元大金 (2885)-元大-大同券商分點個股進出

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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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	10.8	32.02	12	32.16	31.85	-1.3	21,399	-0.01%
2024/05/14	5.8	31.56	5	31.60	31.45	0.8	21,382	0.00%
2024/05/13	2	31.98	0	0.00	32.00	2	21,349	0.01%
2024/05/10	11.4	31.99	36.3	32.09	32.10	-24.9	21,318	-0.12%
2024/05/09	8.1	32.05	15.6	32.05	31.65	-7.5	21,300	-0.04%
2024/05/08	0.7	31.55	4.1	31.79	31.80	-3.4	21,147	-0.02%
2024/05/07	9.4	31.78	15.6	31.59	31.80	-6.3	21,154	-0.03%
2024/05/06	52	31.44	8.1	31.28	31.50	43.9	20,957	0.21%
2024/05/03	5	30.80	5	30.79	30.55	0	20,783	0.00%
2024/05/02	8.1	30.64	4.1	30.55	30.65	4	20,688	0.02%
2024/04/30	13	30.81	0.1	30.75	30.65	12.9	20,545	0.06%
2024/04/29	5.1	30.80	26.2	30.87	31.05	-21.1	20,436	-0.10%
2024/04/26	16	30.00	10.1	30.19	30.00	5.9	20,096	0.03%
2024/04/25	5.2	29.87	0	0.00	29.80	5.2	20,118	0.03%
2024/04/24	0.1	30.30	6.1	30.31	30.35	-6	19,994	-0.03%
2024/04/23	14	29.94	3.1	29.91	29.80	10.9	19,844	0.06%
2024/04/22	7.1	29.91	5.4	30.02	29.90	1.7	19,654	0.01%
2024/04/19	11.7	29.91	1.3	29.73	29.90	10.3	19,148	0.05%
2024/04/18	2	30.50	4.1	30.54	30.60	-2.1	18,463	-0.01%
2024/04/17	5	30.03	1	30.05	30.00	4	18,105	0.02%
2024/04/16	4.2	29.95	19	29.94	29.95	-14.8	18,010	-0.08%
2024/04/15	1.3	30.52	8.4	30.41	30.55	-7.1	17,755	-0.04%
2024/04/12	3	30.28	1	30.30	30.30	2	17,624	0.01%
2024/04/11	0.5	30.50	1	30.60	30.50	-0.5	17,452	0.00%
2024/04/10	23.2	30.64	8.6	30.67	30.50	14.6	17,495	0.08%
2024/04/09	20	30.85	37.6	30.90	30.90	-17.6	17,624	-0.10%
2024/04/08	5	30.25	7	30.05	30.30	-2	17,390	-0.01%
2024/04/03	3	30.02	32	30.00	29.95	-29	17,458	-0.17%
2024/04/02	0	0.00	7.2	30.18	30.30	-7.2	17,547	-0.04%
2024/04/01	2.2	30.16	4.2	30.31	30.10	-2	17,754	-0.01%
2024/03/29	2	30.28	12.1	30.30	30.40	-10.1	17,819	-0.06%
2024/03/28	10.4	30.02	0.6	30.00	30.10	9.7	17,675	0.06%
2024/03/27	1	30.40	39.5	30.26	30.30	-38.5	17,687	-0.22%
2024/03/26	0.5	30.10	7.3	30.07	30.10	-6.9	17,806	-0.04%
2024/03/25	14.5	29.45	65	29.54	29.85	-50.5	17,978	-0.28%
2024/03/22	17	29.77	26.7	29.84	29.45	-9.7	18,215	-0.05%
2024/03/21	11.8	29.90	8.4	29.79	29.80	3.4	18,221	0.02%
2024/03/20	29.4	29.14	14.2	29.25	28.90	15.1	18,450	0.08%
2024/03/19	7	29.29	2.1	29.20	29.20	4.9	18,458	0.03%
2024/03/18	22.9	29.43	2	29.60	29.35	20.9	18,330	0.11%
2024/03/15	14	29.99	14.1	29.97	30.20	0	18,162	0.00%
2024/03/14	63.6	30.16	57.1	30.23	30.30	6.5	17,626	0.04%
2024/03/13	35.2	29.31	68.6	29.33	29.50	-33.4	16,785	-0.20%
2024/03/12	19.5	28.83	2	28.70	28.90	17.5	16,419	0.11%
2024/03/11	9.9	28.57	10.3	28.61	28.55	-0.4	16,438	0.00%
2024/03/08	2.4	28.28	123.9	28.47	28.45	-121.5	16,445	-0.74%	大賣/鉅額交易
2024/03/07	3.9	27.67	44.4	27.90	28.10	-40.5	16,213	-0.25%
2024/03/06	2	27.45	1	27.35	27.50	1	15,804	0.01%
2024/03/05	27	27.32	10	27.36	27.30	17	15,976	0.11%
2024/03/04	2.6	27.28	2.2	27.34	27.35	0.4	16,071	0.00%
2024/03/01	1.5	27.33	0.1	27.35	27.30	1.4	16,213	0.01%
2024/02/29	2	27.28	0.3	27.30	27.45	1.7	16,332	0.01%
2024/02/27	3.2	27.22	1.1	27.24	27.20	2	16,171	0.01%
2024/02/26	8	27.23	2	27.23	27.10	6	16,031	0.04%
2024/02/23	5	27.35	0.5	27.50	27.30	4.5	15,976	0.03%
2024/02/22	13	27.38	4	27.35	27.55	9	16,208	0.06%
2024/02/21	40	27.36	0	27.35	27.35	40	16,173	0.25%
2024/02/20	3	27.70	10.1	27.58	27.85	-7.1	16,099	-0.04%
2024/02/19	1.1	27.35	16	27.33	27.45	-14.9	15,999	-0.09%
2024/02/16	74	27.08	11	27.07	27.15	63	16,178	0.39%
2024/02/15	3.8	26.94	0	0.00	27.00	3.8	16,185	0.02%
2024/02/05	10	26.87	19.1	26.95	27.00	-9.1	15,990	-0.06%
2024/02/02	3.1	26.80	0.6	26.86	26.90	2.5	15,780	0.02%
2024/02/01	1	27.00	0	0.00	27.05	1	15,716	0.01%
2024/01/31	0.3	26.90	13.3	26.92	27.05	-13	15,625	-0.08%
2024/01/30	66.2	26.80	2.1	26.86	26.85	64.1	15,518	0.41%
2024/01/29	2.9	26.98	4.1	26.97	27.10	-1.3	15,711	-0.01%
2024/01/26	45	26.89	1	26.90	26.95	44	15,758	0.28%
2024/01/25	2.1	26.60	0	0.00	26.75	2.1	15,712	0.01%
2024/01/24	44.1	26.60	2	26.58	26.60	42.1	15,738	0.27%
2024/01/23	17.2	26.41	3	26.47	26.55	14.2	15,859	0.09%
2024/01/22	13.1	26.39	0	0.00	26.35	13.1	16,053	0.08%
2024/01/19	2.1	25.98	28.8	25.86	26.20	-26.7	16,013	-0.17%
2024/01/18	6.1	25.81	0	0.00	25.80	6.1	16,029	0.04%
2024/01/17	11.6	26.00	12.2	26.00	25.80	-0.6	15,949	0.00%
2024/01/16	5.3	26.32	2	26.30	26.25	3.3	15,663	0.02%
2024/01/15	5.3	26.85	2.3	26.79	26.70	3.1	15,517	0.02%
2024/01/12	5	26.70	0.1	26.70	26.65	4.9	15,812	0.03%
2024/01/11	3.2	26.77	2	26.83	26.80	1.2	16,020	0.01%
2024/01/10	4.4	26.48	2.3	26.55	26.50	2.1	16,367	0.01%
2024/01/09	1	27.05	0.2	26.85	26.80	0.9	16,409	0.01%
2024/01/08	0.1	26.95	0	0.00	26.90	0.1	16,485	0.00%
2024/01/05	2	26.98	1.9	26.95	26.95	0.1	16,514	0.00%
2024/01/04	0	27.23	0.5	27.20	27.20	-0.5	16,645	0.00%
2024/01/03	5.2	27.07	21.1	27.16	26.95	-15.9	16,816	-0.09%
2024/01/02	2.3	27.73	10.3	27.71	27.75	-8	16,492	-0.05%
2023/12/29	0	27.35	80.6	27.42	27.60	-80.5	16,322	-0.49%
2023/12/28	0.1	27.25	10.2	27.25	27.35	-10.1	16,304	-0.06%
2023/12/27	0.3	27.05	3.1	27.11	27.15	-2.8	16,123	-0.02%
2023/12/26	0	0.00	2	26.85	26.85	-2	15,860	-0.01%
2023/12/25	2.2	26.56	5.1	26.68	26.60	-2.9	15,812	-0.02%
2023/12/22	0.1	26.68	2	26.75	26.80	-1.9	15,935	-0.01%
2023/12/21	2.1	26.42	12	26.49	26.45	-9.9	15,843	-0.06%
2023/12/20	4.1	26.76	0.5	26.80	26.55	3.6	15,485	0.02%
2023/12/19	4.3	26.74	3.4	26.91	26.70	0.9	15,199	0.01%
2023/12/18	0.1	26.95	3	27.05	27.05	-2.9	15,019	-0.02%
2023/12/15	0.1	27.05	7.7	27.10	27.00	-7.7	14,908	-0.05%
2023/12/14	6	26.99	3.1	26.98	27.00	3	14,590	0.02%
2023/12/13	1	26.89	5	26.71	26.75	-3.9	14,457	-0.03%
2023/12/12	6	26.72	14	26.68	26.80	-8	14,675	-0.05%
2023/12/08	11.9	26.45	6.3	26.50	26.55	5.6	14,645	0.04%
2023/12/07	0	26.35	10	26.41	26.50	-10	14,620	-0.07%
2023/12/06	0	0.00	21.2	26.45	26.45	-21.2	14,545	-0.15%
2023/12/05	0.2	26.25	52.2	26.35	26.40	-52.1	14,442	-0.36%
2023/12/04	0	0.00	10	26.30	26.35	-10	14,572	-0.07%
2023/12/01	0	0.00	13.2	26.14	26.10	-13.2	14,509	-0.09%
2023/11/30	0	0.00	1	26.10	26.00	-1	14,505	-0.01%
2023/11/29	0.4	25.95	2.1	26.10	25.95	-1.7	14,200	-0.01%
2023/11/28	1	26.05	10.1	26.01	26.10	-9.1	14,050	-0.06%
2023/11/27	4.4	25.91	9.1	25.97	25.85	-4.7	14,075	-0.03%
2023/11/24	1	25.80	13	25.73	25.80	-12	14,023	-0.09%
2023/11/23	1	25.65	0	0.00	25.70	1	14,099	0.01%
2023/11/22	0.1	25.55	23.3	25.60	25.60	-23.3	14,141	-0.16%
2023/11/21	7.6	25.57	6	25.62	25.70	1.6	14,238	0.01%
2023/11/17	0.4	25.40	12	25.44	25.35	-11.6	14,079	-0.08%
2023/11/16	0.2	25.45	18.5	25.37	25.45	-18.3	14,006	-0.13%
2023/11/15	12	25.32	16.9	25.28	25.30	-4.9	13,945	-0.04%
2023/11/14	0	0.00	7.5	25.06	25.05	-7.5	13,829	-0.05%
2023/11/13	6.1	24.93	0.3	25.02	25.00	5.8	14,058	0.04%
2023/11/10	0	24.95	0	0.00	25.00	0	14,396	0.00%
2023/11/09	1	25.00	0	0.00	25.00	1	14,536	0.01%
2023/11/08	0	0.00	2.1	25.00	25.00	-2.1	14,774	-0.01%
2023/11/07	2	25.00	11.6	25.04	25.05	-9.6	14,940	-0.06%
2023/11/06	17	24.86	0.1	24.95	24.90	16.9	15,228	0.11%
2023/11/03	0	0.00	4	24.78	24.95	-4	15,067	-0.03%
2023/11/02	40.2	24.49	7	24.56	24.50	33.2	15,550	0.21%
2023/11/01	0.1	24.40	3	24.33	24.40	-2.9	15,668	-0.02%
2023/10/31	5.1	24.20	1.1	24.30	24.30	4	15,832	0.03%
2023/10/30	11.6	24.08	5.3	24.01	24.10	6.3	15,988	0.04%
2023/10/26	1.1	24.35	0	0.00	24.35	1.1	16,265	0.01%
2023/10/25	0.1	24.70	5.4	24.65	24.60	-5.3	16,299	-0.03%
2023/10/24	21	24.45	0	0.00	24.45	21	16,366	0.13%
2023/10/23	3	24.40	5	24.63	24.40	-2	16,412	-0.01%
2023/10/20	17.7	24.49	1	24.55	24.75	16.7	16,302	0.10%
2023/10/19	9	25.02	3.3	25.07	25.10	5.7	16,077	0.04%
2023/10/18	0	0.00	18	25.40	25.55	-18	15,990	-0.11%
2023/10/17	0.2	25.50	13.4	25.47	25.30	-13.3	15,836	-0.08%
2023/10/16	2.4	25.45	52.8	25.47	25.55	-50.4	15,886	-0.32%
2023/10/13	0	25.50	2	25.50	25.45	-2	15,869	-0.01%
2023/10/12	0	0.00	1	25.65	25.65	-1	15,981	-0.01%
2023/10/11	0	0.00	15.6	25.31	25.50	-15.6	16,036	-0.10%
2023/10/06	1	24.75	0	24.79	24.80	1	15,892	0.01%
2023/10/05	6	24.55	4	24.56	24.55	2	16,091	0.01%
2023/10/04	16.5	24.28	1	24.25	24.25	15.5	16,241	0.10%
2023/10/03	6.2	24.69	0.7	24.84	24.65	5.6	16,245	0.03%
2023/10/02	7.2	24.97	1.9	25.01	24.95	5.3	16,374	0.03%
2023/09/28	1	25.15	0	0.00	25.05	1	16,818	0.01%
2023/09/27	0.5	25.00	7	25.11	25.15	-6.5	16,838	-0.04%
2023/09/26	17	25.00	1	25.00	25.00	16	16,821	0.10%
2023/09/25	0	0.00	2	25.10	25.20	-2	16,785	-0.01%
2023/09/22	1.4	24.96	1	24.93	25.10	0.4	17,086	0.00%
2023/09/21	8.1	24.96	0	0.00	25.00	8.1	17,219	0.05%
2023/09/20	7	25.45	4	25.40	25.40	3	17,268	0.02%
2023/09/19	9.5	25.53	32.3	25.61	25.75	-22.8	17,248	-0.13%
2023/09/18	0	25.35	11	25.37	25.40	-11	17,134	-0.06%
2023/09/15	2	25.25	23.2	25.19	25.35	-21.2	17,267	-0.12%
2023/09/14	2	25.05	6.2	25.08	25.20	-4.2	17,236	-0.02%
2023/09/13	3	24.95	10.5	24.89	25.00	-7.5	17,248	-0.04%
2023/09/12	1	24.80	2.2	24.74	24.80	-1.2	17,439	-0.01%
2023/09/11	0	0.00	1	24.60	24.70	-1	17,663	-0.01%
2023/09/08	50.1	24.60	1	24.70	24.65	49.1	17,920	0.27%
2023/09/07	0	0.00	51.7	24.67	24.70	-51.7	18,130	-0.28%
2023/09/06	3.6	24.22	22	24.35	24.25	-18.4	18,048	-0.10%
2023/09/05	15	24.30	0	0.00	24.20	15	18,028	0.08%
2023/09/04	5.8	24.54	1	24.60	24.50	4.8	18,223	0.03%
2023/09/01	5	24.70	11	24.70	24.75	-6	18,496	-0.03%
2023/08/31	4.9	24.55	2.1	24.84	24.40	2.7	18,740	0.01%
2023/08/30	0	0.00	9.2	24.80	24.80	-9.2	18,891	-0.05%
2023/08/29	2	24.38	27	24.47	24.65	-25	18,979	-0.13%
2023/08/28	1	24.40	1.1	24.39	24.40	-0.1	18,969	0.00%
2023/08/25	16	24.50	6.2	24.43	24.40	9.8	19,376	0.05%
2023/08/24	0	0.00	4.1	24.30	24.45	-4.1	19,468	-0.02%
2023/08/23	0.1	24.12	0.2	24.10	24.20	-0.1	19,454	0.00%
2023/08/22	0.2	23.90	0	0.00	23.85	0.2	19,542	0.00%
2023/08/21	1.3	23.97	1.5	24.00	23.90	-0.2	19,574	0.00%
2023/08/18	23.1	23.86	0	0.00	23.95	23.1	19,484	0.12%
2023/08/17	73.2	23.71	8.2	23.75	23.75	65	19,503	0.33%
2023/08/16	15.1	23.98	0	0.00	23.85	15.1	19,345	0.08%
2023/08/15	15.9	24.20	0	0.00	24.20	15.9	19,145	0.08%
2023/08/14	39.1	24.23	55	24.28	24.30	-15.9	19,218	-0.08%
