元大金 (2885)-元富-緯城券商分點個股進出

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
33.80
漲跌
▲0.35
漲幅
+1.05%
成交量
16,791張
產業
上市金融類股
1769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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/11/21	0.1	33.15	3	33.80	33.80	-2.9	16,572	-0.02%
2024/11/20	12	33.24	0	0.00	33.45	12	16,517	0.07%
2024/11/19	1.1	33.64	45.1	33.31	33.85	-44	16,372	-0.27%
2024/11/18	0.1	32.75	0	0.00	32.80	0.1	15,964	0.00%
2024/11/15	0.1	32.95	22	33.09	32.55	-21.9	15,936	-0.14%
2024/11/14	5.3	32.43	0	0.00	32.70	5.3	15,829	0.03%
2024/11/13	1.2	32.53	0.1	32.70	32.65	1.1	15,769	0.01%
2024/11/12	12	32.79	0	0.00	32.95	12	15,695	0.08%
2024/11/11	0.3	33.10	0	0.00	32.95	0.3	15,608	0.00%
2024/11/08	0	0.00	28.2	33.20	33.20	-28.2	15,762	-0.18%
2024/11/07	0.3	32.55	1	32.80	32.55	-0.7	15,913	0.00%
2024/11/04	1.5	32.82	10	32.50	32.75	-8.5	16,527	-0.05%
2024/11/01	5.4	31.86	8	32.29	32.10	-2.6	16,926	-0.02%
2024/10/30	5	32.30	0	0.00	32.45	5	16,812	0.03%
2024/10/29	5.3	32.40	0	0.00	32.60	5.3	16,833	0.03%
2024/10/28	0.4	32.81	4	32.91	32.75	-3.6	16,935	-0.02%
2024/10/25	0.9	32.92	1	33.00	32.95	-0.2	17,035	0.00%
2024/10/24	1.2	32.49	1.1	32.74	32.70	0.1	17,219	0.00%
2024/10/23	16.4	32.71	10	32.75	32.70	6.4	17,566	0.04%
2024/10/22	0	0.00	31.2	33.22	33.30	-31.2	17,724	-0.18%
2024/10/21	37	32.81	0	0.00	32.70	37	17,892	0.21%
2024/10/18	1	33.40	57	33.11	33.50	-56	18,122	-0.31%
2024/10/17	0.1	32.45	3	32.65	32.65	-2.9	18,215	-0.02%
2024/10/16	5	32.35	84	32.45	32.25	-79	18,427	-0.43%
2024/10/15	0.1	31.85	23.1	32.37	32.60	-23	18,438	-0.12%
2024/10/14	0.3	31.80	5	31.73	31.80	-4.7	18,406	-0.03%
2024/10/11	0.3	31.96	2.1	32.00	31.55	-1.8	18,523	-0.01%
2024/10/09	0.1	31.80	3	31.90	31.65	-3	18,645	-0.02%
2024/10/08	0.1	31.60	0	31.85	31.75	0.1	18,706	0.00%
2024/10/07	36.3	32.09	13	32.05	32.00	23.3	18,669	0.12%
2024/10/04	1	31.77	40.2	31.68	31.80	-39.2	18,613	-0.21%
2024/10/01	0.2	31.77	2.5	31.64	31.50	-2.4	18,393	-0.01%
2024/09/30	0.1	31.75	12.4	31.80	31.70	-12.3	18,567	-0.07%
2024/09/27	0.1	31.70	3.1	31.70	31.75	-3.1	18,776	-0.02%
2024/09/26	12.5	31.61	20	32.00	31.50	-7.5	18,931	-0.04%
2024/09/25	0.4	31.67	7	31.80	31.80	-6.6	18,960	-0.03%
2024/09/24	0.3	31.30	0.1	31.50	31.50	0.2	19,237	0.00%
2024/09/23	1.3	31.37	3	31.45	31.40	-1.7	20,551	-0.01%
2024/09/20	3.4	31.01	1.1	31.20	31.00	2.3	21,038	0.01%
2024/09/19	0.2	30.55	2	30.75	30.90	-1.8	21,281	-0.01%
