
2020/08/27	6	18.33	1.6	18.40	18.30	4.4	36,101	0.01%
2020/08/26	18.3	18.39	1	18.35	18.40	17.3	36,580	0.05%
2020/08/25	33	18.45	0.5	18.55	18.45	32.5	36,520	0.09%
2020/08/24	16	18.43	76	18.45	18.45	-60	37,617	-0.16%
2020/08/21	11	18.55	14	18.64	18.60	-3	37,734	-0.01%
2020/08/20	48.2	18.48	60	18.60	18.45	-11.8	37,786	-0.03%
2020/08/19	12	18.88	342.5	19.00	18.85	-330.5	37,438	-0.88%	大賣/鉅額交易
2020/08/18	22	18.76	10	18.75	18.75	12	36,967	0.03%
2020/08/17	39	18.78	35	18.87	18.80	4	37,137	0.01%
2020/08/14	2.3	19.11	9	19.09	19.10	-6.7	36,857	-0.02%
2020/08/13	1	19.10	5	19.08	19.10	-4	36,719	-0.01%
2020/08/12	19	19.03	5	19.05	19.05	14	36,886	0.04%
2020/08/11	6	19.23	37	19.25	19.15	-31	36,645	-0.08%
2020/08/10	24	19.18	36.1	19.22	19.15	-12.1	36,696	-0.03%
2020/08/07	81	18.81	77	18.86	18.70	4	36,399	0.01%
2020/08/06	0.2	18.65	87	18.45	18.65	-86.8	35,980	-0.24%
2020/08/05	3.7	18.30	4	18.25	18.25	-0.3	35,709	0.00%
2020/08/04	9.3	18.20	8	18.25	18.20	1.3	36,099	0.00%
2020/08/03	9	17.99	6	17.98	17.95	3	36,384	0.01%
2020/07/31	101	18.05	0	0.00	18.00	101	36,288	0.28%	大買/鉅額交易
2020/07/30	10	18.34	59	18.35	18.35	-49	36,203	-0.14%
2020/07/29	7	18.39	28	18.32	18.30	-21	36,146	-0.06%
2020/07/28	1	17.95	31	17.95	17.90	-30	36,099	-0.08%
2020/07/27	16	17.95	14	17.85	17.80	2	36,335	0.01%
2020/07/24	59	18.07	12	18.10	18.00	47	36,476	0.13%
2020/07/23	7	18.22	0	0.00	18.20	7	36,658	0.02%
2020/07/22	2.1	18.30	2	18.25	18.30	0.1	36,791	0.00%
2020/07/21	15	18.22	2	18.20	18.15	13	36,801	0.04%
2020/07/20	5.1	18.18	56.4	18.20	18.15	-51.3	36,791	-0.14%
2020/07/17	3	18.30	6	18.31	18.30	-3	36,879	-0.01%
2020/07/16	0	0.00	22.5	18.48	18.40	-22.5	37,225	-0.06%
2020/07/15	6.3	18.47	6	18.47	18.40	0.3	36,877	0.00%
2020/07/14	10	18.39	86	18.35	18.35	-76	36,625	-0.21%
2020/07/13	8	18.27	72	18.22	18.30	-64	36,616	-0.17%
2020/07/10	63	18.02	206	17.95	17.90	-143	36,457	-0.39%	大賣/鉅額交易
2020/07/09	3	18.20	41	18.20	18.10	-38	36,534	-0.10%
2020/07/08	77	18.15	1	18.20	18.10	76	36,229	0.21%
2020/07/07	101	18.13	160	18.18	18.15	-59	36,084	-0.16%	大買/大賣/
2020/07/06	69	17.97	14	17.99	18.00	55	35,682	0.15%
2020/07/03	15	17.85	107	17.83	17.90	-92	35,464	-0.26%	大賣/
2020/07/02	4	17.70	14	17.70	17.65	-10	35,496	-0.03%
2020/07/01	54	17.50	44	17.60	17.60	10	35,663	0.03%
2020/06/30	26	17.53	2	17.55	17.45	24	35,840	0.07%
2020/06/29	218.2	17.51	110	17.50	17.45	108.2	35,824	0.30%	大買/大賣/鉅額交易
2020/06/24	34	18.38	129	18.37	18.40	-95	35,173	-0.27%	大賣/
2020/06/23	316	18.20	28	18.22	18.20	288	34,964	0.82%	大買/鉅額交易
2020/06/22	86	18.21	61	18.21	18.20	25	34,606	0.07%
2020/06/19	99	18.31	60	18.27	18.15	39	34,806	0.11%
2020/06/18	63	18.36	105	18.45	18.35	-42	34,425	-0.12%	大賣/
2020/06/17	52.7	18.27	127.7	18.49	18.50	-75	34,220	-0.22%	大賣/
2020/06/16	117.2	18.34	8	18.31	18.30	109.2	34,300	0.32%	大買/鉅額交易
2020/06/15	48	18.04	25	18.04	17.95	23	34,509	0.07%
2020/06/12	87	17.71	38	17.70	17.85	49	34,464	0.14%
2020/06/11	267	18.46	263	18.54	18.05	4	34,231	0.01%	大買/大賣/
2020/06/10	381	18.37	32	18.44	18.50	349	33,418	1.04%	大買/鉅額交易
2020/06/09	55	18.22	77	18.28	18.15	-22	33,157	-0.07%
2020/06/08	38	17.97	12.1	17.99	18.05	25.9	32,747	0.08%
2020/06/05	14	17.43	202.2	17.45	17.50	-188.2	32,054	-0.59%	大賣/鉅額交易
2020/06/04	489	17.44	17	17.41	17.35	472	31,904	1.48%	大買/鉅額交易
2020/06/03	41	17.28	35	17.35	17.35	6	31,794	0.02%
2020/06/02	12	17.00	86.2	16.89	17.00	-74.2	31,531	-0.24%
2020/06/01	16	16.57	50	16.63	16.65	-34	31,291	-0.11%
2020/05/29	62	16.30	0	0.00	16.25	62	31,029	0.20%
2020/05/28	36	16.55	35	16.74	16.50	1	29,862	0.00%
2020/05/27	4	16.70	81	16.73	16.65	-77	29,818	-0.26%
2020/05/26	9	16.59	54	16.59	16.60	-45	29,731	-0.15%
2020/05/25	44	16.24	2	16.35	16.30	42	29,422	0.14%