2023/08/11	2.2	24.78	11	24.65	24.75	-8.8	19,170	-0.05%
2023/08/10	2	25.19	14.3	25.24	25.30	-12.3	19,013	-0.06%
2023/08/09	0.2	25.10	3.6	25.06	25.15	-3.3	18,775	-0.02%
2023/08/08	5.2	25.29	87	25.18	25.10	-81.8	18,679	-0.44%
2023/08/04	2.1	24.28	0	0.00	24.35	2.1	17,972	0.01%
2023/08/02	1	24.35	3	24.45	24.45	-2	17,759	-0.01%
2023/08/01	1	24.70	5.2	24.81	24.90	-4.2	17,652	-0.02%
2023/07/31	3	24.63	0	0.00	24.40	3	17,308	0.02%
2023/07/28	13.1	24.40	4	24.43	24.40	9.1	17,151	0.05%
2023/07/27	1.6	24.63	18	24.67	24.70	-16.4	16,967	-0.10%
2023/07/26	1.5	24.46	4	24.49	24.55	-2.5	16,847	-0.01%
2023/07/25	20	24.20	1	24.25	24.25	19	16,808	0.11%
2023/07/24	0	0.00	1	24.25	24.10	-1	16,845	-0.01%
2023/07/21	2	24.30	4	24.43	24.40	-2	16,786	-0.01%
2023/07/20	4	24.25	13	24.32	24.45	-9	16,671	-0.05%
2023/07/19	1	24.05	21.5	24.27	24.10	-20.5	16,429	-0.12%
2023/07/18	17	23.98	6	24.00	24.10	11	16,277	0.07%
2023/07/17	0	0.00	10.2	23.98	23.95	-10.2	16,220	-0.06%
2023/07/14	3	23.55	9	23.63	23.75	-6	16,037	-0.04%
2023/07/13	17	23.44	10	23.50	23.30	7	15,781	0.04%
2023/07/12	4	23.40	6.3	23.32	23.45	-2.3	15,656	-0.01%
2023/07/11	48.3	23.25	50	23.25	23.30	-1.7	15,587	-0.01%
2023/07/10	7.2	22.91	10	23.05	23.00	-2.8	15,474	-0.02%
2023/07/07	21.2	22.55	0	0.00	22.65	21.2	15,267	0.14%
2023/07/06	49.6	22.82	0	0.00	22.70	49.6	15,203	0.33%
2023/07/05	2	23.13	0	0.00	23.15	2	14,735	0.01%
2023/07/04	13.2	23.11	0.1	23.20	23.05	13.1	14,624	0.09%
2023/07/03	2	23.20	0	0.00	23.20	2	14,603	0.01%
2023/06/30	16	23.12	0	0.00	23.10	16	14,617	0.11%
2023/06/29	2.7	23.41	0	0.00	23.30	2.7	14,416	0.02%
2023/06/28	20.1	24.11	1.1	24.10	24.10	19	14,205	0.13%
2023/06/27	10.1	24.20	0	0.00	24.20	10.1	13,935	0.07%
2023/06/26	10	24.28	201	24.30	24.30	-191	13,842	-1.38%	大賣/鉅額交易
2023/06/21	3	24.32	1	24.35	24.35	2	13,750	0.01%
2023/06/20	6	24.38	2	24.35	24.25	4	13,529	0.03%
2023/06/19	7	24.29	3.5	24.44	24.40	3.5	13,296	0.03%
2023/06/16	9.1	24.32	5	24.35	24.35	4.1	13,201	0.03%
2023/06/15	7	24.38	49	24.47	24.50	-42	12,941	-0.32%
2023/06/14	8.9	24.32	68.2	24.50	24.40	-59.3	12,841	-0.46%
2023/06/13	9	24.36	54.8	24.37	24.35	-45.8	12,795	-0.36%
2023/06/12	2.1	24.55	0.1	24.55	24.55	2	12,630	0.02%
2023/06/09	1.1	24.59	1.8	24.57	24.60	-0.7	12,734	-0.01%
2023/06/08	0	0.00	7.1	24.50	24.50	-7.1	12,731	-0.06%
2023/06/07	11	24.44	45.7	24.45	24.60	-34.7	12,698	-0.27%
2023/06/06	6	24.21	33	24.11	24.20	-27	12,527	-0.22%
2023/06/05	3	24.07	17.2	24.06	24.00	-14.2	12,327	-0.12%
2023/06/02	0.1	23.80	13.4	23.86	23.85	-13.3	12,036	-0.11%
2023/06/01	2	23.75	3.3	23.73	23.65	-1.3	11,882	-0.01%
2023/05/31	1.1	23.74	6	23.73	23.85	-4.9	11,750	-0.04%
2023/05/30	2.1	23.68	11.5	23.73	23.70	-9.4	11,531	-0.08%
2023/05/29	2.2	23.69	0.2	23.60	23.55	2	11,676	0.02%
2023/05/26	2.5	23.34	6.5	23.48	23.50	-4	11,831	-0.03%
2023/05/25	2.2	23.31	0.1	23.40	23.25	2.1	11,733	0.02%
2023/05/24	0	0.00	6	23.50	23.55	-6	11,770	-0.05%
2023/05/23	1	23.45	1	23.55	23.65	0	11,764	0.00%
2023/05/22	0	0.00	20.2	23.42	23.45	-20.2	11,637	-0.17%
2023/05/19	0	0.00	1.2	23.34	23.45	-1.2	11,540	-0.01%
2023/05/18	10	23.15	6.1	23.20	23.40	3.9	11,407	0.03%
2023/05/17	11.1	23.04	15.9	23.13	23.10	-4.8	11,241	-0.04%
2023/05/16	0	0.00	0.2	22.95	22.95	-0.2	11,131	0.00%
2023/05/15	2.3	22.73	0	0.00	22.80	2.3	11,184	0.02%
2023/05/12	9	22.68	1	22.70	22.65	8	11,187	0.07%
2023/05/11	0	0.00	0.4	22.90	22.90	-0.4	11,184	0.00%
2023/05/10	0	0.00	31.7	23.00	23.00	-31.7	11,214	-0.28%
2023/05/09	0.4	22.95	5	22.91	23.00	-4.6	11,269	-0.04%
2023/05/08	0	0.00	8.8	22.95	23.00	-8.8	11,402	-0.08%
2023/05/05	8	22.84	6	22.83	22.85	2	11,287	0.02%
2023/05/04	0	0.00	30	22.79	22.90	-30	11,529	-0.26%
2023/05/03	2.1	22.70	17.1	22.60	22.75	-15	11,598	-0.13%
2023/05/02	3.3	22.62	6.3	22.64	22.70	-3.1	11,941	-0.03%
2023/04/28	2.1	22.55	4.1	22.50	22.60	-2	12,593	-0.02%
2023/04/27	1	22.35	0.2	22.50	22.45	0.8	12,716	0.01%
2023/04/26	0	0.00	10	22.41	22.45	-10	12,877	-0.08%
2023/04/25	11.3	22.44	7	22.36	22.40	4.3	12,874	0.03%
2023/04/24	0.1	22.40	8	22.40	22.40	-8	12,941	-0.06%
2023/04/20	7.2	22.30	23	22.25	22.30	-15.9	13,129	-0.12%
2023/04/19	1	22.35	0	22.45	22.45	1	13,396	0.01%
2023/04/18	6	22.53	16	22.50	22.50	-10	13,416	-0.07%
2023/04/17	6	22.54	1	22.50	22.50	5	13,475	0.04%
2023/04/14	0.1	22.55	1	22.45	22.65	-0.9	13,385	-0.01%
2023/04/13	6	22.50	7.2	22.50	22.55	-1.2	13,387	-0.01%
2023/04/12	2	22.60	10	22.59	22.55	-8	13,309	-0.06%
2023/04/11	1	22.50	10.2	22.45	22.55	-9.2	13,392	-0.07%
2023/04/10	1	22.40	29	22.39	22.45	-28	13,254	-0.21%
2023/04/07	5.1	22.30	0	0.00	22.40	5.1	13,298	0.04%
2023/04/06	0.1	22.40	9	22.35	22.40	-9	13,296	-0.07%
2023/03/31	5	22.39	2	22.30	22.35	3	13,263	0.02%
2023/03/30	28.2	22.25	0	0.00	22.30	28.2	13,892	0.20%
2023/03/29	0.1	22.30	12	22.39	22.40	-11.9	14,478	-0.08%
2023/03/28	7	22.28	0	0.00	22.30	7	15,234	0.05%
2023/03/27	4.1	22.21	0.5	22.20	22.15	3.6	15,971	0.02%
2023/03/24	0	0.00	2	22.18	22.20	-2	16,845	-0.01%
2023/03/23	75	22.14	0	0.00	22.25	75	16,948	0.44%
2023/03/22	48.6	22.05	12	22.06	22.10	36.6	17,062	0.21%
2023/03/21	2	21.85	5	22.05	21.95	-3	17,300	-0.02%
2023/03/20	18.1	21.68	3	21.75	21.80	15.1	17,369	0.09%
2023/03/17	30	21.72	1	21.85	21.85	29	17,433	0.17%
2023/03/16	24	21.66	10.5	21.66	21.70	13.5	17,525	0.08%
2023/03/15	42	22.00	0	0.00	22.05	42	17,526	0.24%
2023/03/14	77.7	21.97	0	0.00	21.95	77.7	17,720	0.44%
2023/03/13	3.1	22.17	14.4	22.36	22.35	-11.3	17,673	-0.06%
2023/03/10	13.2	22.31	2	22.30	22.30	11.2	17,695	0.06%
2023/03/09	8.6	22.69	0	0.00	22.65	8.6	17,675	0.05%
2023/03/08	2	22.80	2	22.77	22.80	0	18,025	0.00%
2023/03/07	11.2	22.76	47	22.85	22.90	-35.8	18,236	-0.20%
2023/03/06	1.1	22.65	3.2	22.72	22.70	-2.1	18,443	-0.01%
2023/03/03	0	0.00	22	22.55	22.55	-22	18,560	-0.12%
2023/03/02	81.5	22.30	0	0.00	22.50	81.5	18,833	0.43%
2023/03/01	16	22.39	0	0.00	22.40	16	19,089	0.08%
2023/02/24	7.8	22.66	3	22.67	22.75	4.8	19,163	0.03%
2023/02/23	0.5	22.85	50.2	22.85	22.85	-49.7	19,038	-0.26%
2023/02/22	4.7	22.57	4.2	22.68	22.75	0.5	19,150	0.00%
2023/02/21	13	22.74	5	22.80	22.75	8	19,117	0.04%
2023/02/20	7	22.81	12	22.90	22.90	-5	19,297	-0.03%
2023/02/17	1.1	22.84	5	22.75	22.75	-3.9	19,491	-0.02%
2023/02/16	1.4	22.75	2.7	22.82	22.75	-1.3	19,779	-0.01%
2023/02/15	65	22.65	0	0.00	22.60	65	20,441	0.32%
2023/02/14	61.7	22.71	1.2	22.85	22.80	60.6	20,514	0.30%
2023/02/13	5	22.73	1	22.70	22.80	4	20,646	0.02%
2023/02/10	5.1	22.80	65.1	22.75	22.80	-60	20,732	-0.29%
2023/02/09	0	0.00	24	22.60	22.70	-24	20,752	-0.12%
2023/02/08	17	22.74	48	22.75	22.65	-31	20,833	-0.15%
2023/02/07	4.8	22.75	12	22.79	22.75	-7.2	20,877	-0.03%
2023/02/06	37	22.60	6	22.80	22.70	31	20,891	0.15%
2023/02/03	2.4	22.76	0	0.00	22.75	2.4	20,910	0.01%
2023/02/02	1.1	22.68	2	22.75	22.80	-1	20,926	0.00%
2023/02/01	1.3	22.63	0	22.75	22.75	1.3	20,793	0.01%
2023/01/31	38.8	22.72	2	22.80	22.50	36.8	20,766	0.18%
2023/01/30	5	22.99	14	23.01	23.05	-9	20,528	-0.04%
2023/01/17	15.5	22.65	4	22.66	22.70	11.5	20,017	0.06%
2023/01/16	1.9	22.71	36.1	22.66	22.70	-34.2	19,985	-0.17%
2023/01/13	2	22.48	0	22.60	22.50	2	19,953	0.01%
2023/01/12	8	22.43	6.2	22.55	22.55	1.9	20,144	0.01%
2023/01/11	7.1	22.54	0	0.00	22.45	7.1	20,192	0.04%
2023/01/10	0	0.00	4	22.47	22.60	-4	20,130	-0.02%
2023/01/09	0	0.00	21	22.28	22.50	-21	20,160	-0.10%
2023/01/06	5	21.80	1	21.95	21.90	4	20,030	0.02%
2023/01/05	0	0.00	14	21.89	21.95	-14	20,198	-0.07%
2023/01/04	10	21.65	3.2	21.80	21.80	6.8	20,308	0.03%
2023/01/03	6	21.54	9	21.51	21.65	-3	20,588	-0.01%
2022/12/30	1	21.80	3	21.80	21.70	-2	20,512	-0.01%
2022/12/29	10.1	21.61	0	0.00	21.65	10.1	20,735	0.05%
2022/12/28	5	21.85	13	21.90	21.95	-8	20,825	-0.04%
2022/12/27	0	0.00	10.3	21.90	21.95	-10.3	21,015	-0.05%
2022/12/26	0	0.00	5	21.88	21.90	-5	21,113	-0.02%
2022/12/23	15	21.77	3	21.75	21.80	12	21,359	0.06%
2022/12/22	52	21.80	15.4	21.86	22.00	36.6	21,515	0.17%
2022/12/21	2	21.80	4	21.85	21.80	-2	21,062	-0.01%
2022/12/20	7	21.86	101.6	22.10	21.80	-94.6	20,610	-0.46%	大賣/
2022/12/19	4	22.10	2.1	22.15	22.10	1.9	19,979	0.01%
2022/12/16	5	22.35	0	0.00	22.15	5	19,240	0.03%
2022/12/15	10	22.47	0	0.00	22.45	10	18,528	0.05%
2022/12/14	3	22.15	107.2	22.34	22.30	-104.2	18,590	-0.56%	大賣/鉅額交易
2022/12/13	12.1	22.23	0	0.00	22.10	12.1	18,554	0.06%
2022/12/12	0	0.00	18	22.33	22.40	-18	18,353	-0.10%
2022/12/09	3.8	22.32	94	22.39	22.40	-90.2	18,685	-0.48%
2022/12/08	8	22.17	14	22.16	22.30	-6	18,729	-0.03%
2022/12/07	3	22.58	105.3	22.55	22.60	-102.3	18,669	-0.55%	大賣/鉅額交易
2022/12/06	6.3	22.40	0.1	22.55	22.50	6.2	18,692	0.03%
2022/12/05	2	22.68	20.1	22.70	22.60	-18.1	18,849	-0.10%
2022/12/02	5.8	22.34	0	0.00	22.45	5.8	18,707	0.03%
2022/12/01	26	22.66	6	22.69	22.60	20	18,884	0.11%
2022/11/30	23.1	22.55	12.6	22.46	22.60	10.5	18,939	0.06%
2022/11/29	6	22.38	46	22.39	22.50	-40	18,603	-0.22%
2022/11/28	14	21.89	18.6	21.92	22.25	-4.6	18,472	-0.02%
2022/11/25	2	22.10	17.3	22.10	22.05	-15.3	18,353	-0.08%
2022/11/24	16.3	22.13	19.5	22.19	22.30	-3.2	18,308	-0.02%
2022/11/23	12.8	21.94	56.2	21.83	22.10	-43.4	18,184	-0.24%
2022/11/22	0.5	21.30	43.2	21.45	21.60	-42.6	17,821	-0.24%
2022/11/21	10	21.10	19	21.07	21.10	-9	17,476	-0.05%
2022/11/18	17	20.87	0	0.00	20.90	17	17,414	0.10%
2022/11/17	7.5	21.00	4.2	21.06	21.20	3.3	17,355	0.02%
2022/11/16	9	21.29	2	21.23	21.25	7	17,506	0.04%
2022/11/15	4	21.15	14.8	21.41	21.45	-10.8	17,430	-0.06%
2022/11/14	2	21.10	5.6	21.18	21.20	-3.6	17,326	-0.02%
2022/11/11	8	20.70	24.6	20.90	21.20	-16.6	17,085	-0.10%
2022/11/10	63.1	20.30	37	20.48	20.40	26.1	16,633	0.16%
2022/11/09	8.5	20.37	556	20.34	20.50	-547.5	16,702	-3.28%	大賣/鉅額交易
2022/11/08	4	20.28	83	20.18	20.30	-79	16,586	-0.48%
2022/11/07	2	20.05	1	20.10	20.20	1	16,688	0.01%
2022/11/04	0	20.00	11	19.96	20.05	-11	16,988	-0.06%
2022/11/03	0	0.00	2.1	20.00	20.05	-2.1	17,098	-0.01%
2022/11/02	1.1	20.00	101	20.17	20.20	-99.9	17,192	-0.58%	大賣/
2022/11/01	33	20.05	2.2	19.99	20.05	30.8	17,288	0.18%
2022/10/31	0.8	19.80	1	19.75	19.70	-0.2	17,404	0.00%
2022/10/28	2.1	19.68	1	19.60	19.60	1.1	17,456	0.01%