2024/09/18	3.7	30.52	0	0.00	30.40	3.7	21,577	0.02%
2024/09/16	0.4	30.47	5	30.50	30.50	-4.6	21,879	-0.02%
2024/09/13	1	30.30	108	30.34	30.25	-107	22,434	-0.48%	大賣/鉅額交易
2024/09/12	0.5	29.85	0.4	29.60	29.85	0.1	22,704	0.00%
2024/09/11	100.2	29.78	0	0.00	29.60	100.2	22,621	0.44%
2024/09/10	7.2	29.81	232.5	30.14	29.95	-225.3	22,602	-1.00%	大賣/鉅額交易
2024/09/09	191	29.59	11	29.82	29.70	180	22,469	0.80%	大買/鉅額交易
2024/09/06	0.1	30.75	0	0.00	30.75	0.1	21,966	0.00%
2024/09/05	2	30.75	0	0.00	30.50	2	22,029	0.01%
2024/09/04	62.1	29.93	0	0.00	30.35	62.1	22,073	0.28%
2024/09/03	20	31.40	0	0.00	31.20	20	21,746	0.09%
2024/09/02	0.3	31.88	0	0.00	31.75	0.3	21,712	0.00%
2024/08/30	1	31.60	0	0.00	31.90	1	21,825	0.00%
2024/08/29	4	31.58	0	0.00	31.55	4	21,677	0.02%
2024/08/28	3.1	31.72	99	31.75	31.80	-95.9	21,658	-0.44%
2024/08/27	0.1	31.85	1	31.95	31.90	-0.9	22,155	0.00%
2024/08/26	1	31.80	153.2	31.47	32.00	-152.2	22,360	-0.68%	大賣/鉅額交易
2024/08/23	153.2	30.74	0	0.00	30.90	153.2	22,481	0.68%	大買/鉅額交易
2024/08/22	18.1	31.30	0	0.00	31.45	18.1	22,349	0.08%
2024/08/21	5.2	31.65	0	0.00	31.70	5.2	22,330	0.02%
2024/08/20	0.8	31.89	0	0.00	31.75	0.8	22,387	0.00%
2024/08/19	2.2	31.91	0	0.00	31.65	2.2	22,544	0.01%
2024/08/16	1	32.05	8.5	32.06	32.00	-7.5	22,970	-0.03%
2024/08/15	5.1	31.52	0.4	31.60	31.50	4.7	22,913	0.02%
2024/08/14	0.3	32.01	1	32.30	32.00	-0.7	22,893	0.00%
2024/08/13	16	31.72	5	32.40	31.60	11	22,847	0.05%
2024/08/12	41.3	31.94	0	0.00	31.80	41.3	23,161	0.18%
2024/08/09	0.1	32.40	23	32.61	32.60	-22.9	23,231	-0.10%
2024/08/08	2	31.23	3	31.55	31.40	-1	23,062	0.00%
2024/08/07	16.1	31.38	4.3	31.66	31.30	11.8	22,931	0.05%
2024/08/06	0	0.00	19	30.62	30.70	-19	22,834	-0.08%
2024/08/05	22.6	30.10	15	29.44	29.35	7.6	22,666	0.03%
2024/08/02	27.2	32.07	0	0.00	31.90	27.2	22,279	0.12%
2024/08/01	23.5	32.89	20	32.99	33.05	3.5	22,273	0.02%
2024/07/31	0	0.00	6.1	32.57	32.80	-6.1	22,321	-0.03%
2024/07/30	8	32.17	0	0.00	32.35	8	22,196	0.04%
2024/07/29	0.1	32.60	16	32.60	32.70	-15.9	22,181	-0.07%
2024/07/26	11	32.06	1	32.00	32.05	10	22,114	0.05%
2024/07/23	0.2	32.90	20	32.59	33.00	-19.8	22,169	-0.09%
2024/07/22	14.6	31.94	12.5	31.91	31.85	2.1	22,052	0.01%
2024/07/19	14.2	32.48	21	32.40	32.60	-6.9	21,974	-0.03%
2024/07/18	1	33.25	5.1	33.26	33.25	-4.1	22,046	-0.02%
2024/07/17	0.1	32.90	0	0.00	33.15	0.1	22,064	0.00%
2024/07/16	2.5	32.79	2	32.93	33.00	0.5	22,271	0.00%