2020/05/22	48	16.24	16	16.26	16.15	32	29,333	0.11%
2020/05/21	22	16.37	19.1	16.33	16.40	2.9	29,046	0.01%
2020/05/20	59	16.24	7	16.32	16.20	52	28,867	0.18%
2020/05/19	18	16.27	2	16.25	16.25	16	28,717	0.06%
2020/05/18	28.3	16.24	5	16.20	16.20	23.3	28,462	0.08%
2020/05/15	51	16.31	10	16.25	16.25	41	28,287	0.14%
2020/05/14	129	16.41	16	16.40	16.30	113	27,882	0.41%	大買/鉅額交易
2020/05/13	35	16.50	0	0.00	16.65	35	27,223	0.13%
2020/05/12	90	16.59	3	16.55	16.50	87	27,179	0.32%
2020/05/11	103	16.72	34	16.73	16.70	69	26,813	0.26%	大買/
2020/05/08	50	16.45	3	16.48	16.40	47	26,413	0.18%
2020/05/07	33	16.36	0	0.00	16.40	33	25,922	0.13%
2020/05/06	88	16.35	0	0.00	16.35	88	25,757	0.34%
2020/05/05	7.1	16.66	1	16.70	16.55	6.1	25,586	0.02%
2020/05/04	106	16.55	4	16.60	16.50	102	25,602	0.40%	大買/鉅額交易
2020/04/30	41	17.07	25	17.03	17.10	16	25,557	0.06%
2020/04/29	45	16.71	8	16.73	16.75	37	25,265	0.15%
2020/04/28	61	16.40	7	16.49	16.40	54	25,149	0.21%
2020/04/27	0	0.00	16	16.32	16.40	-16	25,295	-0.06%
2020/04/24	16	16.15	0	0.00	16.10	16	25,180	0.06%
2020/04/23	12	16.07	3	16.30	16.15	9	25,129	0.04%
2020/04/22	29	15.86	11	15.85	16.00	18	24,952	0.07%
2020/04/21	46	16.25	19	16.15	16.10	27	24,786	0.11%
2020/04/20	50.9	16.86	2.7	16.82	16.75	48.2	24,572	0.20%
2020/04/17	12	17.03	21	17.01	16.85	-9	24,604	-0.04%
2020/04/16	54	16.78	1	16.85	16.80	53	24,291	0.22%
2020/04/15	18.2	17.20	32	17.15	17.20	-13.8	23,996	-0.06%
2020/04/14	14	16.73	12	16.45	16.70	2	23,783	0.01%
2020/04/13	14	16.14	0	0.00	16.05	14	23,415	0.06%
2020/04/10	41	16.14	13	16.22	16.30	28	23,370	0.12%
2020/04/09	68	15.90	10	15.90	15.90	58	23,099	0.25%
2020/04/08	17	15.60	4	15.68	15.70	13	22,964	0.06%
2020/04/07	13	15.52	4	15.70	15.65	9	22,853	0.04%
2020/04/06	5	15.50	28	15.54	15.50	-23	22,683	-0.10%
2020/04/01	21.1	15.27	50	15.30	15.30	-28.9	22,505	-0.13%
2020/03/31	18	15.59	0	0.00	15.55	18	22,246	0.08%
2020/03/30	71	15.72	7	15.70	15.60	64	21,954	0.29%
2020/03/27	2	16.05	338	15.97	16.00	-336	21,881	-1.54%	大賣/鉅額交易
2020/03/26	4	15.56	10	15.70	15.60	-6	21,472	-0.03%
2020/03/25	339	15.85	24	15.79	15.75	315	21,633	1.46%	大買/鉅額交易
2020/03/24	39	15.13	7	15.32	15.20	32	21,202	0.15%
2020/03/23	11	14.35	21	14.31	14.20	-10	20,964	-0.05%
2020/03/20	67	14.70	9	14.92	15.25	58	20,825	0.28%
2020/03/19	8.1	14.22	26	14.46	14.00	-17.9	20,143	-0.09%
2020/03/18	2	15.50	6	15.58	15.55	-4	19,689	-0.02%
2020/03/17	7.2	15.79	6.5	15.70	15.60	0.7	19,341	0.00%
2020/03/16	10.2	16.71	0	0.00	16.45	10.2	18,682	0.05%
2020/03/13	23	16.35	17.4	16.25	17.40	5.6	18,147	0.03%
2020/03/12	17	17.64	1	17.65	17.50	16	17,458	0.09%
2020/03/11	15	18.35	1	18.25	18.25	14	16,988	0.08%
2020/03/10	0	0.00	2	18.40	18.50	-2	16,933	-0.01%
2020/03/09	59	18.49	1	18.50	18.40	58	16,827	0.34%
2020/03/06	18	19.14	0	0.00	19.05	18	16,417	0.11%
2020/03/05	0	0.00	2	19.55	19.50	-2	16,253	-0.01%
2020/03/04	2	19.20	1	19.30	19.30	1	15,947	0.01%
2020/03/03	6	19.21	1	19.25	19.20	5	15,888	0.03%
2020/03/02	10.2	18.80	1	18.90	18.95	9.2	15,716	0.06%
2020/02/27	17	19.38	1	19.35	19.20	16	15,882	0.10%
2020/02/26	8.1	19.49	6	19.55	19.50	2.1	15,639	0.01%
2020/02/25	6	19.70	3	19.73	19.75	3	15,345	0.02%
2020/02/24	21	19.87	5	19.85	19.85	16	15,350	0.10%
2020/02/21	3	20.20	0	0.00	20.25	3	15,197	0.02%
2020/02/20	5	20.35	0	0.00	20.30	5	15,082	0.03%
2020/02/19	2	20.08	5	20.20	20.30	-3	14,943	-0.02%
2020/02/18	0.2	20.10	1	20.10	20.20	-0.8	14,894	-0.01%
2020/02/17	7.2	20.06	0	0.00	20.15	7.2	14,958	0.05%
2020/02/14	1	20.10	1	20.20	20.15	0	15,026	0.00%
2020/02/13	3	20.13	0	0.00	20.15	3	15,064	0.02%
2020/02/12	11	20.14	0.1	20.10	20.05	10.9	14,952	0.07%
2020/02/11	1.7	20.29	0	0.00	20.30	1.7	14,859	0.01%
2020/02/10	1.2	20.19	0.1	20.40	20.40	1.1	14,778	0.01%
2020/02/07	5	20.25	8	20.29	20.30	-3	14,977	-0.02%