2022/10/27	1.1	19.70	7	19.79	19.70	-5.9	17,429	-0.03%
2022/10/26	1.1	19.74	0	0.00	19.75	1.1	17,463	0.01%
2022/10/25	0.3	19.50	0	0.00	19.55	0.3	17,438	0.00%
2022/10/24	120	19.58	0	0.00	19.55	120	17,452	0.69%	大買/鉅額交易
2022/10/21	1	19.45	139.1	19.43	19.45	-138.1	17,390	-0.79%	大賣/鉅額交易
2022/10/20	6.2	18.82	0	0.00	19.05	6.2	17,206	0.04%
2022/10/19	4.2	19.17	4	19.26	19.00	0.2	16,983	0.00%
2022/10/17	11.8	18.92	14.6	19.06	19.10	-2.8	17,240	-0.02%
2022/10/14	110.7	19.10	5	19.20	19.10	105.7	17,305	0.61%	大買/鉅額交易
2022/10/13	2.9	19.11	5	19.05	19.05	-2.1	17,449	-0.01%
2022/10/12	0.1	19.15	100.1	19.35	19.35	-100	17,479	-0.57%
2022/10/11	144.4	19.06	1	19.15	19.10	143.4	17,665	0.81%	大買/鉅額交易
2022/10/07	10.1	19.53	0	0.00	19.50	10.1	17,951	0.06%
2022/10/06	5.6	19.60	3	19.70	19.70	2.6	17,997	0.01%
2022/10/05	102	19.40	100	19.50	19.55	2	18,165	0.01%	大買/
2022/10/04	61.3	19.39	2	19.45	19.35	59.3	18,267	0.32%
2022/10/03	3.9	19.37	5	19.30	19.30	-1.1	18,161	-0.01%
2022/09/30	6.1	19.59	0	0.00	19.55	6.1	18,228	0.03%
2022/09/29	31.7	19.51	19	19.60	19.70	12.7	18,341	0.07%
2022/09/28	14.2	19.66	4.2	19.60	19.55	10	18,448	0.05%
2022/09/27	57	19.89	0	0.00	19.85	57	18,442	0.31%
2022/09/26	6.1	20.00	0	0.00	19.90	6.1	18,357	0.03%
2022/09/23	13.4	20.15	3	20.05	20.15	10.4	18,524	0.06%
2022/09/22	25	20.06	0	0.00	20.05	25	19,226	0.13%
2022/09/21	2	20.30	0.2	20.45	20.25	1.8	19,684	0.01%
2022/09/20	2	20.50	11	20.35	20.50	-9	20,667	-0.04%
2022/09/19	54.4	20.15	0	0.00	20.15	54.4	21,298	0.26%
2022/09/16	56.1	20.15	0	0.00	20.10	56.1	21,516	0.26%
2022/09/15	10.2	20.21	0.1	20.30	20.25	10.1	21,400	0.05%
2022/09/14	114.5	20.23	100	20.25	20.20	14.5	21,398	0.07%	大買/
2022/09/13	276	20.66	0	0.00	20.60	276	21,613	1.28%	大買/鉅額交易
2022/09/12	154.2	20.85	4	20.93	20.90	150.2	21,885	0.69%	大買/鉅額交易
2022/09/08	82.1	20.41	2	20.55	20.60	80.1	21,939	0.37%
2022/09/07	81	20.34	2	20.50	20.35	79	22,022	0.36%
2022/09/06	1	20.55	20	20.64	20.85	-19	21,977	-0.09%
2022/09/05	0	0.00	25	20.27	20.30	-25	22,048	-0.11%
2022/09/02	13.6	20.01	11	20.04	20.00	2.6	22,311	0.01%
2022/09/01	345.2	20.05	9	20.10	20.05	336.2	22,268	1.51%	大買/鉅額交易
2022/08/31	0	0.00	4	20.35	20.30	-4	22,188	-0.02%
2022/08/30	13	20.18	0	0.00	20.20	13	22,154	0.06%
2022/08/29	8	20.17	1	20.05	20.15	7	22,151	0.03%
2022/08/26	2	20.40	13	20.40	20.40	-11	22,303	-0.05%
2022/08/25	13	20.27	0	0.00	20.35	13	22,430	0.06%
2022/08/24	6	20.20	0	0.00	20.25	6	22,775	0.03%
2022/08/23	5.1	20.31	0	0.00	20.20	5.1	24,059	0.02%
2022/08/22	3.3	20.61	104	20.60	20.60	-100.7	24,333	-0.41%	大賣/
2022/08/19	7.5	20.70	4	20.75	20.80	3.5	24,662	0.01%
2022/08/18	15	20.80	0	0.00	20.80	15	24,947	0.06%
2022/08/17	1.8	20.91	1	21.00	21.00	0.8	25,297	0.00%
2022/08/16	1.4	20.81	0.3	20.90	20.90	1.1	25,572	0.00%
2022/08/15	1	20.65	9	20.62	20.70	-8	26,048	-0.03%
2022/08/12	16.2	20.63	0.2	20.70	20.55	16.1	26,188	0.06%
2022/08/11	6.7	21.07	1	21.05	21.20	5.7	26,372	0.02%
2022/08/10	19	20.67	8	20.72	20.75	11	26,242	0.04%
2022/08/09	15.3	20.66	0	0.00	20.65	15.3	26,211	0.06%
2022/08/08	2	20.70	11	20.74	20.80	-9	26,324	-0.03%
2022/08/05	18	20.54	10	20.51	20.70	8	26,431	0.03%
2022/08/04	0	20.15	0	0.00	20.20	0	26,665	0.00%
2022/08/03	1.8	20.13	2	20.05	20.15	-0.2	26,888	0.00%
2022/08/02	2.6	20.05	4	20.23	20.15	-1.4	27,215	-0.01%
2022/08/01	0	0.00	60.1	19.98	20.30	-60.1	27,397	-0.22%
2022/07/29	9	20.08	32	20.13	20.00	-23	27,557	-0.08%
2022/07/28	1	20.05	12	20.01	20.10	-11	27,482	-0.04%
2022/07/27	8.5	19.81	0	0.00	19.95	8.5	27,473	0.03%
2022/07/26	32.4	19.85	1	19.90	19.90	31.4	27,525	0.11%
2022/07/25	3	19.94	16	19.95	19.85	-13	27,576	-0.05%
2022/07/22	10.5	19.50	3	19.70	19.70	7.5	27,700	0.03%
2022/07/21	1	19.10	90	19.40	19.40	-89	27,733	-0.32%
2022/07/20	12.3	19.42	3	19.48	19.25	9.3	27,852	0.03%
2022/07/19	10	19.04	1	19.15	19.20	9	28,066	0.03%
2022/07/18	93	18.93	4.3	19.24	19.15	88.7	28,197	0.31%
2022/07/15	43.6	18.92	1	18.75	18.80	42.6	28,120	0.15%
2022/07/14	7	19.62	0	0.00	19.55	7	27,997	0.03%
2022/07/13	0	19.55	12	19.63	19.75	-12	28,087	-0.04%
2022/07/12	10.3	19.09	37	19.05	19.10	-26.7	27,910	-0.10%
2022/07/11	6.9	19.61	0	0.00	19.50	6.9	27,758	0.02%
2022/07/08	3.5	19.84	8	19.80	19.80	-4.5	27,850	-0.02%
2022/07/07	1	19.35	7	19.72	19.85	-6	27,794	-0.02%
2022/07/06	70.3	19.58	0	0.00	19.40	70.3	27,587	0.25%
2022/07/05	7.3	20.01	18.5	20.06	20.10	-11.3	27,527	-0.04%
2022/07/04	6.7	19.64	0	0.00	19.65	6.7	27,432	0.02%
2022/07/01	33.4	19.67	8	19.84	19.60	25.4	27,706	0.09%
2022/06/30	29.6	19.87	3	19.83	19.70	26.6	27,721	0.10%
2022/06/29	44.8	20.48	0	0.00	20.25	44.8	27,239	0.16%
2022/06/28	62.7	21.02	0	0.00	20.90	62.7	26,873	0.23%
2022/06/27	385.4	23.33	8	23.41	23.30	377.4	25,968	1.45%	大買/鉅額交易
2022/06/24	4	23.35	55	23.35	23.45	-51	25,349	-0.20%
2022/06/23	0	0.00	4	23.10	23.10	-4	25,258	-0.02%
2022/06/22	2.1	23.25	1	23.35	23.10	1.1	25,260	0.00%
2022/06/21	9.2	22.93	36	23.25	23.50	-26.8	25,313	-0.11%
2022/06/20	53	22.82	6	22.78	22.80	47	25,260	0.19%
2022/06/17	38.2	22.91	3	22.97	22.90	35.2	25,147	0.14%
2022/06/16	11	23.26	2	23.35	23.10	9	24,883	0.04%
2022/06/15	10.4	23.08	5	23.20	23.05	5.4	25,242	0.02%
2022/06/14	60.4	23.06	4	23.08	23.10	56.4	25,418	0.22%
2022/06/13	95.5	23.10	35.2	23.10	23.10	60.3	25,588	0.24%
2022/06/10	8.3	23.45	9.1	23.43	23.45	-0.8	25,402	0.00%
2022/06/09	14.5	23.41	1	23.40	23.40	13.5	25,433	0.05%
2022/06/08	0	0.00	1	23.45	23.45	-1	25,396	0.00%
2022/06/07	6.2	23.44	0	0.00	23.40	6.2	25,524	0.02%
2022/06/06	55	23.36	0	0.00	23.35	55	25,607	0.21%
2022/06/02	21.4	23.50	0	0.00	23.50	21.4	25,829	0.08%
2022/06/01	25.2	23.85	2	23.95	23.70	23.2	26,271	0.09%
2022/05/31	13.2	23.78	15	23.87	24.35	-1.9	26,131	-0.01%
2022/05/30	37	23.63	8	23.65	23.90	29	24,846	0.12%
2022/05/27	12.1	23.09	5	23.20	23.15	7.1	24,552	0.03%
2022/05/26	26.7	22.98	0	0.00	22.90	26.7	24,459	0.11%
2022/05/25	21.2	23.07	0	0.00	23.05	21.2	24,534	0.09%
2022/05/24	18.1	23.37	1	23.80	23.30	17.1	24,758	0.07%
2022/05/23	16	23.04	15.5	23.49	23.90	0.5	24,457	0.00%
2022/05/20	3	23.38	0	0.00	23.45	3	24,153	0.01%
2022/05/19	25.1	23.45	6	23.37	23.35	19.1	24,079	0.08%
2022/05/18	3	23.98	8	24.07	24.05	-5	23,846	-0.02%
2022/05/17	29	23.80	7	23.99	23.75	22	23,817	0.09%
2022/05/16	24.2	23.64	0	0.00	24.00	24.2	23,810	0.10%
2022/05/13	14	23.69	5	23.65	23.85	9	23,781	0.04%
2022/05/12	65.3	23.94	40	23.90	23.65	25.3	23,718	0.11%
2022/05/11	15.1	24.48	8	24.40	24.45	7.1	23,553	0.03%
2022/05/10	28.1	24.76	1	24.75	24.75	27.1	23,366	0.12%
2022/05/09	29.1	25.05	155	25.00	25.00	-125.9	23,084	-0.55%	大賣/鉅額交易
2022/05/06	12.2	25.56	0	0.00	25.60	12.2	22,968	0.05%
2022/05/05	23	26.01	3	26.00	25.90	20	23,182	0.09%
2022/05/04	9	25.94	0	0.00	26.00	9	23,263	0.04%
2022/05/03	4	26.01	2	26.10	25.90	2	23,456	0.01%
2022/04/28	5	25.82	0	0.00	26.00	5	24,070	0.02%
2022/04/27	4	25.79	0.2	26.00	25.75	3.8	23,986	0.02%
2022/04/26	2	26.20	3	26.20	26.15	-1	23,937	0.00%
2022/04/25	17	26.02	47	26.04	26.25	-30	23,849	-0.13%
2022/04/22	6	26.33	5	26.51	26.65	1	23,426	0.00%
2022/04/21	4	26.34	0	0.00	26.55	4	23,386	0.02%
2022/04/20	5	26.31	15	26.21	26.30	-10	23,614	-0.04%
2022/04/19	3	26.33	4	26.30	26.15	-1	23,403	0.00%
2022/04/18	4.6	26.34	0	0.00	26.35	4.6	23,603	0.02%
2022/04/15	3.1	26.49	1	26.60	26.60	2.1	23,581	0.01%
2022/04/14	8	26.68	7	26.63	26.55	1	23,726	0.00%
2022/04/13	0	0.00	2	26.80	26.95	-2	23,695	-0.01%
2022/04/12	3	26.75	3	26.75	26.75	0	23,712	0.00%
2022/04/11	25.1	26.77	40	26.89	26.80	-14.9	23,696	-0.06%
2022/04/08	25	26.85	26	26.80	26.85	-1	23,534	0.00%
2022/04/07	13	26.90	16	27.01	26.70	-3	23,473	-0.01%
2022/04/06	27	26.97	22.3	26.90	27.20	4.7	23,224	0.02%
2022/04/01	10.1	26.38	6	26.37	26.60	4.1	22,973	0.02%
2022/03/31	3	26.42	28	26.41	26.40	-25	22,717	-0.11%
2022/03/30	11	26.20	26	26.23	26.20	-15	22,390	-0.07%
2022/03/29	0	25.95	4.1	25.99	26.05	-4.1	22,151	-0.02%
2022/03/28	3	25.78	0	0.00	25.90	3	21,982	0.01%
2022/03/25	10	25.82	1	25.85	25.75	9	21,812	0.04%
2022/03/24	2.5	26.03	11	26.02	26.00	-8.5	21,615	-0.04%
2022/03/23	4	26.03	19	26.05	26.10	-15	21,539	-0.07%
2022/03/22	10	26.00	3	26.00	26.00	7	21,164	0.03%
2022/03/21	3	26.20	7	26.19	26.10	-4	20,839	-0.02%
2022/03/18	10.1	26.17	37.1	26.24	26.25	-27	20,752	-0.13%
2022/03/17	33	25.97	36.4	26.01	26.00	-3.3	20,274	-0.02%
2022/03/16	18	25.53	19	25.57	25.60	-1	20,054	0.00%
2022/03/15	2	24.53	3	24.62	24.65	-1	19,886	-0.01%
2022/03/14	1	24.80	6	24.86	24.85	-5	20,291	-0.02%
2022/03/11	0	0.00	6	24.75	24.75	-6	20,307	-0.03%
2022/03/10	7	24.66	25.9	24.69	24.80	-18.9	20,356	-0.09%
2022/03/09	1	24.20	0	0.00	24.20	1	20,342	0.00%
2022/03/08	20.1	24.08	140	24.22	24.20	-119.9	20,378	-0.59%	大賣/鉅額交易
2022/03/07	23.2	24.35	128	24.39	24.50	-104.8	20,523	-0.51%	大賣/鉅額交易
2022/03/04	5	25.10	3.5	25.13	25.05	1.5	20,940	0.01%
2022/03/03	0.5	25.40	22	25.45	25.50	-21.5	20,880	-0.10%
2022/03/02	1	25.20	19	25.39	25.40	-18	21,164	-0.09%
2022/03/01	1	25.25	17.6	25.28	25.25	-16.6	21,116	-0.08%
2022/02/25	10.3	24.76	5	24.70	24.85	5.3	20,906	0.03%
2022/02/24	26.3	24.91	1.7	24.98	24.85	24.6	20,539	0.12%
2022/02/23	4	25.24	120	25.28	25.20	-116	19,954	-0.58%	大賣/鉅額交易
2022/02/22	21.1	25.22	0	0.00	25.35	21.1	19,914	0.11%
2022/02/21	1	25.30	13.1	25.40	25.50	-12.1	19,857	-0.06%
2022/02/18	12	25.44	0	0.00	25.40	12	19,988	0.06%
2022/02/17	2.1	25.48	9.6	25.47	25.40	-7.5	19,871	-0.04%
2022/02/16	3	25.37	0	0.00	25.35	3	19,805	0.02%
2022/02/15	28.1	25.25	500	25.23	25.20	-471.9	19,751	-2.39%	大賣/鉅額交易
2022/02/14	10	25.29	652	25.30	25.45	-642	19,557	-3.28%	大賣/鉅額交易
2022/02/11	36.3	25.47	1	25.55	25.60	35.3	19,487	0.18%
2022/02/10	18	25.81	0	0.00	25.85	18	20,584	0.09%
2022/02/09	3	25.93	6.1	25.94	25.90	-3.1	20,573	-0.01%
2022/02/08	1.1	25.80	54	25.70	25.80	-52.9	20,449	-0.26%
2022/02/07	21.2	25.41	57	25.41	25.50	-35.8	20,253	-0.18%
2022/01/25	40.1	25.01	11	25.01	25.15	29.1	19,723	0.15%
2022/01/24	44.4	25.23	9	25.21	25.20	35.4	19,479	0.18%
2022/01/21	27.2	25.38	2.2	25.53	25.35	25	19,284	0.13%
2022/01/20	1	25.90	4	25.78	25.85	-3	18,829	-0.02%
2022/01/19	2	25.73	3	25.78	25.70	-1	18,695	-0.01%