2024/07/15	55.5	33.02	1.8	32.90	32.90	53.7	22,771	0.24%
2024/07/12	1	33.65	1.1	33.55	33.75	-0.1	22,840	0.00%
2024/07/11	20	33.64	15	34.05	33.65	5	22,868	0.02%
2024/07/10	0.4	33.50	30	33.48	33.55	-29.6	22,944	-0.13%
2024/07/09	1	33.05	7	32.94	33.00	-6	23,072	-0.03%
2024/07/08	15	32.80	0.1	33.20	33.20	14.9	23,192	0.06%
2024/07/05	10	32.96	4	33.00	33.00	6	23,211	0.03%
2024/07/04	0	0.00	19.2	33.26	33.10	-19.2	23,404	-0.08%
2024/07/03	20	32.05	15	32.70	32.70	5	23,572	0.02%
2024/07/02	1	31.95	0.5	32.10	32.10	0.5	23,362	0.00%
2024/07/01	8.4	32.10	1	31.90	32.00	7.4	23,274	0.03%
2024/06/28	3.3	31.96	4	31.95	32.05	-0.7	23,145	0.00%
2024/06/27	85.5	31.77	2	31.75	31.75	83.5	22,666	0.37%
2024/06/26	38.3	33.87	0	0.00	33.80	38.3	21,360	0.18%
2024/06/25	6.5	34.13	0.9	34.21	34.40	5.7	20,917	0.03%
2024/06/24	14.2	33.99	16.2	34.43	34.50	-2	20,675	-0.01%
2024/06/21	13	34.07	3	34.22	34.15	10	20,543	0.05%
2024/06/20	2.8	34.08	71	34.13	34.35	-68.2	20,314	-0.34%
2024/06/19	1.1	33.48	53.4	33.60	33.75	-52.2	20,039	-0.26%
2024/06/18	0.5	32.75	9	32.84	32.90	-8.5	20,031	-0.04%
2024/06/17	0.2	32.05	5	32.45	32.30	-4.8	20,196	-0.02%
2024/06/14	1.3	32.02	1	32.05	32.00	0.3	20,364	0.00%
2024/06/13	0	0.00	5	31.99	32.00	-5	20,675	-0.02%
2024/06/12	16	31.45	0	0.00	31.45	16	21,157	0.08%
2024/06/11	11.6	31.97	12	31.93	31.60	-0.4	22,019	0.00%
2024/06/07	1	31.80	3	32.00	31.80	-2	22,313	-0.01%
2024/06/06	4	31.75	5.3	31.60	31.70	-1.3	22,349	-0.01%
2024/06/04	10.2	31.23	0	0.00	31.45	10.2	22,761	0.04%
2024/06/03	10.1	31.70	0	0.00	31.75	10.1	23,129	0.04%
2024/05/31	9	31.41	3.2	31.89	31.65	5.8	23,178	0.03%
2024/05/30	14.3	31.64	0	0.00	31.45	14.3	22,731	0.06%
2024/05/29	54.1	32.15	0	0.00	31.85	54.1	22,553	0.24%
2024/05/28	0.2	32.81	15	33.00	32.85	-14.8	22,313	-0.07%
2024/05/27	10.5	32.41	3.5	32.76	32.70	7	22,398	0.03%
2024/05/24	31.1	32.65	0	0.00	32.50	31.1	22,447	0.14%
2024/05/23	3.2	32.95	0	0.00	33.15	3.2	22,322	0.01%
2024/05/22	16	33.53	79	33.76	33.35	-63	22,167	-0.28%
2024/05/21	31.1	31.92	0	0.00	32.05	31.1	21,733	0.14%
2024/05/20	19	32.23	0	0.00	32.35	19	21,750	0.09%
2024/05/17	1.1	32.59	0	0.00	32.65	1.1	21,870	0.00%
2024/05/16	2.5	32.50	11.9	32.50	32.60	-9.5	21,837	-0.04%
2024/05/15	0.1	32.00	6.4	32.06	31.85	-6.3	21,399	-0.03%
2024/05/14	7.2	31.62	7	31.67	31.45	0.1	21,382	0.00%
2024/05/13	1	31.95	2	32.05	32.00	-1	21,349	0.00%