2020/02/06	9.1	20.31	2	20.35	20.25	7.1	15,022	0.05%
2020/02/05	1	20.15	82	20.05	20.20	-81	14,693	-0.55%
2020/02/04	2	19.78	4	19.96	20.05	-2	14,572	-0.01%
2020/02/03	4	19.58	5.4	19.74	19.80	-1.4	14,277	-0.01%
2020/01/31	2	19.60	0	0.00	19.70	2	14,092	0.01%
2020/01/30	24	19.60	0	0.00	19.35	24	13,876	0.17%
2020/01/17	0	0.00	2	20.50	20.50	-2	13,123	-0.02%
2020/01/16	0	0.00	1	20.35	20.40	-1	13,122	-0.01%
2020/01/15	5.2	20.45	1.6	20.36	20.40	3.5	13,157	0.03%
2020/01/14	0	0.00	1	20.35	20.35	-1	13,092	-0.01%
2020/01/13	0	0.00	2	20.13	20.20	-2	12,868	-0.02%
2020/01/10	2	20.00	1.2	20.02	20.10	0.8	13,143	0.01%
2020/01/09	5	19.89	1.4	19.96	20.00	3.6	13,185	0.03%
2020/01/07	1	19.90	0	0.00	19.90	1	13,182	0.01%
2020/01/06	0	0.00	1	20.10	19.95	-1	13,218	-0.01%
2020/01/02	1	20.15	1	20.15	20.20	0	13,372	0.00%
2019/12/31	6	20.28	5	20.25	20.20	1	13,277	0.01%
2019/12/27	0	0.00	1	20.45	20.45	-1	13,311	-0.01%
2019/12/25	1	20.20	0	0.00	20.25	1	13,473	0.01%
2019/12/24	0	0.00	2	20.43	20.30	-2	13,595	-0.01%
2019/12/23	4	20.28	5	20.35	20.35	-1	13,588	-0.01%
2019/12/20	0	0.00	7	20.23	20.35	-7	13,634	-0.05%
2019/12/19	0	0.00	1.9	20.10	20.05	-1.9	13,337	-0.01%
2019/12/18	1	20.05	1	20.15	20.15	0	13,281	0.00%
2019/12/17	8	20.00	0	0.00	20.15	8	13,496	0.06%
2019/12/16	11.2	20.16	0	0.00	20.05	11.2	13,420	0.08%
2019/12/13	1	20.10	9	20.07	20.25	-8	13,263	-0.06%
2019/12/12	4	19.93	1	19.90	19.85	3	12,993	0.02%
2019/12/05	8	19.68	0	0.00	19.65	8	13,507	0.06%
2019/12/04	5	19.85	5	19.89	19.95	0	13,409	0.00%
2019/12/02	1	19.80	0	0.00	19.75	1	13,695	0.01%
2019/11/29	1	19.80	4	19.85	19.75	-3	13,625	-0.02%
2019/11/28	5	20.00	4	20.03	20.00	1	13,629	0.01%
2019/11/27	0	0.00	19	20.00	20.05	-19	14,183	-0.13%
2019/11/26	1	19.90	19	19.95	19.85	-18	14,478	-0.12%
2019/11/25	1	19.80	0	0.00	19.90	1	14,159	0.01%
2019/11/22	1	19.80	0	0.00	19.80	1	14,573	0.01%
2019/11/20	1	19.90	0	0.00	20.00	1	14,923	0.01%
2019/11/19	10	19.88	0	0.00	19.85	10	14,929	0.07%
2019/11/18	1	19.90	2	20.00	20.00	-1	15,172	-0.01%
2019/11/15	5.2	19.80	0	0.00	19.85	5.2	15,690	0.03%
2019/11/14	1	19.75	4.5	19.82	19.80	-3.5	15,865	-0.02%
2019/11/12	9	19.89	0	0.00	19.90	9	16,214	0.06%
2019/11/11	0	0.00	3	19.85	19.90	-3	16,271	-0.02%
2019/11/07	4	19.88	5	19.93	19.95	-1	16,674	-0.01%
2019/11/06	2	19.85	1	20.00	19.95	1	16,723	0.01%
2019/11/05	6	19.50	113.8	19.51	19.60	-107.8	16,526	-0.65%	大賣/鉅額交易
2019/11/04	1	19.05	12	19.19	19.30	-11	16,497	-0.07%
2019/11/01	4	19.05	2	19.05	19.05	2	16,565	0.01%
2019/10/31	1	19.10	0	0.00	19.05	1	16,643	0.01%
2019/10/30	0	0.00	0.1	19.00	19.10	-0.1	16,665	0.00%
2019/10/29	0	0.00	2	18.90	19.00	-2	16,710	-0.01%
2019/10/25	1	18.95	1	18.95	19.00	0	16,658	0.00%
2019/10/24	0	0.00	5	19.00	19.00	-5	16,786	-0.03%
2019/10/23	0.1	18.80	0	0.00	18.85	0.1	16,902	0.00%
2019/10/22	0	0.00	21	18.93	19.00	-21	16,851	-0.12%
2019/10/21	0	0.00	10.2	19.00	18.90	-10.2	16,876	-0.06%
2019/10/18	0	0.00	2	18.80	18.80	-2	16,812	-0.01%
2019/10/16	0	0.00	7	18.75	18.75	-7	16,264	-0.04%
2019/10/15	0.2	18.70	0	0.00	18.70	0.2	16,339	0.00%
2019/10/14	0	0.00	2	18.33	18.65	-2	16,557	-0.01%
2019/10/09	15	18.11	0	0.00	18.05	15	16,439	0.09%
2019/10/07	2	18.40	1	18.35	18.35	1	16,260	0.01%
2019/10/04	0.2	18.30	0	0.00	18.25	0.2	16,352	0.00%
2019/10/03	8	18.17	0	0.00	18.15	8	16,379	0.05%
2019/10/02	0	0.00	2	18.65	18.55	-2	16,266	-0.01%
2019/10/01	2	18.45	0	0.00	18.60	2	16,207	0.01%
2019/09/27	3	18.50	0	0.00	18.50	3	16,005	0.02%
2019/09/25	0	0.00	30	18.63	18.70	-30	16,129	-0.19%
2019/09/24	8.8	18.73	0	0.00	18.75	8.8	16,434	0.05%
2019/09/20	5.9	18.85	4	18.75	18.70	1.9	16,683	0.01%
2019/09/19	5	19.00	0	0.00	19.00	5	16,332	0.03%
2019/09/18	0	0.00	11.2	19.05	19.15	-11.2	16,406	-0.07%