2022/01/18	53	25.85	14	25.81	25.80	39	18,604	0.21%
2022/01/17	8	25.87	1	25.90	25.85	7	18,362	0.04%
2022/01/14	13	26.03	6	26.13	25.90	7	18,246	0.04%
2022/01/13	126.1	26.14	57	26.21	26.30	69	18,018	0.38%	大買/
2022/01/12	5	25.88	27	25.93	25.90	-22	17,581	-0.13%
2022/01/11	1	25.60	136	25.63	25.85	-135	17,434	-0.77%	大賣/鉅額交易
2022/01/10	11.9	25.49	0	0.00	25.50	11.9	17,236	0.07%
2022/01/07	37	25.75	63.1	25.75	25.75	-26.1	17,213	-0.15%
2022/01/06	2	25.23	30	25.36	25.40	-28	16,991	-0.16%
2022/01/05	12.9	25.38	0.5	25.30	25.25	12.4	16,877	0.07%
2022/01/04	2.2	25.39	21.3	25.28	25.40	-19.1	16,839	-0.11%
2022/01/03	0	0.00	6	25.37	25.20	-6	16,742	-0.04%
2021/12/30	4	25.31	11	25.40	25.30	-7	16,672	-0.04%
2021/12/29	151	25.30	13	25.28	25.30	138	16,826	0.82%	大買/鉅額交易
2021/12/27	0	25.00	22	24.98	25.00	-22	16,720	-0.13%
2021/12/24	6	24.98	7	25.00	25.00	-1	16,992	-0.01%
2021/12/23	0	0.00	1	24.95	24.95	-1	17,106	-0.01%
2021/12/22	14	24.82	0	0.00	24.80	14	17,232	0.08%
2021/12/21	0.1	24.75	0	0.00	24.75	0.1	17,265	0.00%
2021/12/20	10	24.66	0	0.00	24.65	10	17,289	0.06%
2021/12/17	1.2	24.96	13	24.92	25.05	-11.8	17,136	-0.07%
2021/12/16	1.2	24.76	1	24.85	24.85	0.2	17,052	0.00%
2021/12/15	2	24.68	10	24.76	24.70	-8	17,323	-0.05%
2021/12/14	12.1	24.71	0	0.00	24.70	12.1	17,633	0.07%
2021/12/13	4.1	25.01	0	0.00	25.00	4.1	17,667	0.02%
2021/12/10	10	24.95	20	24.93	24.95	-10	17,714	-0.06%
2021/12/09	3	25.07	12.1	25.24	25.00	-9.1	17,681	-0.05%
2021/12/08	7	25.03	208	25.05	25.05	-201	17,426	-1.15%	大賣/鉅額交易
2021/12/07	1	24.85	10	24.90	24.95	-9	16,963	-0.05%
2021/12/06	0	0.00	6	24.82	24.90	-6	16,937	-0.04%
2021/12/03	1	24.75	18	24.77	24.75	-17	17,078	-0.10%
2021/12/02	1	24.50	12	24.41	24.55	-11	17,103	-0.06%
2021/12/01	2.1	24.17	6	24.23	24.35	-4	16,988	-0.02%
2021/11/30	29.1	23.80	3	24.50	23.70	26.1	16,448	0.16%
2021/11/29	6.1	24.25	4.3	24.40	24.30	1.8	15,584	0.01%
2021/11/26	12.2	24.52	12.2	24.60	24.45	-0.1	15,536	0.00%
2021/11/25	10	24.90	0	0.00	24.90	10	15,484	0.06%
2021/11/24	0	24.90	0	0.00	24.90	0	15,549	0.00%
2021/11/23	10	24.80	0.1	25.00	24.75	10	15,603	0.06%
2021/11/22	2	25.05	7.4	25.01	25.00	-5.4	15,568	-0.03%
2021/11/19	1	25.00	7	25.00	25.05	-6	15,680	-0.04%
2021/11/18	4	25.10	21	25.11	25.10	-17	15,705	-0.11%
2021/11/17	0	0.00	10	25.13	25.15	-10	15,718	-0.06%
2021/11/16	24	24.80	0.1	24.75	24.85	23.9	15,906	0.15%
2021/11/15	8.3	24.70	0	0.00	24.75	8.3	16,707	0.05%
2021/11/12	1	24.50	9.4	24.50	24.50	-8.4	17,484	-0.05%
2021/11/11	4	24.39	10	24.39	24.35	-6	17,866	-0.03%
2021/11/10	0	0.00	300	24.35	24.45	-300	18,414	-1.63%	大賣/鉅額交易
2021/11/09	97.4	24.12	2	24.30	24.20	95.4	19,239	0.50%
2021/11/08	0	24.70	1.1	24.65	24.70	-1.1	18,387	-0.01%
2021/11/05	2	24.45	3	24.45	24.65	-1	21,457	0.00%
2021/11/03	1.5	24.49	0	0.00	24.50	1.5	22,108	0.01%
2021/11/02	0	24.55	14.6	24.54	24.35	-14.6	22,223	-0.07%
2021/11/01	11	24.60	0.5	24.70	24.55	10.5	22,190	0.05%
2021/10/29	2	24.60	0	0.00	24.70	2	22,215	0.01%
2021/10/28	0	0.00	1.8	24.84	24.85	-1.8	22,171	-0.01%
2021/10/27	4	24.91	0	0.00	24.90	4	22,282	0.02%
2021/10/26	0	0.00	21	24.96	24.95	-21	22,390	-0.09%
2021/10/25	0	24.65	0	0.00	24.60	0	22,391	0.00%
2021/10/22	0	24.75	0	0.00	24.70	0	22,616	0.00%
2021/10/21	0	0.00	11	24.95	25.00	-11	22,792	-0.05%
2021/10/20	1	24.80	0.3	24.75	24.80	0.7	22,885	0.00%
2021/10/19	0.3	24.95	0.2	25.00	24.75	0	22,937	0.00%
2021/10/18	1	24.95	23	24.96	24.95	-22	23,102	-0.10%
2021/10/15	0.5	24.70	3	24.43	24.70	-2.5	23,300	-0.01%
2021/10/14	1	24.20	1	24.30	24.20	0	23,309	0.00%
2021/10/13	0	0.00	1	24.60	24.40	-1	23,419	0.00%
2021/10/12	3.2	24.23	2	24.45	24.50	1.2	23,840	0.01%
2021/10/08	0.1	24.50	0	0.00	24.45	0.1	24,125	0.00%
2021/10/07	2	24.60	2	24.58	24.55	0	24,481	0.00%
2021/10/06	0	0.00	8	24.38	24.45	-8	24,822	-0.03%
2021/10/05	2.7	24.14	2	24.13	24.05	0.7	25,166	0.00%
2021/10/04	7	24.20	11	24.21	24.20	-4	26,556	-0.02%
2021/10/01	5.1	24.22	0	0.00	24.20	5.1	27,824	0.02%
2021/09/30	0	0.00	3	24.50	24.70	-3	28,622	-0.01%
2021/09/29	3	24.33	6	24.43	24.40	-3	29,489	-0.01%
2021/09/27	0	0.00	24	24.72	24.80	-24	30,327	-0.08%
2021/09/24	6	24.60	1.4	24.71	24.65	4.6	30,580	0.02%
2021/09/23	1.1	24.60	8	24.74	24.80	-6.9	31,100	-0.02%
2021/09/22	8.3	24.32	50	24.40	24.30	-41.7	31,348	-0.13%
2021/09/17	7	24.85	0	0.00	24.75	7	31,336	0.02%
2021/09/16	4.2	25.05	1	25.10	25.05	3.2	31,330	0.01%
2021/09/15	1	25.00	10	25.07	25.10	-9	31,613	-0.03%
2021/09/14	15.1	25.04	6	25.06	25.10	9.1	31,599	0.03%
2021/09/13	24	24.77	4	24.91	24.95	20	31,600	0.06%
2021/09/10	15	24.70	15	24.75	24.75	0	31,796	0.00%
2021/09/09	4.1	24.49	3	24.55	24.60	1.1	32,075	0.00%
2021/09/08	2	24.60	5	24.65	24.65	-3	32,056	-0.01%
2021/09/07	1	24.30	0	0.00	24.30	1	31,907	0.00%
2021/09/06	3	24.48	0	0.00	24.50	3	31,733	0.01%
2021/09/03	5	24.55	0	0.00	24.70	5	31,605	0.02%
2021/09/02	6	24.59	5	24.50	24.50	1	31,622	0.00%
2021/09/01	4	24.76	1	25.00	24.90	3	31,527	0.01%
2021/08/31	1.1	24.56	25	24.74	25.00	-23.9	31,415	-0.08%
2021/08/30	8	24.86	6	24.89	25.00	2	31,276	0.01%
2021/08/27	18	24.52	11	24.57	24.60	7	31,157	0.02%
2021/08/26	1	24.35	6	24.35	24.30	-5	31,278	-0.02%
2021/08/25	1	24.30	3	24.45	24.50	-2	31,322	-0.01%
2021/08/24	52	24.23	45.1	24.21	24.45	6.9	31,296	0.02%
2021/08/23	22	24.08	30	24.12	24.15	-8	31,232	-0.03%
2021/08/20	26	23.57	3	23.53	23.65	23	31,253	0.07%
2021/08/19	122.2	23.41	4.1	23.96	23.35	118.1	31,365	0.38%	大買/鉅額交易
2021/08/18	229	23.43	3	23.62	23.90	226	30,553	0.74%	大買/鉅額交易
2021/08/17	13	23.69	1	23.70	23.70	12	29,806	0.04%
2021/08/16	3.2	23.86	17	24.01	24.05	-13.8	29,438	-0.05%
2021/08/13	56	23.82	307	23.72	23.70	-251	29,031	-0.86%	大賣/鉅額交易
2021/08/12	51.1	24.34	22	24.20	24.40	29.1	28,259	0.10%
2021/08/11	346.4	24.07	543.2	24.07	24.25	-196.7	27,863	-0.71%	大買/大賣/鉅額交易
2021/08/10	0	25.60	0.2	25.55	25.60	-0.1	25,036	0.00%
2021/08/09	5	25.49	0	0.00	25.80	5	25,465	0.02%
2021/08/06	1	25.75	2	25.85	25.70	-1	25,677	0.00%
2021/08/05	0	0.00	5.3	25.85	25.95	-5.3	26,540	-0.02%
2021/08/04	0	0.00	4	25.80	25.85	-4	28,047	-0.01%
2021/08/03	1	25.75	5	25.60	25.80	-4	28,882	-0.01%
2021/08/02	29	25.60	5	25.53	25.65	24	29,563	0.08%
2021/07/30	5.6	25.25	2	25.28	25.40	3.6	29,721	0.01%
2021/07/29	61	25.06	3	25.12	25.35	58	29,891	0.19%
2021/07/28	1	24.95	3	25.00	25.05	-2	30,047	-0.01%
2021/07/27	112.1	25.22	0	0.00	25.20	112.1	30,476	0.37%	大買/鉅額交易
2021/07/26	71.9	25.41	1.5	25.37	25.30	70.4	31,034	0.23%
2021/07/23	3	25.70	12	25.70	25.70	-9	31,274	-0.03%
2021/07/22	13	25.60	18	25.57	25.55	-5	31,421	-0.02%
2021/07/21	61.5	25.41	0	0.00	25.40	61.5	31,412	0.20%
2021/07/20	112	25.64	3	25.52	25.55	109	31,558	0.35%	大買/鉅額交易
2021/07/19	15	25.73	0.1	25.80	25.80	14.9	31,768	0.05%
2021/07/16	5.1	25.59	1	25.90	25.90	4.1	32,296	0.01%
2021/07/15	27.1	25.32	19	25.35	25.45	8.1	32,471	0.02%
2021/07/14	43	25.38	93	25.51	25.35	-50	32,730	-0.15%
2021/07/13	23	25.40	42	25.31	25.40	-19	33,239	-0.06%
2021/07/12	64.1	25.62	5.7	25.55	25.50	58.4	33,620	0.17%
2021/07/09	571.3	25.62	8	25.55	25.55	563.3	33,562	1.68%	大買/鉅額交易
2021/07/08	157.3	27.18	202	27.25	27.15	-44.7	32,318	-0.14%	大買/大賣/
2021/07/07	116.1	27.13	208.4	27.09	27.00	-92.3	31,327	-0.29%	大買/大賣/
2021/07/06	83	27.46	48	27.58	27.50	35	30,601	0.11%
2021/07/05	21	26.91	42	27.03	27.10	-21	29,965	-0.07%
2021/07/02	21	26.62	4	26.60	26.50	17	29,310	0.06%
2021/07/01	4	26.79	2	26.80	26.65	2	29,080	0.01%
2021/06/30	8.2	26.87	13	26.90	26.85	-4.9	28,836	-0.02%
2021/06/29	0.3	26.33	24	26.40	26.40	-23.7	28,431	-0.08%
2021/06/28	4.3	26.54	24	26.57	26.40	-19.8	28,485	-0.07%
2021/06/25	14.2	26.28	44.1	26.37	26.45	-30	28,490	-0.11%
2021/06/24	21	25.73	28	25.95	26.05	-7	28,283	-0.02%
2021/06/23	98	25.35	1	25.35	25.45	97	28,014	0.35%
2021/06/22	1	25.25	33	25.27	25.35	-32	28,100	-0.11%
2021/06/21	19.1	24.97	162	24.99	25.05	-142.9	28,630	-0.50%	大賣/鉅額交易
2021/06/18	1.1	25.21	0	0.00	25.20	1.1	28,522	0.00%
2021/06/17	12.1	25.35	3.6	25.36	25.45	8.5	28,248	0.03%
2021/06/16	4	25.40	3	25.57	25.40	1	28,518	0.00%
2021/06/15	0	25.70	0	0.00	25.40	0	28,666	0.00%
2021/06/11	0	0.00	6	25.57	25.50	-6	28,790	-0.02%
2021/06/10	0.1	25.50	3.1	25.40	25.50	-3	28,879	-0.01%
2021/06/09	12.1	25.58	1.3	25.51	25.50	10.8	28,920	0.04%
2021/06/08	2	25.77	25	25.84	25.85	-23	28,979	-0.08%
2021/06/07	159	25.59	106	25.45	25.50	53	29,250	0.18%	大買/大賣/
2021/06/04	1	25.71	25.3	25.75	25.80	-24.3	29,378	-0.08%
2021/06/03	18	26.16	3	26.00	26.00	15	29,915	0.05%
2021/06/02	45	25.82	7	25.82	25.95	38	29,821	0.13%
2021/06/01	24	25.56	0	0.00	25.70	24	29,832	0.08%
2021/05/31	15	25.63	8.1	25.67	25.60	6.9	30,030	0.02%
2021/05/28	1.5	25.36	6.5	25.51	25.60	-4.9	30,162	-0.02%
2021/05/27	21	25.00	1	24.95	25.20	20	30,177	0.07%
2021/05/26	2	25.25	2	25.10	25.15	0	30,364	0.00%
2021/05/25	36	25.11	6	25.06	25.05	30	30,710	0.10%
2021/05/24	43	24.94	19.4	24.91	25.00	23.6	30,743	0.08%
2021/05/21	6.1	24.69	54	25.04	24.65	-47.9	30,946	-0.15%
2021/05/20	1	24.20	14	24.40	24.45	-13	30,872	-0.04%
2021/05/19	7.5	24.41	7	24.41	24.35	0.5	30,853	0.00%
2021/05/18	165	24.40	9.7	24.30	24.45	155.3	30,994	0.50%	大買/鉅額交易
2021/05/17	46.2	23.36	21	23.42	23.15	25.2	31,119	0.08%
2021/05/14	229	24.25	42	24.30	24.30	187	30,635	0.61%	大買/鉅額交易
2021/05/13	47	23.74	9.4	24.09	23.90	37.6	30,338	0.12%
2021/05/12	50.8	24.49	57	24.62	24.50	-6.2	29,615	-0.02%
2021/05/11	136.1	26.41	76	26.26	26.00	60.1	28,544	0.21%	大買/
2021/05/10	96	26.57	87.9	26.50	26.70	8.1	27,950	0.03%
2021/05/07	1.3	25.85	9	25.93	25.90	-7.7	27,688	-0.03%
2021/05/06	31	25.59	5	25.76	25.70	26	27,753	0.09%
2021/05/05	5	25.40	32	25.39	25.30	-27	27,710	-0.10%
2021/05/04	11	25.09	242	25.31	25.05	-231	27,712	-0.83%	大賣/鉅額交易
2021/05/03	33.1	25.60	48	25.73	25.50	-14.9	27,339	-0.05%
2021/04/29	7	26.03	51	25.90	26.00	-44	27,011	-0.16%
2021/04/28	114	26.23	74	26.14	26.10	40	26,932	0.15%	大買/
2021/04/27	216	26.32	52.5	26.33	26.35	163.5	27,206	0.60%	大買/鉅額交易
2021/04/26	68	26.33	212	26.25	26.50	-144	27,213	-0.53%	大賣/鉅額交易
2021/04/23	264	26.00	1.2	25.87	25.90	262.8	27,149	0.97%	大買/鉅額交易