2024/05/10	0.2	32.08	3	32.15	32.10	-2.8	21,318	-0.01%
2024/05/09	3	31.60	0	32.10	31.65	3	21,300	0.01%
2024/05/08	0	31.80	0	0.00	31.80	0	21,147	0.00%
2024/05/07	1	31.55	13	31.74	31.80	-12	21,154	-0.06%
2024/05/06	0	0.00	34.2	31.32	31.50	-34.2	20,957	-0.16%
2024/05/03	0.3	30.55	12.5	30.85	30.55	-12.2	20,783	-0.06%
2024/05/02	2.1	30.51	1	30.70	30.65	1.1	20,688	0.01%
2024/04/30	0	0.00	2	30.65	30.65	-2	20,545	-0.01%
2024/04/29	13.1	30.96	39	30.74	31.05	-26	20,436	-0.13%
2024/04/26	0.3	30.06	0.9	29.95	30.00	-0.7	20,096	0.00%
2024/04/25	0.5	29.94	0	30.00	29.80	0.5	20,118	0.00%
2024/04/24	0.3	30.20	4	30.19	30.35	-3.7	19,994	-0.02%
2024/04/23	1.2	29.84	1.1	30.00	29.80	0.1	19,844	0.00%
2024/04/22	1.2	29.77	0	0.00	29.90	1.2	19,654	0.01%
2024/04/19	26.1	29.88	3	30.00	29.90	23.1	19,148	0.12%
2024/04/18	0.5	30.55	14	30.51	30.60	-13.5	18,463	-0.07%
2024/04/17	0.3	30.03	0.4	30.00	30.00	-0.1	18,105	0.00%
2024/04/16	16.3	30.08	0	30.00	29.95	16.3	18,010	0.09%
2024/04/15	1.6	30.34	5	30.65	30.55	-3.4	17,755	-0.02%
2024/04/12	5.1	30.10	0	0.00	30.30	5.1	17,624	0.03%
2024/04/11	2.1	30.55	4	30.46	30.50	-1.9	17,452	-0.01%
2024/04/10	5.2	30.60	2.9	30.81	30.50	2.4	17,495	0.01%
2024/04/09	1.5	30.75	12.3	30.90	30.90	-10.8	17,624	-0.06%
2024/04/08	1.9	29.98	7	30.19	30.30	-5.1	17,390	-0.03%
2024/04/03	13	30.04	4	30.05	29.95	9	17,458	0.05%
2024/04/02	1	30.10	28	30.17	30.30	-27	17,547	-0.15%
2024/04/01	0.1	30.40	0.1	30.15	30.10	0	17,754	0.00%
2024/03/29	0	0.00	1	30.30	30.40	-1	17,819	-0.01%
2024/03/28	0.1	30.05	0	0.00	30.10	0.1	17,675	0.00%
2024/03/27	0	30.15	0	0.00	30.30	0	17,687	0.00%
2024/03/26	0.1	30.04	9.2	30.05	30.10	-9.1	17,806	-0.05%
2024/03/25	1.7	29.77	1	29.85	29.85	0.7	17,978	0.00%
2024/03/22	1.5	30.04	0	0.00	29.45	1.5	18,215	0.01%
2024/03/21	2	29.70	1.2	29.71	29.80	0.8	18,221	0.00%
2024/03/20	2.6	29.21	0.3	29.08	28.90	2.3	18,450	0.01%
2024/03/19	3	29.30	1	29.20	29.20	2	18,458	0.01%
2024/03/18	8.1	29.35	2	29.38	29.35	6.1	18,330	0.03%
2024/03/15	3.6	29.89	13.8	30.03	30.20	-10.2	18,162	-0.06%
2024/03/14	0.8	30.27	18.5	30.00	30.30	-17.7	17,626	-0.10%
2024/03/13	2.7	29.24	19.3	29.41	29.50	-16.6	16,785	-0.10%
2024/03/12	1	28.80	1.1	28.84	28.90	-0.1	16,419	0.00%
2024/03/11	5.3	28.55	36.6	28.61	28.55	-31.3	16,438	-0.19%
2024/03/08	10	28.32	12.8	28.42	28.45	-2.8	16,445	-0.02%
2024/03/07	5	27.80	17.1	28.00	28.10	-12.1	16,213	-0.07%
2024/03/06	1	27.45	5.1	27.44	27.50	-4.1	15,804	-0.03%