2019/09/17	1	19.00	0	0.00	19.00	1	16,437	0.01%
2019/09/16	0.3	19.10	0	0.00	19.10	0.3	16,645	0.00%
2019/09/11	5	19.00	13	19.04	19.10	-8	17,361	-0.05%
2019/09/10	0	0.00	12	19.07	19.15	-12	17,333	-0.07%
2019/09/09	5	18.90	81.7	18.92	19.00	-76.7	17,152	-0.45%
2019/09/06	30	18.52	2	18.48	18.65	28	16,864	0.17%
2019/09/05	5	18.20	0	0.00	18.45	5	16,879	0.03%
2019/09/03	0	0.00	1	18.25	18.15	-1	16,613	-0.01%
2019/09/02	10	18.10	0	0.00	18.30	10	16,755	0.06%
2019/08/30	0	0.00	1	18.10	18.05	-1	16,949	-0.01%
2019/08/29	1	17.90	0	0.00	17.95	1	16,583	0.01%
2019/08/28	1	18.05	0	0.00	18.10	1	16,355	0.01%
2019/08/26	1	18.10	10	18.20	18.25	-9	16,327	-0.06%
2019/08/23	0	0.00	7	18.54	18.50	-7	16,272	-0.04%
2019/08/22	2	18.40	1	18.50	18.50	1	16,138	0.01%
2019/08/21	0	0.00	1	18.50	18.40	-1	16,663	-0.01%
2019/08/20	5	18.55	4	18.39	18.50	1	16,517	0.01%
2019/08/19	0	0.00	2	18.00	18.00	-2	16,026	-0.01%
2019/08/16	1.2	17.61	1	17.70	17.60	0.2	15,940	0.00%
2019/08/15	0	0.00	7	17.35	17.40	-7	15,756	-0.04%
2019/08/14	10	17.27	0	0.00	17.25	10	15,944	0.06%
2019/08/13	3	17.15	0	0.00	17.15	3	15,867	0.02%
2019/08/12	1	17.80	29	17.66	17.55	-28	15,813	-0.18%
2019/08/08	0	0.00	2	17.18	17.20	-2	15,567	-0.01%
2019/08/07	2	16.90	4	17.09	17.00	-2	15,567	-0.01%
2019/08/06	21.1	16.75	0	0.00	16.85	21.1	15,609	0.14%
2019/08/05	1	17.10	0	0.00	17.05	1	15,570	0.01%
2019/08/02	27	17.09	0	0.00	17.05	27	15,486	0.17%
2019/08/01	24	17.35	9	17.35	17.35	15	15,394	0.10%
2019/07/31	1	17.50	0	0.00	17.50	1	15,257	0.01%
2019/07/29	0	0.00	6	17.43	17.75	-6	15,460	-0.04%
2019/07/26	1	17.40	0	0.00	17.35	1	15,576	0.01%
2019/07/23	0	0.00	2	17.55	17.60	-2	15,543	-0.01%
2019/07/22	0	0.00	9	17.60	17.60	-9	15,489	-0.06%
2019/07/19	2.1	17.70	0	0.00	17.60	2.1	15,547	0.01%
2019/07/18	0	0.00	2	17.63	17.65	-2	15,555	-0.01%
2019/07/17	0	0.00	1	17.60	17.70	-1	15,543	-0.01%
2019/07/16	11.1	17.52	0	0.00	17.60	11.1	15,363	0.07%
2019/07/15	5	18.05	0	0.00	18.05	5	15,029	0.03%
2019/07/12	0	0.00	3	18.05	18.05	-3	15,077	-0.02%
2019/07/11	0	0.00	4	18.00	18.00	-4	15,112	-0.03%
2019/07/10	0	0.00	1	17.90	18.00	-1	15,157	-0.01%
2019/07/08	3	17.77	0	0.00	17.75	3	15,081	0.02%
2019/07/04	0	0.00	0.3	18.00	17.95	-0.3	15,482	0.00%
2019/07/03	4	17.85	36	17.85	17.75	-32	15,651	-0.20%
2019/07/02	60	18.00	5	17.85	17.85	55	15,704	0.35%
2019/07/01	3	18.85	2	18.88	18.95	1	15,717	0.01%
2019/06/28	21	18.75	0	0.00	18.65	21	15,398	0.14%
2019/06/27	0	0.00	1	18.85	18.85	-1	15,222	-0.01%
2019/06/26	1	18.80	0	0.00	18.80	1	15,398	0.01%
2019/06/24	4	18.88	5	18.86	18.90	-1	15,614	-0.01%
2019/06/21	1	18.85	3	18.87	18.90	-2	15,560	-0.01%
2019/06/20	6	18.68	8	18.84	18.85	-2	15,364	-0.01%
2019/06/19	3	18.50	4	18.55	18.60	-1	15,201	-0.01%
2019/06/18	4	18.00	0	0.00	18.10	4	14,838	0.03%
2019/06/14	0	0.00	2	17.90	17.85	-2	15,298	-0.01%
2019/06/13	0	0.00	3	17.90	17.85	-3	15,466	-0.02%
2019/06/12	5	18.05	3	18.08	17.95	2	15,528	0.01%
2019/06/11	0	0.00	1	18.10	18.05	-1	15,587	-0.01%
2019/06/06	33	18.03	9	17.97	18.05	24	15,933	0.15%
2019/06/05	1	17.95	35.1	17.99	17.90	-34.1	15,824	-0.22%
2019/06/04	13	17.82	9	17.79	17.75	4	15,756	0.03%
2019/06/03	4	17.66	25	17.92	17.95	-21	15,956	-0.13%
2019/05/31	4	17.66	0	0.00	17.75	4	15,917	0.03%
2019/05/30	0	0.00	9	17.56	17.60	-9	16,101	-0.06%
2019/05/29	20	17.45	0	0.00	17.50	20	16,353	0.12%
2019/05/28	6	17.33	0	0.00	17.30	6	16,589	0.04%
2019/05/27	4.8	17.37	1	17.35	17.40	3.8	16,350	0.02%
2019/05/24	20	17.55	21	17.50	17.50	-1	16,327	-0.01%
2019/05/23	1	17.45	0	0.00	17.50	1	16,663	0.01%
2019/05/21	6	17.45	0	0.00	17.45	6	16,986	0.04%
2019/05/17	0.5	17.30	1	17.40	17.30	-0.5	16,771	0.00%
2019/05/16	1	17.30	0	0.00	17.30	1	16,820	0.01%
2019/05/15	8	17.33	2	17.40	17.35	6	16,936	0.04%