2021/04/22	15	26.24	241.7	26.12	25.95	-226.7	27,237	-0.83%	大賣/鉅額交易
2021/04/21	122.5	25.86	38.1	25.68	25.70	84.4	26,943	0.31%	大買/
2021/04/20	26.1	25.68	59	25.77	26.00	-32.9	26,736	-0.12%
2021/04/19	536.4	25.63	46.1	25.55	26.10	490.3	26,707	1.84%	大買/鉅額交易
2021/04/16	44	24.59	61.4	24.60	24.75	-17.4	26,605	-0.07%
2021/04/15	24.8	23.65	16.2	23.68	24.00	8.6	26,518	0.03%
2021/04/14	6.1	23.22	141	23.19	23.30	-134.9	26,644	-0.51%	大賣/鉅額交易
2021/04/13	12	23.37	29	23.30	23.15	-17	27,103	-0.06%
2021/04/12	80.9	23.34	123	23.18	23.35	-42.1	27,030	-0.16%	大賣/
2021/04/09	68	23.00	8.3	22.99	23.00	59.7	27,048	0.22%
2021/04/08	4	22.65	23	22.61	22.70	-19	27,106	-0.07%
2021/04/07	3	22.60	1.2	22.64	22.60	1.8	27,622	0.01%
2021/04/06	4	22.59	7	22.59	22.50	-3	27,701	-0.01%
2021/04/01	6.9	22.51	1	22.50	22.40	5.9	27,618	0.02%
2021/03/31	147	22.56	23.1	22.69	22.50	123.9	27,524	0.45%	大買/鉅額交易
2021/03/30	6	22.45	29	22.49	22.65	-23	27,221	-0.08%
2021/03/29	31	22.30	7	22.30	22.35	24	27,001	0.09%
2021/03/26	3	22.35	8	22.28	22.25	-5	26,987	-0.02%
2021/03/25	8	22.23	11	22.25	22.30	-3	27,069	-0.01%
2021/03/24	43	22.14	62.3	22.24	22.15	-19.3	27,044	-0.07%
2021/03/23	0	0.00	2	21.78	21.90	-2	26,491	-0.01%
2021/03/22	7	21.66	1.4	21.66	21.75	5.6	26,549	0.02%
2021/03/19	8.1	21.66	40.2	21.60	21.65	-32.1	26,777	-0.12%
2021/03/18	20	21.90	47	21.97	21.90	-27	26,807	-0.10%
2021/03/17	3	21.87	1	21.85	21.80	2	27,337	0.01%
2021/03/16	5	21.90	9.2	21.85	21.90	-4.2	27,717	-0.01%
2021/03/15	10	21.98	10.5	21.98	21.90	-0.5	27,954	0.00%
2021/03/12	1	21.75	16	21.84	21.90	-15	28,231	-0.05%
2021/03/11	24	21.87	5	21.93	21.85	19	28,344	0.07%
2021/03/10	17	21.72	10.3	21.82	21.85	6.7	28,221	0.02%
2021/03/09	65	21.58	615.8	21.52	21.65	-550.8	28,080	-1.96%	大賣/鉅額交易
2021/03/08	3	21.27	111	21.20	21.15	-108	27,674	-0.39%	大賣/鉅額交易
2021/03/05	2.1	21.10	8	21.11	21.20	-5.9	27,675	-0.02%
2021/03/04	6	21.10	16.8	21.13	21.15	-10.8	28,230	-0.04%
2021/03/03	3	21.30	12	21.44	21.40	-9	28,115	-0.03%
2021/03/02	33.7	21.39	8	21.41	21.05	25.7	27,970	0.09%
2021/02/26	65.1	21.33	5.6	21.53	21.25	59.4	27,931	0.21%
2021/02/25	12	21.83	15	21.92	22.00	-3	27,512	-0.01%
2021/02/24	58	21.60	14.1	21.81	21.60	43.9	27,685	0.16%
2021/02/23	6	21.48	13.5	21.67	21.65	-7.5	27,761	-0.03%
2021/02/22	65	21.33	3.1	21.50	21.30	61.9	27,624	0.22%
2021/02/19	5.1	21.20	11	21.30	21.30	-5.9	27,900	-0.02%
2021/02/18	1.6	21.50	41	21.56	21.40	-39.5	28,157	-0.14%
2021/02/17	31	21.33	34	21.35	21.40	-3	28,116	-0.01%
2021/02/05	19	20.86	11.5	20.93	21.00	7.5	27,885	0.03%
2021/02/04	22	20.77	12	20.80	20.75	10	27,984	0.04%
2021/02/03	342	20.79	53.8	20.77	20.85	288.2	28,672	1.01%	大買/鉅額交易
2021/02/02	41	20.59	85.1	20.72	20.65	-44.1	28,927	-0.15%
2021/02/01	9	20.11	3	20.10	20.20	6	28,724	0.02%
2021/01/29	30.3	20.19	0	0.00	19.90	30.3	28,620	0.11%
2021/01/28	85.2	20.27	56.4	20.33	20.30	28.8	28,297	0.10%
2021/01/27	13	20.83	1.1	20.80	20.65	11.9	28,048	0.04%
2021/01/26	24	20.71	8	20.78	20.70	16	28,082	0.06%
2021/01/25	19.1	20.69	20	20.83	20.85	-1	27,906	0.00%
2021/01/22	8	20.78	26	20.72	20.75	-18	27,860	-0.06%
2021/01/21	14.6	20.96	39	20.98	21.00	-24.4	27,613	-0.09%
2021/01/20	58.2	20.88	14.1	20.89	20.65	44.1	27,314	0.16%
2021/01/19	2	21.25	418	21.25	21.30	-416	26,815	-1.55%	大賣/鉅額交易
2021/01/18	37	20.73	41	20.77	21.00	-4	26,607	-0.02%
2021/01/15	161.6	20.95	8.4	21.14	21.00	153.2	26,260	0.58%	大買/鉅額交易
2021/01/14	20	21.15	2.1	21.35	21.20	17.9	26,052	0.07%
2021/01/13	11	21.41	5	21.40	21.40	6	25,666	0.02%
2021/01/12	114.2	21.57	9	21.63	21.25	105.2	25,327	0.42%	大買/鉅額交易
2021/01/11	61.9	21.76	11.1	21.73	21.90	50.8	24,835	0.20%
2021/01/08	8.1	21.03	51.4	21.24	21.35	-43.4	24,160	-0.18%
2021/01/07	14.2	21.03	33.2	21.04	21.00	-19.1	23,651	-0.08%
2021/01/06	640.1	20.70	64.2	20.77	20.65	575.9	23,176	2.48%	大買/鉅額交易
2021/01/05	10	20.48	9	20.44	20.55	1	22,544	0.00%
2021/01/04	6	20.50	14	20.52	20.45	-8	22,539	-0.04%
2020/12/31	33	20.51	46	20.56	20.55	-13	22,451	-0.06%
2020/12/30	14	20.30	69.2	20.16	20.40	-55.2	22,175	-0.25%
2020/12/29	2	19.98	30	20.00	19.95	-28	21,846	-0.13%
2020/12/28	1	19.80	24.7	19.73	19.80	-23.7	21,822	-0.11%
2020/12/25	1	19.80	2	19.70	19.70	-1	21,884	0.00%
2020/12/24	1.1	19.74	0	0.00	19.75	1.1	22,020	0.01%
2020/12/23	8.2	19.58	2	19.60	19.55	6.2	22,183	0.03%
2020/12/22	13.3	19.76	8	19.79	19.65	5.3	22,425	0.02%
2020/12/21	10	19.80	23.1	19.83	19.90	-13.1	22,902	-0.06%
2020/12/18	4	19.68	1	19.70	19.55	3	22,850	0.01%
2020/12/17	1.1	19.70	0	0.00	19.65	1.1	23,043	0.00%
2020/12/16	6.4	19.65	5.1	19.78	19.80	1.3	23,204	0.01%
2020/12/15	25	19.57	8	19.63	19.50	17	23,233	0.07%
2020/12/14	11	19.95	10.1	19.92	19.85	0.9	23,077	0.00%
2020/12/11	5	19.78	39	19.76	19.80	-34	22,937	-0.15%
2020/12/10	4.8	19.58	20	19.49	19.40	-15.2	22,235	-0.07%
2020/12/09	21	19.44	17	19.44	19.45	4	21,897	0.02%
2020/12/08	3	19.25	6.2	19.26	19.35	-3.2	21,737	-0.01%
2020/12/07	18.1	19.32	13	19.33	19.30	5.1	21,525	0.02%
2020/12/04	1.6	19.38	6	19.36	19.40	-4.4	21,504	-0.02%
2020/12/03	6.9	19.32	0.3	19.30	19.35	6.5	21,526	0.03%
2020/12/02	2.2	19.28	12.1	19.32	19.40	-9.9	21,737	-0.05%
2020/12/01	1	19.20	2	19.15	19.35	-1	21,824	0.00%
2020/11/30	24.2	19.15	12	19.16	19.10	12.2	22,211	0.05%
2020/11/27	6	19.16	5	19.15	19.30	1	21,863	0.00%
2020/11/26	5	19.13	2	19.15	19.25	3	22,098	0.01%
2020/11/25	1	19.40	1	19.20	19.25	0	22,312	0.00%
2020/11/24	2.1	19.45	6.5	19.44	19.40	-4.4	22,218	-0.02%
2020/11/23	15	19.30	39.4	19.31	19.40	-24.4	21,966	-0.11%
2020/11/20	7.7	18.98	37.9	19.04	19.05	-30.2	21,774	-0.14%
2020/11/19	6	18.95	7.1	18.95	18.95	-1.1	21,811	0.00%
2020/11/18	7	18.98	38.3	18.95	19.05	-31.3	21,827	-0.14%
2020/11/17	0	0.00	29.1	18.92	18.90	-29.1	21,713	-0.13%
2020/11/16	18	18.78	35.8	18.78	18.80	-17.8	22,230	-0.08%
2020/11/13	34	18.52	28	18.54	18.50	6	22,624	0.03%
2020/11/12	44.1	18.77	6.4	18.79	18.60	37.7	22,661	0.17%
2020/11/11	29.9	18.81	151.6	18.94	19.05	-121.7	22,874	-0.53%	大賣/鉅額交易
2020/11/10	25.5	18.52	105.1	18.54	18.60	-79.6	22,416	-0.36%	大賣/
2020/11/09	32	18.33	45.3	18.33	18.35	-13.3	22,141	-0.06%
2020/11/06	6.5	18.21	3.8	18.22	18.30	2.7	22,256	0.01%
2020/11/05	2	18.13	174	18.20	18.25	-172	22,439	-0.77%	大賣/鉅額交易
2020/11/04	10.5	18.15	26.1	18.11	18.15	-15.6	23,273	-0.07%
2020/11/03	2	17.95	18.6	18.10	18.10	-16.6	23,833	-0.07%
2020/11/02	4	17.96	3	17.95	18.00	1	24,343	0.00%
2020/10/30	11.3	17.66	1,301.2	17.57	17.75	-1,289.9	24,298	-5.31%	大賣/鉅額交易
2020/10/29	17	17.69	2	17.70	17.65	15	24,420	0.06%
2020/10/28	0.3	17.95	0	0.00	17.90	0.3	24,631	0.00%
2020/10/27	2	17.98	1	17.95	18.00	1	25,223	0.00%
2020/10/26	12.3	18.10	5.2	18.08	18.05	7.1	25,533	0.03%
2020/10/23	7	18.00	1,201	17.97	17.95	-1,194	26,032	-4.59%	大賣/鉅額交易
2020/10/22	0.7	18.10	13.5	18.01	18.10	-12.8	26,257	-0.05%
2020/10/21	3.2	17.87	3	17.88	17.85	0.2	26,298	0.00%
2020/10/20	2	17.80	0	0.00	17.85	2	26,590	0.01%
2020/10/19	37	17.89	28	17.90	17.80	9	26,680	0.03%
2020/10/16	3.3	17.97	8	17.99	17.90	-4.7	26,682	-0.02%
2020/10/15	5	18.02	55.2	18.05	18.00	-50.2	26,843	-0.19%
2020/10/14	10	18.11	1	18.15	18.15	9	26,907	0.03%
2020/10/13	6	18.04	1	18.05	18.10	5	26,909	0.02%
2020/10/12	2	18.18	7	18.16	18.20	-5	27,287	-0.02%
2020/10/08	19	18.06	12	18.16	18.20	7	27,716	0.03%
2020/10/07	35.3	18.05	1.1	18.06	18.00	34.2	27,896	0.12%
2020/10/06	3	18.10	96.6	18.15	18.20	-93.6	28,247	-0.33%
2020/10/05	2.8	17.86	27.1	17.85	17.85	-24.3	28,399	-0.09%
2020/09/30	41	17.64	1	17.80	17.80	40	28,677	0.14%
2020/09/29	26	17.73	3	17.73	17.65	23	29,032	0.08%
2020/09/28	13	17.56	8	17.56	17.70	5	29,492	0.02%
2020/09/25	2	17.35	286	17.34	17.30	-284	29,702	-0.96%	大賣/鉅額交易
2020/09/24	53	17.22	50	17.33	17.15	3	29,566	0.01%
2020/09/23	18	17.76	2	17.70	17.70	16	29,037	0.06%
2020/09/22	33	17.83	6	17.81	17.75	27	28,906	0.09%
2020/09/21	31	18.13	17.5	18.01	18.00	13.5	28,791	0.05%
2020/09/18	10.5	18.20	1	18.30	18.30	9.5	29,331	0.03%
2020/09/17	3	18.30	1	18.30	18.30	2	29,696	0.01%
2020/09/16	1	18.30	2	18.35	18.35	-1	30,101	0.00%
2020/09/15	2.3	18.23	5	18.20	18.25	-2.7	30,195	-0.01%
2020/09/14	10	18.28	19	18.25	18.25	-9	30,865	-0.03%
2020/09/11	0	0.00	2	18.25	18.30	-2	31,153	-0.01%
2020/09/10	47	18.24	0.1	18.30	18.30	46.9	31,779	0.15%
2020/09/09	8	18.15	0	0.00	18.20	8	32,165	0.02%
2020/09/08	16	18.24	3	18.27	18.30	13	32,517	0.04%
2020/09/07	20	18.23	1	18.35	18.25	19	33,207	0.06%
2020/09/04	31	18.26	21	18.24	18.20	10	34,168	0.03%
2020/09/03	23	18.59	17	18.56	18.40	6	34,801	0.02%
2020/09/02	26	18.31	2	18.30	18.30	24	35,108	0.07%
2020/09/01	5.5	18.26	2	18.30	18.30	3.5	35,668	0.01%
2020/08/31	4	18.36	12	18.32	18.40	-8	35,587	-0.02%
2020/08/28	37	18.34	5	18.36	18.30	32	35,766	0.09%
2020/08/27	4	18.35	5	18.31	18.30	-1	36,101	0.00%
2020/08/26	28.6	18.37	1	18.40	18.40	27.6	36,580	0.08%
2020/08/25	40	18.45	3	18.45	18.45	37	36,520	0.10%
2020/08/24	16	18.45	0.2	18.55	18.45	15.8	37,617	0.04%
2020/08/21	5	18.50	9	18.64	18.60	-4	37,734	-0.01%
2020/08/20	33.5	18.60	10	18.66	18.45	23.5	37,786	0.06%
2020/08/19	1	19.00	4	18.98	18.85	-3	37,438	-0.01%
2020/08/18	14	18.74	3	18.75	18.75	11	36,967	0.03%
2020/08/17	36	18.82	16	18.85	18.80	20	37,137	0.05%
2020/08/14	27	19.09	5	19.10	19.10	22	36,857	0.06%
2020/08/13	7	19.06	0	0.00	19.10	7	36,719	0.02%
2020/08/12	58	19.03	9	19.04	19.05	49	36,886	0.13%
2020/08/11	20	19.20	3.1	19.25	19.15	16.9	36,645	0.05%
2020/08/10	32	19.19	35	19.22	19.15	-3	36,696	-0.01%
2020/08/07	13.3	18.87	25	18.92	18.70	-11.7	36,399	-0.03%
2020/08/06	17.3	18.58	89	18.58	18.65	-71.7	35,980	-0.20%
2020/08/05	26	18.29	30.9	18.22	18.25	-4.9	35,709	-0.01%
2020/08/04	8	18.23	14	18.20	18.20	-6	36,099	-0.02%
2020/08/03	6	18.02	0	0.00	17.95	6	36,384	0.02%
2020/07/31	31	18.04	0	0.00	18.00	31	36,288	0.09%
2020/07/30	9	18.29	0	0.00	18.35	9	36,203	0.02%
2020/07/29	3	18.22	67	18.25	18.30	-64	36,146	-0.18%
2020/07/28	0	0.00	54	17.96	17.90	-54	36,099	-0.15%
2020/07/27	41	17.90	13	17.85	17.80	28	36,335	0.08%
2020/07/24	30	18.05	23	18.00	18.00	7	36,476	0.02%
2020/07/23	15	18.19	7	18.21	18.20	8	36,658	0.02%
2020/07/22	1	18.30	16	18.20	18.30	-15	36,791	-0.04%