2024/03/05	0	0.00	1	27.35	27.30	-1	15,976	-0.01%
2024/03/04	0	0.00	0.1	27.35	27.35	-0.1	16,071	0.00%
2024/03/01	1	27.25	0	27.40	27.30	1	16,213	0.01%
2024/02/29	4	27.20	0	0.00	27.45	4	16,332	0.02%
2024/02/27	1	27.25	4	27.28	27.20	-3	16,171	-0.02%
2024/02/26	0.7	27.31	0	0.00	27.10	0.7	16,031	0.00%
2024/02/23	6.2	27.37	0.8	27.55	27.30	5.4	15,976	0.03%
2024/02/22	0	27.40	2.4	27.46	27.55	-2.4	16,208	-0.01%
2024/02/21	16.2	27.34	3.7	27.47	27.35	12.5	16,173	0.08%
2024/02/20	1	27.66	13.2	27.72	27.85	-12.2	16,099	-0.08%
2024/02/19	0.1	27.15	5	27.30	27.45	-4.9	15,999	-0.03%
2024/02/16	0	27.15	6	27.09	27.15	-6	16,178	-0.04%
2024/02/15	3.7	26.96	0	27.00	27.00	3.6	16,185	0.02%
2024/02/05	0	0.00	16.2	26.98	27.00	-16.2	15,990	-0.10%
2024/02/02	1	26.80	0	0.00	26.90	1	15,780	0.01%
2024/02/01	0	0.00	5	27.05	27.05	-5	15,716	-0.03%
2024/01/31	0	0.00	1	27.00	27.05	-1	15,625	-0.01%
2024/01/30	2	26.80	7.6	26.98	26.85	-5.6	15,518	-0.04%
2024/01/29	0.1	27.00	0.2	27.00	27.10	-0.1	15,711	0.00%
2024/01/26	0	26.85	2.2	26.76	26.95	-2.2	15,758	-0.01%
2024/01/25	0.3	26.65	0	0.00	26.75	0.3	15,712	0.00%
2024/01/24	1.1	26.51	1	26.60	26.60	0.1	15,738	0.00%
2024/01/23	6.2	26.45	3	26.40	26.55	3.2	15,859	0.02%
2024/01/22	0.4	26.39	1	26.45	26.35	-0.6	16,053	0.00%
2024/01/19	2.5	26.16	5	26.08	26.20	-2.5	16,013	-0.02%
2024/01/18	0	0.00	0	25.85	25.80	0	16,029	0.00%
2024/01/17	8.1	26.06	0	0.00	25.80	8.1	15,949	0.05%
2024/01/16	4.1	26.27	0	0.00	26.25	4.1	15,663	0.03%
2024/01/15	0.1	26.75	0	0.00	26.70	0.1	15,517	0.00%
2024/01/12	0	0.00	2	26.70	26.65	-2	15,812	-0.01%
2024/01/11	0.6	26.80	9	26.81	26.80	-8.4	16,020	-0.05%
2024/01/10	17.4	26.52	0	0.00	26.50	17.4	16,367	0.11%
2024/01/09	0.2	26.85	1	27.05	26.80	-0.8	16,409	-0.01%
2024/01/08	4	26.96	4	27.15	26.90	0	16,485	0.00%
2024/01/05	2	26.88	3	26.93	26.95	-1	16,514	-0.01%
2024/01/04	1	26.95	3	27.27	27.20	-2	16,645	-0.01%
2024/01/03	11.1	27.19	0	0.00	26.95	11.1	16,816	0.07%
2024/01/02	0	0.00	6.7	27.65	27.75	-6.7	16,492	-0.04%
2023/12/29	0	0.00	10	27.58	27.60	-10	16,322	-0.06%
2023/12/28	0	27.20	15.3	27.30	27.35	-15.3	16,304	-0.09%
2023/12/27	0.6	27.00	9	27.08	27.15	-8.4	16,123	-0.05%
2023/12/26	2	26.90	5.1	26.93	26.85	-3.1	15,860	-0.02%
2023/12/25	3.6	26.56	0	0.00	26.60	3.6	15,812	0.02%
2023/12/22	0	0.00	8	26.85	26.80	-8	15,935	-0.05%
2023/12/21	8.1	26.32	0.2	26.40	26.45	7.9	15,843	0.05%