2019/05/14	3	17.27	27	17.25	17.25	-24	17,152	-0.14%
2019/05/13	2	17.65	0	0.00	17.45	2	17,373	0.01%
2019/05/09	4	17.74	15	17.67	17.55	-11	17,966	-0.06%
2019/05/08	1	17.85	2	17.85	17.80	-1	17,975	-0.01%
2019/05/07	0	0.00	0.6	18.00	18.00	-0.6	18,097	0.00%
2019/05/06	0	0.00	4	17.86	17.80	-4	18,050	-0.02%
2019/05/03	0	0.00	11	17.92	18.00	-11	18,229	-0.06%
2019/05/02	6	17.83	6	17.90	17.75	0	18,387	0.00%
2019/04/30	2	17.90	0	0.00	17.90	2	18,394	0.01%
2019/04/29	4	17.81	0.3	17.75	17.80	3.7	18,592	0.02%
2019/04/26	0	0.00	1	17.80	17.85	-1	18,620	-0.01%
2019/04/23	1	17.80	0	0.00	17.85	1	19,430	0.01%
2019/04/22	3	17.67	0	0.00	17.70	3	19,512	0.02%
2019/04/19	1	17.75	4	17.80	17.75	-3	19,853	-0.02%
2019/04/17	0	0.00	1	17.90	17.90	-1	20,318	0.00%
2019/04/16	1	17.90	21.5	17.85	17.90	-20.5	20,457	-0.10%
2019/04/15	0	0.00	2.9	17.77	17.75	-2.9	20,602	-0.01%
2019/04/12	0	0.00	100.6	17.75	17.75	-100.6	20,630	-0.49%
2019/04/11	0	0.00	24	17.85	17.75	-24	20,740	-0.12%
2019/04/10	1	17.65	0	0.00	17.65	1	20,642	0.00%
2019/04/09	0	0.00	4	17.73	17.80	-4	20,526	-0.02%
2019/04/08	5	17.60	8	17.68	17.65	-3	20,407	-0.01%
2019/04/03	5	17.48	2	17.68	17.45	3	20,266	0.01%
2019/04/02	0	0.00	7	17.56	17.60	-7	20,213	-0.03%
2019/04/01	5	17.50	12	17.55	17.55	-7	20,339	-0.03%
2019/03/29	1	17.35	1	17.55	17.55	0	20,348	0.00%
2019/03/28	15	17.34	0	0.00	17.35	15	20,252	0.07%
2019/03/27	1	17.45	15	17.45	17.55	-14	20,119	-0.07%
2019/03/26	1	17.45	0	0.00	17.55	1	20,313	0.00%
2019/03/25	1	17.35	3	17.35	17.50	-2	20,652	-0.01%
2019/03/22	8	17.47	0	0.00	17.55	8	20,709	0.04%
2019/03/21	0	0.00	2	17.65	17.65	-2	20,848	-0.01%
2019/03/20	1	17.40	14	17.51	17.65	-13	21,089	-0.06%
2019/03/19	9	17.51	0	0.00	17.45	9	21,028	0.04%
2019/03/18	7	17.59	0	0.00	17.70	7	20,929	0.03%
2019/03/15	0	0.00	3.5	17.84	17.85	-3.5	20,941	-0.02%
2019/03/14	22	17.79	0	0.00	17.70	22	20,942	0.11%
2019/03/13	2	17.80	7	17.82	17.90	-5	21,249	-0.02%
2019/03/12	0	0.00	16	17.59	17.65	-16	21,154	-0.08%
2019/03/11	0	0.00	22	17.45	17.45	-22	21,444	-0.10%
2019/03/08	2	17.40	10	17.45	17.40	-8	22,141	-0.04%
2019/03/07	0	0.00	2	17.58	17.60	-2	22,474	-0.01%
2019/03/06	10	17.55	0	0.00	17.50	10	22,415	0.04%
2019/03/04	4	17.23	0	0.00	17.20	4	22,193	0.02%
2019/02/27	0	0.00	54.3	17.35	17.45	-54.3	22,114	-0.25%
2019/02/26	0	0.00	1	17.35	17.40	-1	21,852	0.00%
2019/02/25	2	17.30	3	17.38	17.40	-1	21,608	0.00%
2019/02/22	0	0.00	8	17.29	17.35	-8	21,719	-0.04%
2019/02/21	6	17.05	23	17.06	17.10	-17	21,596	-0.08%
2019/02/20	6	17.09	30	17.10	17.15	-24	21,475	-0.11%
2019/02/19	1	17.15	0	0.00	17.05	1	21,486	0.00%
2019/02/18	0	0.00	45	16.99	17.15	-45	21,766	-0.21%
2019/02/15	1	16.85	0	0.00	16.85	1	21,857	0.00%
2019/02/14	3	17.07	4	17.03	17.10	-1	21,822	0.00%
2019/02/13	1	16.95	211	17.00	17.05	-210	21,736	-0.97%	大賣/鉅額交易
2019/02/12	5	16.85	36.1	17.00	17.00	-31.1	21,537	-0.14%
2019/02/11	1	16.90	0	0.00	16.85	1	21,295	0.00%
2019/01/30	10.2	16.90	4	17.00	17.00	6.2	21,246	0.03%
2019/01/29	1	16.85	1	16.85	16.95	0	20,948	0.00%
2019/01/28	0	0.00	8	16.81	16.95	-8	20,879	-0.04%
2019/01/25	15	16.77	3	16.73	16.75	12	20,816	0.06%
2019/01/24	0	0.00	17.5	16.71	16.80	-17.5	20,738	-0.08%
2019/01/23	23	16.57	57	16.54	16.55	-34	20,590	-0.17%
2019/01/22	102.1	16.50	3	16.47	16.50	99.1	20,268	0.49%	大買/
2019/01/21	10	16.45	6	16.44	16.50	4	20,205	0.02%
2019/01/18	64	16.26	3	16.30	16.30	61	20,057	0.30%
2019/01/17	51	16.25	4	16.30	16.35	47	20,234	0.23%
2019/01/16	14	16.19	2	16.25	16.25	12	20,207	0.06%
2019/01/15	0	0.00	8.2	16.15	16.15	-8.2	20,473	-0.04%
2019/01/14	10	15.85	12	15.82	15.80	-2	20,004	-0.01%
2019/01/11	0	0.00	2.4	15.80	15.85	-2.4	20,153	-0.01%
2019/01/10	30	15.65	6	15.70	15.70	24	19,849	0.12%
2019/01/09	2	15.70	18.1	15.69	15.70	-16.1	19,793	-0.08%