2020/07/21	5	18.19	0	0.00	18.15	5	36,801	0.01%
2020/07/20	212.3	18.15	2	18.18	18.15	210.3	36,791	0.57%	大買/鉅額交易
2020/07/17	73	18.40	4	18.29	18.30	69	36,879	0.19%
2020/07/16	268	18.40	15	18.44	18.40	253	37,225	0.68%	大買/鉅額交易
2020/07/15	5	18.43	38	18.45	18.40	-33	36,877	-0.09%
2020/07/14	200	18.35	4	18.36	18.35	196	36,625	0.54%	大買/鉅額交易
2020/07/13	0	0.00	13	18.22	18.30	-13	36,616	-0.04%
2020/07/10	16	17.95	40	17.99	17.90	-24	36,457	-0.07%
2020/07/09	32	18.20	6.6	18.24	18.10	25.4	36,534	0.07%
2020/07/08	12	18.15	1	18.20	18.10	11	36,229	0.03%
2020/07/07	42	18.14	10.1	18.16	18.15	31.9	36,084	0.09%
2020/07/06	33	18.02	20	18.00	18.00	13	35,682	0.04%
2020/07/03	222.3	17.89	0	0.00	17.90	222.3	35,464	0.63%	大買/鉅額交易
2020/07/02	212	17.65	0	0.00	17.65	212	35,496	0.60%	大買/鉅額交易
2020/07/01	501	17.60	2	17.58	17.60	499	35,663	1.40%	大買/鉅額交易
2020/06/30	10	17.58	50	17.60	17.45	-40	35,840	-0.11%
2020/06/29	104.3	17.47	6.6	17.50	17.45	97.7	35,824	0.27%	大買/
2020/06/24	1	18.40	10	18.40	18.40	-9	35,173	-0.03%
2020/06/23	128	18.22	9	18.21	18.20	119	34,964	0.34%	大買/鉅額交易
2020/06/22	14	18.20	6	18.21	18.20	8	34,606	0.02%
2020/06/19	39	18.33	6	18.40	18.15	33	34,806	0.09%
2020/06/18	53	18.48	1	18.40	18.35	52	34,425	0.15%
2020/06/17	47	18.46	16	18.45	18.50	31	34,220	0.09%
2020/06/16	514	18.35	36	18.27	18.30	478	34,300	1.39%	大買/鉅額交易
2020/06/15	23	18.00	15	18.03	17.95	8	34,509	0.02%
2020/06/12	54	17.66	21	17.66	17.85	33	34,464	0.10%
2020/06/11	172	18.24	1,047	18.54	18.05	-875	34,231	-2.56%	大買/大賣/鉅額交易
2020/06/10	45	18.45	4	18.40	18.50	41	33,418	0.12%
2020/06/09	91	18.36	70	18.24	18.15	21	33,157	0.06%
2020/06/08	143	17.93	105	17.96	18.05	38	32,747	0.12%	大買/大賣/
2020/06/05	12	17.49	2	17.45	17.50	10	32,054	0.03%
2020/06/04	40	17.43	8	17.46	17.35	32	31,904	0.10%
2020/06/03	16.3	17.34	38	17.27	17.35	-21.7	31,794	-0.07%
2020/06/02	4	17.08	22	16.99	17.00	-18	31,531	-0.06%
2020/06/01	12	16.58	2	16.65	16.65	10	31,291	0.03%
2020/05/29	5	16.31	0	0.00	16.25	5	31,029	0.02%
2020/05/28	16	16.50	3	16.65	16.50	13	29,862	0.04%
2020/05/27	12	16.65	206	16.70	16.65	-194	29,818	-0.65%	大賣/鉅額交易
2020/05/26	7	16.61	10	16.57	16.60	-3	29,731	-0.01%
2020/05/25	21	16.23	1	16.20	16.30	20	29,422	0.07%
2020/05/22	33	16.23	0	0.00	16.15	33	29,333	0.11%
2020/05/21	35	16.40	6	16.33	16.40	29	29,046	0.10%
2020/05/20	32	16.24	0	0.00	16.20	32	28,867	0.11%
2020/05/19	1,518	16.30	0	0.00	16.25	1,518	28,717	5.29%	大買/鉅額交易
2020/05/18	11	16.21	0	0.00	16.20	11	28,462	0.04%
2020/05/15	223	16.25	1	16.30	16.25	222	28,287	0.78%	大買/鉅額交易
2020/05/14	25	16.39	0	0.00	16.30	25	27,882	0.09%
2020/05/13	2	16.55	2	16.48	16.65	0	27,223	0.00%
2020/05/12	19	16.55	3	16.55	16.50	16	27,179	0.06%
2020/05/11	13	16.79	4	16.84	16.70	9	26,813	0.03%
2020/05/08	16	16.46	5	16.50	16.40	11	26,413	0.04%
2020/05/07	33	16.41	7	16.40	16.40	26	25,922	0.10%
2020/05/06	46	16.40	0	0.00	16.35	46	25,757	0.18%
2020/05/05	18	16.63	2	16.60	16.55	16	25,586	0.06%
2020/05/04	31	16.52	23	16.46	16.50	8	25,602	0.03%
2020/04/30	18	16.99	11	16.98	17.10	7	25,557	0.03%
2020/04/29	40	16.71	17	16.69	16.75	23	25,265	0.09%
2020/04/28	23	16.43	1	16.50	16.40	22	25,149	0.09%
2020/04/27	11	16.35	4	16.39	16.40	7	25,295	0.03%
2020/04/24	4	16.14	6	16.20	16.10	-2	25,180	-0.01%
2020/04/23	53	16.14	3	16.17	16.15	50	25,129	0.20%
2020/04/22	30	15.91	6	15.88	16.00	24	24,952	0.10%
2020/04/21	32	16.25	3	16.55	16.10	29	24,786	0.12%
2020/04/20	12	16.83	0	0.00	16.75	12	24,572	0.05%
2020/04/17	22	17.00	5	17.27	16.85	17	24,604	0.07%
2020/04/16	18	16.78	1	16.85	16.80	17	24,291	0.07%
2020/04/15	34	17.19	6	17.23	17.20	28	23,996	0.12%
2020/04/14	61.2	16.79	23	16.67	16.70	38.2	23,783	0.16%
2020/04/13	8	16.13	0.1	16.20	16.05	7.9	23,415	0.03%
2020/04/10	22	16.30	8	16.19	16.30	14	23,370	0.06%
2020/04/09	13	15.90	3	15.87	15.90	10	23,099	0.04%
2020/04/08	60	15.69	11	15.65	15.70	49	22,964	0.21%
2020/04/07	116	15.68	9	15.66	15.65	107	22,853	0.47%	大買/鉅額交易
2020/04/06	16.1	15.53	14	15.42	15.50	2.1	22,683	0.01%
2020/04/01	7	15.35	0	0.00	15.30	7	22,505	0.03%
2020/03/31	18	15.56	2	15.85	15.55	16	22,246	0.07%
2020/03/30	4	15.63	0	0.00	15.60	4	21,954	0.02%
2020/03/27	170	15.92	17	15.91	16.00	153	21,881	0.70%	大買/鉅額交易
2020/03/26	14	15.60	20	15.69	15.60	-6	21,472	-0.03%
2020/03/25	54	15.76	12	15.84	15.75	42	21,633	0.19%
2020/03/24	28	15.32	10	15.41	15.20	18	21,202	0.08%
2020/03/23	22	14.37	21	14.52	14.20	1	20,964	0.00%
2020/03/20	52	14.48	2	14.93	15.25	50	20,825	0.24%
2020/03/19	20	14.46	23	14.25	14.00	-3	20,143	-0.01%
2020/03/18	3	15.27	11	15.52	15.55	-8	19,689	-0.04%
2020/03/17	17	15.86	19	15.77	15.60	-2	19,341	-0.01%
2020/03/16	63	16.51	0	0.00	16.45	63	18,682	0.34%
2020/03/13	26	16.24	13	16.58	17.40	13	18,147	0.07%
2020/03/12	30	17.59	19	17.49	17.50	11	17,458	0.06%
2020/03/11	4	18.31	1	18.55	18.25	3	16,988	0.02%
2020/03/10	8	18.26	12.8	18.39	18.50	-4.8	16,933	-0.03%
2020/03/09	72	18.52	3	18.55	18.40	69	16,827	0.41%
2020/03/06	3	19.15	5	19.19	19.05	-2	16,417	-0.01%
2020/03/05	1	19.50	2	19.55	19.50	-1	16,253	-0.01%
2020/03/04	0	0.00	12	19.15	19.30	-12	15,947	-0.08%
2020/03/03	12	19.04	2	19.15	19.20	10	15,888	0.06%
2020/03/02	23.2	18.73	5	18.99	18.95	18.2	15,716	0.12%
2020/02/27	11	19.33	1	19.30	19.20	10	15,882	0.06%
2020/02/26	16	19.48	2	19.45	19.50	14	15,639	0.09%
2020/02/25	14	19.66	7	19.70	19.75	7	15,345	0.05%
2020/02/24	19	19.87	5	20.05	19.85	14	15,350	0.09%
2020/02/21	1	20.20	10	20.35	20.25	-9	15,197	-0.06%
2020/02/20	13	20.30	8	20.35	20.30	5	15,082	0.03%
2020/02/19	15	20.18	33.1	20.25	20.30	-18.1	14,943	-0.12%
2020/02/18	0	0.00	5	20.10	20.20	-5	14,894	-0.03%
2020/02/14	3	20.07	0	0.00	20.15	3	15,026	0.02%
2020/02/13	0	0.00	10	20.10	20.15	-10	15,064	-0.07%
2020/02/12	5	20.25	21.4	20.20	20.05	-16.4	14,952	-0.11%
2020/02/11	1	20.20	0	0.00	20.30	1	14,859	0.01%
2020/02/10	0	0.00	5	20.29	20.40	-5	14,778	-0.03%
2020/02/07	1	20.15	5	20.27	20.30	-4	14,977	-0.03%
2020/02/06	6	20.33	0	0.00	20.25	6	15,022	0.04%
2020/02/05	1	20.00	17.2	20.07	20.20	-16.2	14,693	-0.11%
2020/02/04	97	19.84	10	19.93	20.05	87	14,572	0.60%
2020/02/03	3	19.68	10.6	19.89	19.80	-7.6	14,277	-0.05%
2020/01/31	33	19.60	13	19.77	19.70	20	14,092	0.14%
2020/01/30	40	19.58	101	19.54	19.35	-61	13,876	-0.44%	大賣/
2020/01/20	2	20.70	3	20.60	20.65	-1	13,281	-0.01%
2020/01/17	2	20.50	2	20.50	20.50	0	13,123	0.00%
2020/01/15	0	0.00	10	20.36	20.40	-10	13,157	-0.08%
2020/01/14	4	20.28	7.6	20.30	20.35	-3.6	13,092	-0.03%
2020/01/13	0	0.00	3	20.15	20.20	-3	12,868	-0.02%
2020/01/10	2	20.10	2	20.05	20.10	0	13,143	0.00%
2020/01/09	10	19.94	0.1	20.00	20.00	9.9	13,185	0.08%
2020/01/08	2	19.93	0	0.00	19.80	2	13,173	0.02%
2020/01/07	0	0.00	161	19.98	19.90	-161	13,182	-1.22%	大賣/鉅額交易
2020/01/06	12.1	19.93	1	20.10	19.95	11.1	13,218	0.08%
2020/01/02	13	20.12	1.2	20.14	20.20	11.8	13,372	0.09%
2019/12/31	10	20.20	22	20.25	20.20	-12	13,277	-0.09%
2019/12/27	2	20.40	16	20.39	20.45	-14	13,311	-0.11%
2019/12/26	0	0.00	5.9	20.25	20.30	-5.9	13,251	-0.04%
2019/12/23	1	20.25	3	20.35	20.35	-2	13,588	-0.01%
2019/12/20	0	0.00	17	20.25	20.35	-17	13,634	-0.12%
2019/12/19	0	0.00	0.1	20.05	20.05	-0.1	13,337	0.00%
2019/12/18	3	20.05	3	20.13	20.15	0	13,281	0.00%
2019/12/16	1	20.20	0	0.00	20.05	1	13,420	0.01%
2019/12/13	7	20.10	57.6	20.14	20.25	-50.6	13,263	-0.38%
2019/12/12	3	19.90	0	0.00	19.85	3	12,993	0.02%
2019/12/11	0	0.00	20	19.80	19.95	-20	12,857	-0.16%
2019/12/10	1	19.75	20	19.75	19.85	-19	12,888	-0.15%
2019/12/09	0	0.00	2	19.85	19.90	-2	12,964	-0.02%
2019/12/05	1	19.70	0	0.00	19.65	1	13,507	0.01%
2019/12/03	0	0.00	1	19.90	19.90	-1	13,581	-0.01%
2019/12/02	1	19.75	73.1	19.74	19.75	-72.1	13,695	-0.53%
2019/11/29	7	19.81	0	0.00	19.75	7	13,625	0.05%
2019/11/28	20	20.00	8	20.02	20.00	12	13,629	0.09%
2019/11/27	0	0.00	12	20.00	20.05	-12	14,183	-0.08%
2019/11/25	1	19.80	1	19.80	19.90	0	14,159	0.00%
2019/11/22	1	19.80	1	19.80	19.80	0	14,573	0.00%
2019/11/21	3.6	19.79	0	0.00	19.75	3.6	14,754	0.02%
2019/11/20	0	0.00	8.6	19.91	20.00	-8.6	14,923	-0.06%
2019/11/19	0	0.00	1	19.90	19.85	-1	14,929	-0.01%
2019/11/18	0.8	19.90	4	19.94	20.00	-3.2	15,172	-0.02%
2019/11/15	2	19.80	4	19.91	19.85	-2	15,690	-0.01%
2019/11/14	1	19.80	0	0.00	19.80	1	15,865	0.01%
2019/11/13	2	19.85	0	0.00	19.80	2	16,101	0.01%
2019/11/12	0	0.00	2.1	19.95	19.90	-2.1	16,214	-0.01%
2019/11/11	0	0.00	29.9	19.81	19.90	-29.9	16,271	-0.18%
2019/11/08	0	0.00	1	20.00	19.90	-1	16,395	-0.01%
2019/11/07	0	0.00	2.2	19.90	19.95	-2.2	16,674	-0.01%
2019/11/06	11	19.84	32	19.96	19.95	-21	16,723	-0.13%
2019/11/05	0	0.00	18	19.52	19.60	-18	16,526	-0.11%
2019/11/04	0	0.00	7	19.21	19.30	-7	16,497	-0.04%
2019/11/01	10.6	19.09	0	0.00	19.05	10.6	16,565	0.06%
2019/10/31	0	0.00	4	19.16	19.05	-4	16,643	-0.02%
2019/10/30	0	0.00	6.3	19.00	19.10	-6.3	16,665	-0.04%
2019/10/29	0	0.00	6	19.00	19.00	-6	16,710	-0.04%
2019/10/28	0	0.00	5	18.95	18.95	-5	16,626	-0.03%
2019/10/25	0	0.00	0.1	18.90	19.00	-0.1	16,658	0.00%
2019/10/24	0	0.00	7.5	18.93	19.00	-7.5	16,786	-0.04%
2019/10/23	0	0.00	5	18.85	18.85	-5	16,902	-0.03%
2019/10/22	2.5	18.86	0	0.00	19.00	2.5	16,851	0.01%
2019/10/21	0	0.00	8.1	18.91	18.90	-8.1	16,876	-0.05%
2019/10/18	7	18.75	15	18.81	18.80	-8	16,812	-0.05%
2019/10/17	11	18.60	2.2	18.66	18.70	8.8	16,387	0.05%
2019/10/16	0	0.00	17	18.70	18.75	-17	16,264	-0.10%
2019/10/15	1	18.55	0	0.00	18.70	1	16,339	0.01%
2019/10/14	2	18.45	7	18.60	18.65	-5	16,557	-0.03%
2019/10/09	6	18.14	0	0.00	18.05	6	16,439	0.04%
2019/10/08	0	0.00	5.6	18.40	18.40	-5.6	16,317	-0.03%
2019/10/07	5	18.40	0	0.00	18.35	5	16,260	0.03%
2019/10/04	4	18.11	1	18.25	18.25	3	16,352	0.02%
2019/10/03	7.3	18.17	0	0.00	18.15	7.3	16,379	0.04%
2019/10/01	2	18.30	7.4	18.31	18.60	-5.4	16,207	-0.03%
2019/09/27	5	18.58	10	18.50	18.50	-5	16,005	-0.03%
2019/09/26	1	18.70	0	0.00	18.70	1	16,017	0.01%
2019/09/25	1	18.70	1	18.70	18.70	0	16,129	0.00%
2019/09/20	6	18.83	0.2	18.70	18.70	5.8	16,683	0.03%
2019/09/19	5	19.10	4	19.06	19.00	1	16,332	0.01%
2019/09/18	0	0.00	2	19.10	19.15	-2	16,406	-0.01%