2019/01/08	0	0.00	10	15.50	15.55	-10	19,514	-0.05%
2019/01/07	2	15.40	2	15.45	15.50	0	19,678	0.00%
2019/01/04	0	0.00	2	15.20	15.10	-2	19,765	-0.01%
2019/01/03	1	15.10	0	0.00	15.10	1	20,560	0.00%
2019/01/02	0	0.00	3	15.23	15.20	-3	20,642	-0.01%
2018/12/28	0	0.00	3	15.37	15.45	-3	20,864	-0.01%
2018/12/27	1	15.15	1	15.20	15.30	0	21,079	0.00%
2018/12/25	0	0.00	2	15.00	15.00	-2	21,319	-0.01%
2018/12/24	1	15.05	3	15.10	15.00	-2	21,244	-0.01%
2018/12/22	7	15.04	0	0.00	15.00	7	21,123	0.03%
2018/12/21	2	15.03	10	15.10	15.10	-8	21,453	-0.04%
2018/12/20	0	0.00	1	15.30	15.15	-1	21,459	0.00%
2018/12/18	0	0.00	1	15.40	15.25	-1	21,440	0.00%
2018/12/17	4	15.33	0	0.00	15.30	4	21,783	0.02%
2018/12/14	2	15.45	2	15.43	15.45	0	21,861	0.00%
2018/12/13	0	0.00	8.7	15.36	15.45	-8.7	22,154	-0.04%
2018/12/12	0	0.00	4	15.30	15.25	-4	21,820	-0.02%
2018/12/11	0	0.00	4	15.18	15.20	-4	21,699	-0.02%
2018/12/06	8	15.19	32	15.15	15.20	-24	21,480	-0.11%
2018/12/05	7	15.36	13	15.30	15.30	-6	21,288	-0.03%
2018/12/04	4	15.64	2	15.65	15.65	2	21,154	0.01%
2018/12/03	1	15.70	0	0.00	15.70	1	20,726	0.00%
2018/11/30	31	15.65	1	15.60	15.70	30	20,058	0.15%
2018/11/29	0	0.00	2	15.55	15.60	-2	19,846	-0.01%
2018/11/26	1	15.30	0	0.00	15.30	1	19,587	0.01%
2018/11/21	1	15.40	0	0.00	15.40	1	19,635	0.01%
2018/11/19	5	15.78	6	15.80	15.80	-1	19,488	-0.01%
2018/11/14	0	0.00	4.3	15.53	15.60	-4.3	19,550	-0.02%
2018/11/13	0	0.00	1	15.35	15.40	-1	19,699	-0.01%
2018/11/09	0	0.00	1	15.55	15.55	-1	20,861	0.00%
2018/11/08	5	15.55	3.8	15.57	15.60	1.2	21,199	0.01%
2018/11/07	4.3	15.46	7	15.55	15.55	-2.7	21,586	-0.01%
2018/11/05	0	0.00	53.1	15.20	15.35	-53.1	22,311	-0.24%
2018/11/02	1	15.05	52	15.20	15.20	-51	23,951	-0.21%
2018/11/01	0	0.00	9	15.00	14.95	-9	25,331	-0.04%
2018/10/31	0	0.00	2	14.75	15.00	-2	25,821	-0.01%
2018/10/29	0.1	14.60	0	14.60	14.60	0.1	26,814	0.00%
2018/10/26	12	14.62	6	14.58	14.55	6	26,918	0.02%
2018/10/25	1	14.75	6	14.63	14.55	-5	27,090	-0.02%
2018/10/24	0	0.00	5	14.90	15.00	-5	27,572	-0.02%
2018/10/23	0	0.00	16	14.91	14.95	-16	27,413	-0.06%
2018/10/22	10	14.90	5	14.98	15.00	5	27,056	0.02%
2018/10/19	90	14.93	38	14.76	14.80	52	27,147	0.19%
2018/10/17	2.5	14.78	1	14.85	14.70	1.5	27,076	0.01%
2018/10/16	11	14.50	0	0.00	14.55	11	27,057	0.04%
2018/10/15	11	14.78	9	14.64	14.55	2	27,120	0.01%
2018/10/12	21	14.89	2	14.85	14.95	19	26,810	0.07%
2018/10/11	32	15.05	24	15.52	14.95	8	26,482	0.03%
2018/10/09	3	16.00	0	0.00	15.90	3	25,727	0.01%
2018/10/08	0	0.00	6	16.05	16.05	-6	25,538	-0.02%
2018/10/05	5	15.80	0	15.80	15.80	5	25,297	0.02%
2018/10/04	2	15.93	25	15.95	15.90	-23	25,055	-0.09%
2018/10/03	0	0.00	1	16.05	16.10	-1	24,900	0.00%
2018/10/02	1	15.95	1	16.00	16.10	0	24,936	0.00%
2018/10/01	3	16.10	0	0.00	16.10	3	24,858	0.01%
2018/09/28	50	16.30	3	16.15	16.10	47	25,050	0.19%
2018/09/27	0	0.00	5	16.14	16.30	-5	24,884	-0.02%
2018/09/25	5.7	15.90	8	15.95	16.00	-2.3	25,427	-0.01%
2018/09/21	0	0.00	9	15.76	16.00	-9	25,284	-0.04%
2018/09/20	0	0.00	10	15.49	15.50	-10	24,738	-0.04%
2018/09/19	0	0.00	23	15.39	15.50	-23	24,621	-0.09%
2018/09/14	1	15.20	3	15.25	15.15	-2	24,527	-0.01%
2018/09/11	0	0.00	16	15.15	15.25	-16	24,853	-0.06%
2018/09/10	0	0.00	20	15.04	14.95	-20	25,228	-0.08%
2018/09/06	2	14.95	1	14.95	15.05	1	26,137	0.00%
2018/09/05	113	15.11	0	0.00	15.05	113	26,069	0.43%	大買/鉅額交易
2018/09/04	17	15.37	0	0.00	15.40	17	25,949	0.07%
2018/09/03	11	15.35	0	0.00	15.25	11	26,067	0.04%
2018/08/31	0	0.00	1	15.35	15.55	-1	26,228	0.00%
2018/08/30	3	15.47	1	15.60	15.50	2	26,154	0.01%
2018/08/29	0	0.00	12	15.60	15.60	-12	26,477	-0.05%
2018/08/28	6	15.50	8.1	15.49	15.60	-2.1	26,726	-0.01%
2018/08/27	0	0.00	1	15.45	15.50	-1	26,839	0.00%