2019/09/17	3	19.00	1.9	19.00	19.00	1.1	16,437	0.01%
2019/09/16	7	19.06	10.5	19.05	19.10	-3.5	16,645	-0.02%
2019/09/12	4	19.05	0.3	19.15	19.10	3.7	16,872	0.02%
2019/09/11	4	19.01	0	0.00	19.10	4	17,361	0.02%
2019/09/10	2	19.05	17.1	19.13	19.15	-15.1	17,333	-0.09%
2019/09/09	0	0.00	21	18.93	19.00	-21	17,152	-0.12%
2019/09/06	0	0.00	27	18.58	18.65	-27	16,864	-0.16%
2019/09/05	11	18.42	11	18.40	18.45	0	16,879	0.00%
2019/09/04	3	18.10	0	0.00	18.00	3	16,663	0.02%
2019/09/03	0	0.00	1	18.25	18.15	-1	16,613	-0.01%
2019/09/02	2	18.20	4	18.05	18.30	-2	16,755	-0.01%
2019/08/30	2	17.95	0	0.00	18.05	2	16,949	0.01%
2019/08/29	6	17.95	0	0.00	17.95	6	16,583	0.04%
2019/08/28	2	18.13	0	0.00	18.10	2	16,355	0.01%
2019/08/27	6	18.04	0	0.00	18.00	6	16,477	0.04%
2019/08/26	1	18.10	1	18.20	18.25	0	16,327	0.00%
2019/08/23	7	18.51	19	18.56	18.50	-12	16,272	-0.07%
2019/08/22	1	18.40	8	18.36	18.50	-7	16,138	-0.04%
2019/08/21	6	18.53	35	18.45	18.40	-29	16,663	-0.17%
2019/08/20	2	18.40	22	18.45	18.50	-20	16,517	-0.12%
2019/08/19	4	18.05	17	18.04	18.00	-13	16,026	-0.08%
2019/08/16	1	17.45	0.4	17.65	17.60	0.6	15,940	0.00%
2019/08/15	1	17.35	2	17.25	17.40	-1	15,756	-0.01%
2019/08/14	0	0.00	2	17.28	17.25	-2	15,944	-0.01%
2019/08/13	10	17.25	9	17.30	17.15	1	15,867	0.01%
2019/08/12	1	17.35	1.3	17.72	17.55	-0.3	15,813	0.00%
2019/08/06	2	16.73	0	0.00	16.85	2	15,609	0.01%
2019/08/02	7	17.16	0	0.00	17.05	7	15,486	0.05%
2019/08/01	1	17.35	0	0.00	17.35	1	15,394	0.01%
2019/07/31	1	17.55	12	17.50	17.50	-11	15,257	-0.07%
2019/07/30	2	17.75	1	17.80	17.75	1	15,360	0.01%
2019/07/29	1	17.60	0	0.00	17.75	1	15,460	0.01%
2019/07/25	10	17.45	1	17.50	17.45	9	15,568	0.06%
2019/07/24	0	0.00	8	17.60	17.60	-8	15,468	-0.05%
2019/07/22	3	17.70	0	0.00	17.60	3	15,489	0.02%
2019/07/19	0	0.00	1	17.70	17.60	-1	15,547	-0.01%
2019/07/18	0.3	17.65	1	17.65	17.65	-0.7	15,555	0.00%
2019/07/17	4.3	17.60	2.7	17.58	17.70	1.5	15,543	0.01%
2019/07/16	17	17.67	4	17.50	17.60	13	15,363	0.08%
2019/07/15	17	17.97	0	0.00	18.05	17	15,029	0.11%
2019/07/12	0	0.00	10	18.00	18.05	-10	15,077	-0.07%
2019/07/10	1	17.90	0	0.00	18.00	1	15,157	0.01%
2019/07/09	10	17.90	51.1	17.80	17.90	-41.1	15,101	-0.27%
2019/07/08	7	17.71	0	0.00	17.75	7	15,081	0.05%
2019/07/04	100	18.00	47	18.05	17.95	53	15,482	0.34%
2019/07/03	3	17.85	1	17.85	17.75	2	15,651	0.01%
2019/07/02	18	17.97	1	17.90	17.85	17	15,704	0.11%
2019/07/01	0	0.00	6	18.89	18.95	-6	15,717	-0.04%
2019/06/28	1	18.65	0	0.00	18.65	1	15,398	0.01%
2019/06/27	0	0.00	1	18.85	18.85	-1	15,222	-0.01%
2019/06/25	5	18.75	0	0.00	18.70	5	15,680	0.03%
2019/06/24	1	18.90	5	18.89	18.90	-4	15,614	-0.03%
2019/06/21	7	18.94	5	18.87	18.90	2	15,560	0.01%
2019/06/20	0	0.00	17	18.77	18.85	-17	15,364	-0.11%
2019/06/19	0	0.00	129.7	18.49	18.60	-129.7	15,201	-0.85%	大賣/鉅額交易
2019/06/18	4	18.00	1	18.00	18.10	3	14,838	0.02%
2019/06/17	0	18.05	87.1	18.05	18.05	-87.1	15,027	-0.58%
2019/06/14	0	0.00	32.2	17.90	17.85	-32.2	15,298	-0.21%
2019/06/12	0	0.00	2	18.00	17.95	-2	15,528	-0.01%
2019/06/11	0	0.00	10.9	18.00	18.05	-10.9	15,587	-0.07%
2019/06/10	3	18.03	6	18.10	18.10	-3	15,857	-0.02%
2019/06/06	2	18.03	12.1	18.07	18.05	-10.1	15,933	-0.06%
2019/06/05	0	0.00	6	17.99	17.90	-6	15,824	-0.04%
2019/06/04	3	17.77	0	17.75	17.75	3	15,756	0.02%
2019/06/03	1	17.75	188.1	17.76	17.95	-187.1	15,956	-1.17%	大賣/鉅額交易
2019/05/31	0	0.00	6	17.72	17.75	-6	15,917	-0.04%
2019/05/30	0	0.00	14	17.55	17.60	-14	16,101	-0.09%
2019/05/29	1	17.30	1	17.30	17.50	0	16,353	0.00%
2019/05/28	7.1	17.33	0	0.00	17.30	7.1	16,589	0.04%
2019/05/27	1.8	17.37	0	0.00	17.40	1.8	16,350	0.01%
2019/05/24	1	17.45	0	0.00	17.50	1	16,327	0.01%
2019/05/23	2	17.50	5	17.45	17.50	-3	16,663	-0.02%
2019/05/22	1	17.50	0	0.00	17.50	1	16,881	0.01%
2019/05/21	2	17.45	10.3	17.45	17.45	-8.3	16,986	-0.05%
2019/05/20	5	17.40	0	0.00	17.40	5	16,662	0.03%
2019/05/17	2	17.35	0	0.00	17.30	2	16,771	0.01%
2019/05/16	3.4	17.27	4	17.25	17.30	-0.6	16,820	0.00%
2019/05/15	3.9	17.35	0	0.00	17.35	3.9	16,936	0.02%
2019/05/14	9	17.22	2	17.35	17.25	7	17,152	0.04%
2019/05/13	2	17.55	1	17.55	17.45	1	17,373	0.01%
2019/05/09	2	17.60	10	17.80	17.55	-8	17,966	-0.04%
2019/05/08	5	17.80	1	17.85	17.80	4	17,975	0.02%
2019/05/06	5	17.79	9	17.75	17.80	-4	18,050	-0.02%
2019/05/03	50	17.85	53	17.95	18.00	-3	18,229	-0.02%
2019/05/02	1.7	17.84	15.4	17.75	17.75	-13.8	18,387	-0.07%
2019/04/30	0	0.00	3	17.90	17.90	-3	18,394	-0.02%
2019/04/29	0	0.00	1	17.80	17.80	-1	18,592	-0.01%
2019/04/26	2	17.70	0	0.00	17.85	2	18,620	0.01%
2019/04/25	25	17.78	4	17.80	17.80	21	18,850	0.11%
2019/04/24	0	0.00	46	17.86	17.90	-46	18,991	-0.24%
2019/04/23	1	17.75	16	17.84	17.85	-15	19,430	-0.08%
2019/04/22	0	0.00	2	17.85	17.70	-2	19,512	-0.01%
2019/04/19	0	0.00	5.2	17.85	17.75	-5.2	19,853	-0.03%
2019/04/18	4.1	17.80	3.1	17.82	17.85	1.1	20,036	0.01%
2019/04/17	1	17.80	3	17.87	17.90	-2	20,318	-0.01%
2019/04/16	0	0.00	7	17.84	17.90	-7	20,457	-0.03%
2019/04/15	2	17.75	23.3	17.75	17.75	-21.3	20,602	-0.10%
2019/04/12	2	17.73	0	0.00	17.75	2	20,630	0.01%
2019/04/11	0	0.00	1	17.80	17.75	-1	20,740	0.00%
2019/04/10	1	17.65	0	0.00	17.65	1	20,642	0.00%
2019/04/09	1	17.70	1.5	17.80	17.80	-0.5	20,526	0.00%
2019/04/08	2	17.55	18.5	17.68	17.65	-16.5	20,407	-0.08%
2019/04/03	1.1	17.45	0	0.00	17.45	1.1	20,266	0.01%
2019/04/01	1	17.55	0	0.00	17.55	1	20,339	0.00%
2019/03/29	2.1	17.55	0.3	17.45	17.55	1.8	20,348	0.01%
2019/03/28	11.1	17.30	0	0.00	17.35	11.1	20,252	0.05%
2019/03/27	0	0.00	1	17.55	17.55	-1	20,119	0.00%
2019/03/26	1	17.45	10	17.50	17.55	-9	20,313	-0.04%
2019/03/22	1	17.60	17	17.45	17.55	-16	20,709	-0.08%
2019/03/21	1	17.65	1.9	17.58	17.65	-0.9	20,848	0.00%
2019/03/20	11	17.45	1	17.40	17.65	10	21,089	0.05%
2019/03/19	13.1	17.49	2	17.63	17.45	11.1	21,028	0.05%
2019/03/18	7	17.64	0	0.00	17.70	7	20,929	0.03%
2019/03/15	1	17.70	279	17.75	17.85	-278	20,941	-1.33%	大賣/鉅額交易
2019/03/14	1	17.70	0.4	17.75	17.70	0.6	20,942	0.00%
2019/03/13	0	0.00	58	17.90	17.90	-58	21,249	-0.27%
2019/03/12	0	0.00	27	17.64	17.65	-27	21,154	-0.13%
2019/03/11	1	17.30	29	17.41	17.45	-28	21,444	-0.13%
2019/03/08	11	17.40	132	17.50	17.40	-121	22,141	-0.55%	大賣/鉅額交易
2019/03/07	0	0.00	76.4	17.51	17.60	-76.4	22,474	-0.34%
2019/03/06	2	17.53	1	17.55	17.50	1	22,415	0.00%
2019/03/05	1	17.35	1	17.35	17.45	0	22,413	0.00%
2019/03/04	1	17.20	2	17.45	17.20	-1	22,193	0.00%
2019/02/27	0	0.00	2	17.45	17.45	-2	22,114	-0.01%
2019/02/26	13	17.43	13	17.40	17.40	0	21,852	0.00%
2019/02/25	1	17.30	13.1	17.34	17.40	-12.1	21,608	-0.06%
2019/02/22	5	17.25	19.1	17.24	17.35	-14.1	21,719	-0.06%
2019/02/21	0	0.00	12	17.13	17.10	-12	21,596	-0.06%
2019/02/20	3	17.08	7.2	17.12	17.15	-4.2	21,475	-0.02%
2019/02/18	13	17.03	12	17.11	17.15	1	21,766	0.00%
2019/02/15	10	17.10	0.2	16.90	16.85	9.8	21,857	0.04%
2019/02/14	2	17.08	11	17.15	17.10	-9	21,822	-0.04%
2019/02/13	2	16.98	12	17.10	17.05	-10	21,736	-0.05%
2019/02/12	1	17.00	74.3	17.00	17.00	-73.3	21,537	-0.34%
2019/02/11	6	16.91	21.4	16.97	16.85	-15.4	21,295	-0.07%
2019/01/30	1	17.00	110.7	17.00	17.00	-109.7	21,246	-0.52%	大賣/鉅額交易
2019/01/29	0	0.00	12	16.90	16.95	-12	20,948	-0.06%
2019/01/28	0	0.00	13	16.93	16.95	-13	20,879	-0.06%
2019/01/25	1	16.80	12	16.83	16.75	-11	20,816	-0.05%
2019/01/24	0	0.00	51.1	16.77	16.80	-51.1	20,738	-0.25%
2019/01/23	0	0.00	83	16.51	16.55	-83	20,590	-0.40%
2019/01/22	0	0.00	4	16.54	16.50	-4	20,268	-0.02%
2019/01/21	8	16.44	17.7	16.47	16.50	-9.7	20,205	-0.05%
2019/01/18	0	0.00	1	16.35	16.30	-1	20,057	0.00%
2019/01/17	1	16.15	20	16.29	16.35	-19	20,234	-0.09%
2019/01/16	14	16.16	6.3	16.17	16.25	7.7	20,207	0.04%
2019/01/15	0	0.00	141	16.08	16.15	-141	20,473	-0.69%	大賣/鉅額交易
2019/01/14	0	0.00	80	15.80	15.80	-80	20,004	-0.40%
2019/01/11	2	15.75	6	15.80	15.85	-4	20,153	-0.02%
2019/01/10	0	0.00	5	15.69	15.70	-5	19,849	-0.03%
2019/01/09	1	15.70	8.1	15.70	15.70	-7.1	19,793	-0.04%
2019/01/08	0	0.00	14	15.50	15.55	-14	19,514	-0.07%
2019/01/07	0	0.00	1	15.40	15.50	-1	19,678	-0.01%
2019/01/04	1	15.10	11.3	15.15	15.10	-10.3	19,765	-0.05%
2019/01/03	1	15.15	4	15.08	15.10	-3	20,560	-0.01%
2019/01/02	0.2	15.20	10	15.45	15.20	-9.8	20,642	-0.05%
2018/12/27	5	15.10	0	0.00	15.30	5	21,079	0.02%
2018/12/25	0.1	15.00	0	0.00	15.00	0.1	21,319	0.00%
2018/12/21	12	15.02	0	0.00	15.10	12	21,453	0.06%
2018/12/20	6	15.19	0	0.00	15.15	6	21,459	0.03%
2018/12/19	1	15.30	22	15.30	15.40	-21	21,340	-0.10%
2018/12/18	0	0.00	10.1	15.33	15.25	-10.1	21,440	-0.05%
2018/12/17	0	0.00	2	15.35	15.30	-2	21,783	-0.01%
2018/12/14	0	0.00	2	15.35	15.45	-2	21,861	-0.01%
2018/12/10	12	15.09	2	15.15	15.10	10	21,593	0.05%
2018/12/07	2	15.20	0	0.00	15.30	2	21,429	0.01%
2018/12/06	5	15.12	10	15.15	15.20	-5	21,480	-0.02%
2018/12/05	2	15.35	1	15.35	15.30	1	21,288	0.00%
2018/12/04	0	0.00	4	15.60	15.65	-4	21,154	-0.02%
2018/12/03	22	15.73	5	15.73	15.70	17	20,726	0.08%
2018/11/30	8	15.62	0	0.00	15.70	8	20,058	0.04%
2018/11/29	0	0.00	2	15.50	15.60	-2	19,846	-0.01%
2018/11/28	10	15.45	0	0.00	15.45	10	19,634	0.05%
2018/11/27	3	15.30	3	15.35	15.35	0	19,492	0.00%
2018/11/26	2	15.35	3	15.40	15.30	-1	19,587	-0.01%
2018/11/23	0	0.00	16.3	15.36	15.35	-16.3	19,558	-0.08%
2018/11/22	0.3	15.35	0	0.00	15.40	0.3	19,566	0.00%
2018/11/21	10	15.50	4	15.45	15.40	6	19,635	0.03%
2018/11/20	12	15.54	0	0.00	15.55	12	19,500	0.06%
2018/11/19	0	0.00	11	15.80	15.80	-11	19,488	-0.06%
2018/11/16	7	15.69	2	15.83	15.75	5	19,509	0.03%
2018/11/15	0	0.00	12	15.73	15.75	-12	19,599	-0.06%
2018/11/14	0	0.00	10	15.56	15.60	-10	19,550	-0.05%
2018/11/13	11	15.30	10	15.35	15.40	1	19,699	0.01%
2018/11/12	52	15.55	10.2	15.56	15.55	41.8	20,406	0.21%
2018/11/09	11	15.55	2	15.50	15.55	9	20,861	0.04%
2018/11/08	1	15.55	58	15.56	15.60	-57	21,199	-0.27%
2018/11/07	21	15.50	33.1	15.55	15.55	-12.1	21,586	-0.06%
2018/11/06	2	15.45	19	15.42	15.40	-17	21,784	-0.08%
2018/11/05	2	15.10	31.3	15.22	15.35	-29.3	22,311	-0.13%
2018/11/02	1	15.05	62.9	15.08	15.20	-61.9	23,951	-0.26%
2018/11/01	1	14.95	1	15.00	14.95	0	25,331	0.00%
2018/10/31	0	0.00	16.1	14.89	15.00	-16.1	25,821	-0.06%
2018/10/30	4	14.60	0	0.00	14.60	4	26,223	0.02%
2018/10/29	12	14.65	10	14.60	14.60	2	26,814	0.01%
2018/10/26	2	14.55	39	14.51	14.55	-37	26,918	-0.14%
2018/10/25	42	14.57	17	14.60	14.55	25	27,090	0.09%
2018/10/24	0	0.00	2	14.85	15.00	-2	27,572	-0.01%
2018/10/23	0	0.00	10	15.10	14.95	-10	27,413	-0.04%
2018/10/22	12	14.97	10	14.95	15.00	2	27,056	0.01%
2018/10/19	21	14.85	61	14.84	14.80	-40	27,147	-0.15%
2018/10/18	1	14.65	0	0.00	14.85	1	26,949	0.00%
2018/10/17	1	14.85	0	0.00	14.70	1	27,076	0.00%
2018/10/16	57	14.56	0	0.00	14.55	57	27,057	0.21%
2018/10/15	65.6	14.60	0	0.00	14.55	65.6	27,120	0.24%
2018/10/12	3	14.90	55	14.83	14.95	-52	26,810	-0.19%
2018/10/11	30.2	15.13	10	15.00	14.95	20.2	26,482	0.08%
2018/10/09	0	0.00	40	15.95	15.90	-40	25,727	-0.16%
2018/10/08	0	0.00	48.8	16.03	16.05	-48.8	25,538	-0.19%
2018/10/05	6	15.80	18.2	15.81	15.80	-12.2	25,297	-0.05%
2018/10/04	13	15.89	6	15.88	15.90	7	25,055	0.03%
2018/10/03	0	0.00	2	16.00	16.10	-2	24,900	-0.01%
2018/10/02	10	15.95	0	0.00	16.10	10	24,936	0.04%
2018/10/01	2	16.13	1.8	16.08	16.10	0.2	24,858	0.00%
2018/09/28	18	16.05	1	16.10	16.10	17	25,050	0.07%
2018/09/27	22	15.98	3	16.00	16.30	19	24,884	0.08%
2018/09/25	3	15.97	3	15.97	16.00	0	25,427	0.00%
2018/09/21	4	15.94	64.3	15.76	16.00	-60.3	25,284	-0.24%
2018/09/20	2	15.45	0	0.00	15.50	2	24,738	0.01%
2018/09/19	3	15.50	80	15.41	15.50	-77	24,621	-0.31%
2018/09/18	2	15.28	11	15.24	15.20	-9	24,398	-0.04%
2018/09/17	0	0.00	11	15.20	15.25	-11	24,530	-0.04%
2018/09/14	2	15.23	0	0.00	15.15	2	24,527	0.01%
2018/09/13	6	15.13	2	15.15	15.20	4	24,807	0.02%
2018/09/12	1	15.25	0	0.00	15.20	1	24,909	0.00%
2018/09/11	2	15.20	0	0.00	15.25	2	24,853	0.01%
2018/09/10	2	15.00	21	14.95	14.95	-19	25,228	-0.08%
2018/09/07	1	15.05	6.1	14.95	15.05	-5.1	25,573	-0.02%
2018/09/06	52	14.92	0	0.00	15.05	52	26,137	0.20%
2018/09/05	27	15.12	8	15.21	15.05	19	26,069	0.07%
2018/09/04	8	15.35	2.2	15.35	15.40	5.8	25,949	0.02%
2018/09/03	2	15.30	0	0.00	15.25	2	26,067	0.01%
2018/08/31	2	15.35	3	15.55	15.55	-1	26,228	0.00%
2018/08/30	50	15.45	4	15.41	15.50	46	26,154	0.18%
2018/08/29	4	15.53	0	0.00	15.60	4	26,477	0.02%
2018/08/28	1	15.50	5	15.50	15.60	-4	26,726	-0.01%
2018/08/27	4	15.45	1	15.45	15.50	3	26,839	0.01%
2018/08/24	8	15.36	2	15.40	15.50	6	26,863	0.02%
2018/08/23	6	15.33	13	15.38	15.50	-7	27,425	-0.03%
2018/08/22	0	0.00	91.3	15.45	15.50	-91.3	27,741	-0.33%
2018/08/21	12	15.28	22	15.31	15.25	-10	27,412	-0.04%
2018/08/20	22	15.02	0	0.00	15.20	22	27,347	0.08%
2018/08/17	9	15.32	73	15.43	15.25	-64	27,196	-0.24%
2018/08/16	3	15.12	24	15.12	15.10	-21	26,529	-0.08%
2018/08/15	8	15.13	103	15.20	15.20	-95	26,212	-0.36%	大賣/
2018/08/14	20	15.15	22	15.20	15.20	-2	25,989	-0.01%
2018/08/13	55	15.06	3.3	15.04	14.90	51.7	25,523	0.20%
2018/08/10	40	15.30	33	15.44	15.40	7	25,240	0.03%
2018/08/09	66	15.17	140.9	15.30	15.45	-74.9	24,744	-0.30%	大賣/
2018/08/08	141.5	15.07	276.1	15.03	15.15	-134.6	23,151	-0.58%	大買/大賣/鉅額交易
2018/08/07	1	14.45	38	14.47	14.55	-37	21,797	-0.17%
2018/08/06	3	14.35	19.3	14.37	14.35	-16.3	21,338	-0.08%
2018/08/03	0	0.00	0.6	14.10	14.10	-0.6	20,996	0.00%
2018/08/02	1	13.90	70	13.93	13.80	-69	20,510	-0.34%
2018/08/01	71	13.96	121	14.05	14.05	-50	20,569	-0.24%	大賣/
2018/07/31	10	13.95	64	14.08	14.10	-54	20,499	-0.26%
2018/07/30	2	13.75	2	13.65	13.70	0	19,896	0.00%
2018/07/27	0	0.00	30	13.65	13.70	-30	20,116	-0.15%
2018/07/26	0	0.00	1	13.70	13.75	-1	20,292	0.00%
2018/07/24	3	13.50	103	13.55	13.65	-100	20,859	-0.48%	大賣/
2018/07/23	0	0.00	50	13.45	13.50	-50	21,033	-0.24%
2018/07/20	0	0.00	2	13.50	13.50	-2	21,495	-0.01%
2018/07/19	0	0.00	1	13.50	13.40	-1	21,640	0.00%
2018/07/18	0	0.00	2	13.40	13.50	-2	21,844	-0.01%
2018/07/17	100	13.40	0	0.00	13.40	100	21,966	0.46%
2018/07/16	52	13.40	1	13.40	13.40	51	22,082	0.23%
2018/07/13	112.2	13.40	24	13.36	13.35	88.2	22,394	0.39%	大買/
2018/07/12	3	13.17	3	13.13	13.35	0	22,415	0.00%
2018/07/11	3.3	13.14	0	0.00	13.20	3.3	22,491	0.01%
2018/07/10	93	13.30	2	13.33	13.25	91	22,497	0.40%
2018/07/09	3	13.22	6	13.20	13.15	-3	22,563	-0.01%
2018/07/05	5	13.08	110	13.05	13.00	-105	22,927	-0.46%	大賣/鉅額交易
2018/07/04	23	13.11	0	0.00	13.10	23	23,519	0.10%
2018/07/03	9.5	13.78	2	13.60	13.55	7.5	23,586	0.03%
2018/07/02	1	13.90	0	0.00	13.85	1	23,059	0.00%
2018/06/29	3.9	13.81	2	13.85	13.90	1.9	23,053	0.01%
2018/06/27	6	13.74	13	13.76	13.70	-7	22,849	-0.03%
2018/06/26	105	13.75	1	13.90	13.75	104	22,829	0.46%	大買/鉅額交易
2018/06/25	2	13.90	1	13.95	13.85	1	22,743	0.00%
2018/06/22	1	13.90	1	14.00	14.00	0	22,821	0.00%
2018/06/21	5	13.96	1	13.95	13.90	4	22,595	0.02%
2018/06/20	3	13.93	0	0.00	13.90	3	22,781	0.01%
2018/06/19	63	13.81	0	0.00	13.80	63	23,029	0.27%
2018/06/15	113	14.10	40	14.11	14.15	73	22,467	0.32%	大買/
2018/06/14	16.4	14.22	37	14.19	14.00	-20.6	22,239	-0.09%
2018/06/13	0	0.00	4	14.50	14.50	-4	21,715	-0.02%
2018/06/11	0	0.00	11	14.60	14.55	-11	22,307	-0.05%
2018/06/08	0	0.00	25.3	14.60	14.60	-25.3	22,143	-0.11%
2018/06/07	0	0.00	9	14.54	14.50	-9	22,085	-0.04%
2018/06/06	0	0.00	202	14.50	14.45	-202	22,184	-0.91%	大賣/鉅額交易
2018/06/05	0	0.00	35.1	14.27	14.25	-35.1	21,739	-0.16%
2018/06/04	202	14.10	7.3	13.95	14.10	194.7	21,536	0.90%	大買/鉅額交易
2018/06/01	2	13.95	10	14.00	14.00	-8	21,430	-0.04%
2018/05/31	10	13.85	0	0.00	14.10	10	21,418	0.05%
2018/05/30	42	13.84	4.2	13.92	13.75	37.8	20,898	0.18%
2018/05/29	12	14.18	0	0.00	14.10	12	21,078	0.06%
2018/05/28	1	14.20	1	14.35	14.20	0	21,049	0.00%
2018/05/25	1	14.30	0.1	14.25	14.25	0.9	21,253	0.00%
2018/05/24	0	0.00	1	14.35	14.30	-1	21,407	0.00%
2018/05/23	2	14.35	0.4	14.35	14.35	1.6	21,585	0.01%
2018/05/22	2	14.45	19	14.55	14.50	-17	21,713	-0.08%
2018/05/21	2	14.45	6	14.53	14.55	-4	21,919	-0.02%
2018/05/18	0	0.00	5	14.45	14.40	-5	22,111	-0.02%
2018/05/17	2	14.40	0	0.00	14.45	2	22,276	0.01%
2018/05/16	1.3	14.45	0.1	14.45	14.45	1.3	22,379	0.01%
2018/05/15	1	14.45	9	14.48	14.45	-8	22,745	-0.04%
2018/05/14	0	0.00	6	14.50	14.45	-6	23,434	-0.03%
2018/05/11	3	14.40	15.2	14.43	14.40	-12.2	23,741	-0.05%
2018/05/10	0	0.00	5	14.25	14.25	-5	23,726	-0.02%
2018/05/08	4	14.20	10	14.18	14.25	-6	23,720	-0.03%
2018/05/07	0	0.00	0.7	14.30	14.30	-0.7	23,643	0.00%
2018/05/04	7	14.27	8	14.25	14.15	-1	23,573	0.00%
2018/05/03	0	0.00	25	14.45	14.45	-25	23,388	-0.11%
2018/05/02	1	14.45	37	14.49	14.55	-36	23,338	-0.15%
2018/04/30	0	0.00	2	14.25	14.20	-2	23,095	-0.01%
2018/04/27	0	0.00	8.1	14.17	14.25	-8.1	23,192	-0.03%
2018/04/26	0	0.00	20	14.14	14.15	-20	23,079	-0.09%
2018/04/25	0	0.00	15	13.82	13.85	-15	22,810	-0.07%
2018/04/24	0	0.00	1	13.70	13.70	-1	22,920	0.00%
2018/04/20	0	0.00	6	13.75	13.80	-6	23,279	-0.03%
2018/04/19	0	0.00	5	13.80	13.85	-5	23,570	-0.02%
2018/04/18	5	13.70	15.5	13.70	13.75	-10.5	23,806	-0.04%
2018/04/17	2	13.73	0	0.00	13.70	2	24,019	0.01%
2018/04/16	3.3	13.71	7	13.77	13.80	-3.7	24,335	-0.02%
2018/04/12	2	13.75	0.5	13.80	13.80	1.5	24,716	0.01%
2018/04/11	0	0.00	10	13.85	13.75	-10	24,742	-0.04%
2018/04/10	10	13.73	56	13.69	13.80	-46	24,428	-0.19%
2018/04/09	0	0.00	119	13.45	13.50	-119	23,924	-0.50%	大賣/鉅額交易
2018/04/03	0	0.00	12	13.40	13.40	-12	23,727	-0.05%
2018/04/02	13	13.50	100	13.48	13.45	-87	23,669	-0.37%
2018/03/31	0	0.00	0.8	13.35	13.35	-0.8	23,482	0.00%
2018/03/30	0	0.00	2	13.40	13.35	-2	23,452	-0.01%
2018/03/29	4	13.30	21	13.25	13.35	-17	23,440	-0.07%
2018/03/27	0	0.00	1	13.55	13.55	-1	23,150	0.00%
2018/03/26	1	13.40	0	0.00	13.50	1	23,067	0.00%
2018/03/23	2	13.40	26.9	13.37	13.50	-24.9	22,980	-0.11%
2018/03/22	7	13.54	83	13.56	13.60	-76	22,837	-0.33%
2018/03/21	0	0.00	7	13.45	13.45	-7	22,517	-0.03%
2018/03/20	4	13.35	0	0.00	13.40	4	22,895	0.02%
2018/03/19	10	13.45	12	13.46	13.45	-2	22,910	-0.01%
2018/03/16	1	13.40	13	13.53	13.55	-12	22,841	-0.05%
2018/03/14	0	0.00	1	13.40	13.35	-1	22,097	0.00%
2018/03/13	0	0.00	100	13.40	13.40	-100	22,337	-0.45%
2018/03/12	113	13.21	19	13.28	13.40	94	22,391	0.42%	大買/
2018/03/09	0	0.00	23.8	13.10	13.15	-23.8	22,460	-0.11%
2018/03/08	7	13.09	23	13.09	13.10	-16	22,704	-0.07%
2018/03/07	0	0.00	100	13.05	13.05	-100	22,944	-0.44%
2018/03/06	2	13.00	20	13.00	13.05	-18	23,466	-0.08%
2018/03/05	0	0.00	113	13.00	13.00	-113	23,688	-0.48%	大賣/鉅額交易
2018/03/02	55	12.99	2	12.95	12.95	53	23,585	0.22%
2018/03/01	64	13.14	27	13.09	13.15	37	22,892	0.16%
2018/02/27	20	13.15	21	13.34	13.15	-1	22,771	0.00%
2018/02/26	18	13.33	16	13.31	13.25	2	23,042	0.01%
2018/02/23	16	13.23	0	0.00	13.25	16	23,027	0.07%
2018/02/22	50	13.10	2	13.08	13.15	48	23,493	0.20%
2018/02/21	7	13.16	1	13.15	13.20	6	23,851	0.03%
2018/02/12	7	13.07	0	0.00	13.05	7	23,915	0.03%
2018/02/09	23	12.95	31	12.90	12.95	-8	23,761	-0.03%
2018/02/08	2	13.10	0	0.00	13.15	2	23,517	0.01%
2018/02/07	2	13.20	6	13.22	13.05	-4	23,357	-0.02%
2018/02/06	56	13.12	5	13.05	12.90	51	23,292	0.22%
2018/02/05	22	13.60	0	0.00	13.60	22	22,818	0.10%
2018/02/02	0	0.00	30	13.95	13.90	-30	22,338	-0.13%
2018/02/01	2	13.95	0	0.00	13.95	2	22,272	0.01%
2018/01/31	31	13.92	9	13.96	14.00	22	22,106	0.10%
2018/01/30	10	14.15	0	14.05	14.05	10	21,906	0.05%
2018/01/29	1	14.20	0	0.00	14.20	1	21,766	0.00%
2018/01/26	10	14.10	2.1	14.20	14.20	7.9	21,696	0.04%
2018/01/24	2	14.25	12	14.19	14.15	-10	21,471	-0.05%
2018/01/23	31	14.25	8	14.28	14.35	23	21,297	0.11%
2018/01/19	62	14.25	2	14.30	14.30	60	21,219	0.28%
2018/01/18	23	14.35	18	14.32	14.25	5	21,024	0.02%
2018/01/17	0	0.00	9	14.27	14.30	-9	20,778	-0.04%
2018/01/16	2	14.25	2	14.25	14.20	0	20,439	0.00%
2018/01/15	2	14.25	24	14.29	14.25	-22	20,326	-0.11%
2018/01/12	0	0.00	17	14.18	14.15	-17	19,863	-0.09%
2018/01/11	0	0.00	15	14.01	14.00	-15	19,325	-0.08%
2018/01/10	0	0.00	33	14.09	13.95	-33	19,320	-0.17%
2018/01/09	0	0.00	7	13.94	13.95	-7	18,910	-0.04%
2018/01/08	11	14.00	9.1	13.98	14.05	1.9	18,813	0.01%
2018/01/05	10	13.90	19	13.94	13.95	-9	18,615	-0.05%
2018/01/04	1	13.85	0	0.00	13.85	1	18,623	0.01%
2018/01/03	23	13.95	95	13.95	13.95	-72	18,758	-0.38%
2018/01/02	205	13.75	6	13.74	13.80	199	18,638	1.07%	大買/鉅額交易