2018/08/24	0	0.00	3	15.42	15.50	-3	26,863	-0.01%
2018/08/23	0	0.00	1	15.35	15.50	-1	27,425	0.00%
2018/08/22	4	15.30	25	15.47	15.50	-21	27,741	-0.08%
2018/08/21	4	15.18	14	15.18	15.25	-10	27,412	-0.04%
2018/08/20	5	15.20	6	15.18	15.20	-1	27,347	0.00%
2018/08/17	15	15.23	17	15.29	15.25	-2	27,196	-0.01%
2018/08/16	10	15.07	21.1	15.13	15.10	-11.1	26,529	-0.04%
2018/08/15	9	15.20	10	15.19	15.20	-1	26,212	0.00%
2018/08/14	14	14.95	14	15.16	15.20	0	25,989	0.00%
2018/08/13	17	15.14	50	15.03	14.90	-33	25,523	-0.13%
2018/08/10	24	15.36	13	15.40	15.40	11	25,240	0.04%
2018/08/09	16	14.97	21	15.39	15.45	-5	24,744	-0.02%
2018/08/08	16	15.01	64.5	15.09	15.15	-48.5	23,151	-0.21%
2018/08/07	10	14.35	2	14.50	14.55	8	21,797	0.04%
2018/08/06	4	14.30	21.3	14.28	14.35	-17.3	21,338	-0.08%
2018/08/03	2	14.00	8	14.06	14.10	-6	20,996	-0.03%
2018/08/02	10	13.93	0	0.00	13.80	10	20,510	0.05%
2018/08/01	19	13.95	46	13.98	14.05	-27	20,569	-0.13%
2018/07/31	10	14.10	3	13.92	14.10	7	20,499	0.03%
2018/07/30	2	13.70	30	13.75	13.70	-28	19,896	-0.14%
2018/07/27	2	13.68	0	0.00	13.70	2	20,116	0.01%
2018/07/25	10	13.65	1	13.65	13.65	9	20,761	0.04%
2018/07/24	3	13.55	36	13.65	13.65	-33	20,859	-0.16%
2018/07/23	1	13.50	2	13.50	13.50	-1	21,033	0.00%
2018/07/20	1	13.40	1	13.50	13.50	0	21,495	0.00%
2018/07/19	3	13.42	0	0.00	13.40	3	21,640	0.01%
2018/07/17	0	0.00	46	13.45	13.40	-46	21,966	-0.21%
2018/07/16	0	0.00	3	13.43	13.40	-3	22,082	-0.01%
2018/07/12	0	0.00	27	13.21	13.35	-27	22,415	-0.12%
2018/07/11	23	13.13	0	0.00	13.20	23	22,491	0.10%
2018/07/10	0	0.00	2	13.30	13.25	-2	22,497	-0.01%
2018/07/09	1	13.25	1	13.20	13.15	0	22,563	0.00%
2018/07/06	2	12.95	35	13.00	13.05	-33	22,757	-0.15%
2018/07/05	2	13.03	0	0.00	13.00	2	22,927	0.01%
2018/07/04	0	0.00	8	13.15	13.10	-8	23,519	-0.03%
2018/07/03	58	13.70	20	13.85	13.55	38	23,586	0.16%
2018/07/02	5	13.85	5	13.95	13.85	0	23,059	0.00%
2018/06/29	1	13.80	3	13.83	13.90	-2	23,053	-0.01%
2018/06/28	0	0.00	3	13.77	13.75	-3	22,879	-0.01%
2018/06/27	15	13.73	3	13.70	13.70	12	22,849	0.05%
2018/06/26	9	13.86	8	13.74	13.75	1	22,829	0.00%
2018/06/25	3	13.85	1.8	13.91	13.85	1.2	22,743	0.01%
2018/06/22	1	13.85	0	0.00	14.00	1	22,821	0.00%
2018/06/21	1	13.90	9	13.97	13.90	-8	22,595	-0.04%
2018/06/20	10.7	13.95	2	13.93	13.90	8.7	22,781	0.04%
2018/06/19	32	13.83	0	0.00	13.80	32	23,029	0.14%
2018/06/15	27	14.09	1	14.15	14.15	26	22,467	0.12%
2018/06/14	19	14.07	0	0.00	14.00	19	22,239	0.09%
2018/06/13	0	0.00	2	14.50	14.50	-2	21,715	-0.01%
2018/06/12	0	0.00	15	14.52	14.55	-15	22,322	-0.07%
2018/06/08	3	14.50	12	14.59	14.60	-9	22,143	-0.04%
2018/06/07	0	0.00	9.7	14.54	14.50	-9.7	22,085	-0.04%
2018/06/06	1	14.50	22	14.52	14.45	-21	22,184	-0.09%
2018/06/05	10	14.20	11	14.30	14.25	-1	21,739	0.00%
2018/06/04	2	13.95	3	14.07	14.10	-1	21,536	0.00%
2018/06/01	0	0.00	2	14.00	14.00	-2	21,430	-0.01%
2018/05/31	1	13.80	5	13.84	14.10	-4	21,418	-0.02%
2018/05/30	46	13.82	0.1	13.85	13.75	46	20,898	0.22%
2018/05/29	3	14.10	2	14.10	14.10	1	21,078	0.00%
2018/05/28	6	14.24	7	14.24	14.20	-1	21,049	0.00%
2018/05/25	2	14.30	0	0.00	14.25	2	21,253	0.01%
2018/05/24	1	14.30	2	14.40	14.30	-1	21,407	0.00%
2018/05/22	0	0.00	20	14.55	14.50	-20	21,713	-0.09%
2018/05/21	0.2	14.45	48	14.48	14.55	-47.8	21,919	-0.22%
2018/05/18	0	0.00	8	14.46	14.40	-8	22,111	-0.04%
2018/05/17	2	14.45	2	14.45	14.45	0	22,276	0.00%
2018/05/16	0	0.00	4.3	14.40	14.45	-4.3	22,379	-0.02%
2018/05/15	1	14.45	1	14.45	14.45	0	22,745	0.00%
2018/05/14	5	14.40	12	14.45	14.45	-7	23,434	-0.03%
2018/05/11	0	0.00	27.4	14.41	14.40	-27.4	23,741	-0.12%
2018/05/09	0	0.00	18	14.35	14.30	-18	23,747	-0.08%
2018/05/08	0	0.00	5	14.20	14.25	-5	23,720	-0.02%
2018/05/07	3	14.20	10	14.30	14.30	-7	23,643	-0.03%
2018/05/04	0	0.00	1	14.20	14.15	-1	23,573	0.00%
2018/05/03	1.3	14.44	16	14.45	14.45	-14.7	23,388	-0.06%
2018/05/02	0	0.00	143	14.46	14.55	-143	23,338	-0.61%	大賣/鉅額交易
2018/04/30	1	14.20	5.3	14.20	14.20	-4.3	23,095	-0.02%
2018/04/27	0	0.00	19	14.20	14.25	-19	23,192	-0.08%
2018/04/26	5	14.15	60	14.15	14.15	-55	23,079	-0.24%
2018/04/25	1	13.85	4.2	13.80	13.85	-3.2	22,810	-0.01%
2018/04/24	3	13.70	1.1	13.74	13.70	1.9	22,920	0.01%
2018/04/23	0	0.00	15	13.80	13.80	-15	23,154	-0.06%
2018/04/20	5	13.75	10	13.83	13.80	-5	23,279	-0.02%
2018/04/19	0	0.00	13	13.81	13.85	-13	23,570	-0.06%
2018/04/17	5	13.69	1	13.70	13.70	4	24,019	0.02%
2018/04/16	0	0.00	1	13.70	13.80	-1	24,335	0.00%
2018/04/13	1	13.80	1	13.80	13.80	0	24,459	0.00%
2018/04/12	0	0.00	1.4	13.76	13.80	-1.4	24,716	-0.01%
2018/04/11	3	13.82	7	13.82	13.75	-4	24,742	-0.02%
2018/04/10	4	13.70	65	13.73	13.80	-61	24,428	-0.25%
2018/04/03	6	13.36	8	13.45	13.40	-2	23,727	-0.01%
2018/04/02	0	0.00	2.5	13.46	13.45	-2.5	23,669	-0.01%
2018/03/31	6	13.36	20.8	13.38	13.35	-14.8	23,482	-0.06%
2018/03/30	3	13.40	5	13.39	13.35	-2	23,452	-0.01%
2018/03/29	3	13.30	0	0.00	13.35	3	23,440	0.01%
2018/03/28	1	13.45	1	13.40	13.40	0	23,144	0.00%
2018/03/27	5	13.50	21	13.55	13.55	-16	23,150	-0.07%
2018/03/26	0	0.00	5	13.50	13.50	-5	23,067	-0.02%
2018/03/23	14	13.39	10	13.48	13.50	4	22,980	0.02%
2018/03/22	3.7	13.50	4	13.60	13.60	-0.3	22,837	0.00%
2018/03/20	2	13.35	0	0.00	13.40	2	22,895	0.01%
2018/03/19	2	13.45	11	13.45	13.45	-9.1	22,910	-0.04%
2018/03/16	2	13.40	10.1	13.40	13.55	-8.1	22,841	-0.04%
2018/03/15	2	13.35	2	13.40	13.35	0	22,211	0.00%
2018/03/14	0	0.00	4	13.35	13.35	-4	22,097	-0.02%
2018/03/13	10	13.40	30.1	13.38	13.40	-20.1	22,337	-0.09%
2018/03/12	5	13.35	7	13.32	13.40	-2	22,391	-0.01%
2018/03/09	4	13.13	3	13.13	13.15	1	22,460	0.00%
2018/03/08	9	13.10	0	0.00	13.10	9	22,704	0.04%
2018/03/07	0	0.00	5	13.05	13.05	-5	22,944	-0.02%
2018/03/06	7	13.02	0	0.00	13.05	7	23,466	0.03%
2018/03/05	4	13.01	0	0.00	13.00	4	23,688	0.02%
2018/03/02	52	12.98	0	0.00	12.95	52	23,585	0.22%
2018/03/01	8	13.13	23	13.09	13.15	-15	22,892	-0.07%
2018/02/27	2	13.28	38	13.32	13.15	-36	22,771	-0.16%
2018/02/26	28	13.31	1	13.40	13.25	27	23,042	0.12%
2018/02/23	40	13.28	32	13.25	13.25	8	23,027	0.03%
2018/02/22	10	13.10	0	0.00	13.15	10	23,493	0.04%
2018/02/21	35	13.15	0	0.00	13.20	35	23,851	0.15%
2018/02/12	67.8	13.06	0	0.00	13.05	67.8	23,915	0.28%
2018/02/09	37	12.80	35	13.00	12.95	2	23,761	0.01%
2018/02/07	8	13.17	0	0.00	13.05	8	23,357	0.03%
2018/02/06	28	13.04	1	13.00	12.90	27	23,292	0.12%
2018/02/05	5	13.62	0	0.00	13.60	5	22,818	0.02%
2018/02/01	1	13.90	0	0.00	13.95	1	22,272	0.00%
2018/01/31	4	13.93	0	0.00	14.00	4	22,106	0.02%
2018/01/30	6	14.05	0	0.00	14.05	6	21,906	0.03%
2018/01/26	7	14.14	0	0.00	14.20	7	21,696	0.03%
2018/01/24	56.9	14.10	0	0.00	14.15	56.9	21,471	0.27%
2018/01/23	1	14.25	2	14.25	14.35	-1	21,297	0.00%
2018/01/22	2	14.30	0	0.00	14.25	2	21,197	0.01%
2018/01/19	1	14.25	1	14.30	14.30	0	21,219	0.00%
2018/01/18	10	14.34	2	14.40	14.25	8	21,024	0.04%
2018/01/17	14	14.21	23	14.25	14.30	-9	20,778	-0.04%
2018/01/16	14	14.24	0	0.00	14.20	14	20,439	0.07%
2018/01/15	12	14.25	53.2	14.30	14.25	-41.2	20,326	-0.20%
2018/01/12	0	0.00	6	14.15	14.15	-6	19,863	-0.03%
2018/01/11	2	13.98	1	14.05	14.00	1	19,325	0.01%
2018/01/10	2	13.98	9	14.06	13.95	-7	19,320	-0.04%
2018/01/09	3	14.02	7	14.02	13.95	-4	18,910	-0.02%
2018/01/08	5	13.99	139	14.04	14.05	-134	18,813	-0.71%	大賣/鉅額交易
2018/01/05	11	13.86	1.5	13.95	13.95	9.5	18,615	0.05%
2018/01/04	21	13.83	20	13.85	13.85	1	18,623	0.01%
2018/01/03	0	0.00	12	13.93	13.95	-12	18,758	-0.06%
2018/01/02	12	13.71	0	0.00	13.80	12	18,638	0.06%