2023/12/20	2.8	26.67	5	26.85	26.55	-2.2	15,485	-0.01%
2023/12/19	7.1	26.71	1	27.05	26.70	6.1	15,199	0.04%
2023/12/18	0.2	26.95	7.2	26.99	27.05	-7	15,019	-0.05%
2023/12/15	2	27.00	20	27.13	27.00	-18	14,908	-0.12%
2023/12/14	0.8	26.82	32.7	26.94	27.00	-32	14,590	-0.22%
2023/12/13	0	0.00	6	26.85	26.75	-6	14,457	-0.04%
2023/12/12	1	26.80	5	26.67	26.80	-4	14,675	-0.03%
2023/12/11	1.8	26.50	10	26.55	26.55	-8.2	14,606	-0.06%
2023/12/08	1.6	26.46	5.2	26.50	26.55	-3.6	14,645	-0.02%
2023/12/06	6	26.43	2.3	26.45	26.45	3.7	14,545	0.03%
2023/12/05	0.1	26.30	6.2	26.39	26.40	-6.1	14,442	-0.04%
2023/12/04	0	0.00	11	26.35	26.35	-11	14,572	-0.08%
2023/12/01	0	0.00	2	26.10	26.10	-2	14,509	-0.01%
2023/11/30	2	25.95	0	0.00	26.00	2	14,505	0.01%
2023/11/29	0	0.00	1.1	26.08	25.95	-1.1	14,200	-0.01%
2023/11/28	6	26.10	10	26.02	26.10	-4	14,050	-0.03%
2023/11/27	0.4	25.81	52.6	25.99	25.85	-52.2	14,075	-0.37%
2023/11/24	0	25.65	30	25.76	25.80	-30	14,023	-0.21%
2023/11/23	0.2	25.55	0	0.00	25.70	0.2	14,099	0.00%
2023/11/22	2	25.60	0	0.00	25.60	2	14,141	0.01%
2023/11/21	0	0.00	58.4	25.62	25.70	-58.4	14,238	-0.41%
2023/11/20	1.5	25.28	0	0.00	25.35	1.5	14,056	0.01%
2023/11/17	1.1	25.36	6.1	25.45	25.35	-5.1	14,079	-0.04%
2023/11/16	0.6	25.35	10	25.50	25.45	-9.4	14,006	-0.07%
2023/11/15	0	0.00	16.5	25.27	25.30	-16.5	13,945	-0.12%
2023/11/14	0.1	25.10	50.8	25.05	25.05	-50.6	13,829	-0.37%
2023/11/13	8	25.02	0	0.00	25.00	8	14,058	0.06%
2023/11/10	0.3	25.00	0	0.00	25.00	0.3	14,396	0.00%
2023/11/09	0.2	25.00	0.9	25.00	25.00	-0.7	14,536	0.00%
2023/11/08	2	24.95	35	25.04	25.00	-33	14,774	-0.22%
2023/11/07	0	0.00	33	25.02	25.05	-33	14,940	-0.22%
2023/11/06	5	24.90	5	24.95	24.90	0	15,228	0.00%
2023/11/03	0	0.00	11.1	24.66	24.95	-11.1	15,067	-0.07%
2023/11/02	1.4	24.63	2	24.60	24.50	-0.6	15,550	0.00%
2023/11/01	0	0.00	11	24.45	24.40	-11	15,668	-0.07%
2023/10/31	1	24.20	3	24.28	24.30	-2	15,832	-0.01%
2023/10/30	5.7	24.07	0	0.00	24.10	5.7	15,988	0.04%
2023/10/27	21.2	24.35	0	0.00	24.40	21.2	16,107	0.13%
2023/10/26	10.4	24.21	1	24.35	24.35	9.4	16,265	0.06%
2023/10/25	0.6	24.65	12.7	24.66	24.60	-12.1	16,299	-0.07%
2023/10/24	2.1	24.45	0	0.00	24.45	2.1	16,366	0.01%
2023/10/23	28.3	24.37	5	24.35	24.40	23.3	16,412	0.14%
2023/10/20	45.8	24.52	12	24.62	24.75	33.8	16,302	0.21%
2023/10/19	52	25.12	0	0.00	25.10	52	16,077	0.32%
2023/10/18	10	25.30	31	25.40	25.55	-21	15,990	-0.13%
2023/10/17	1	25.35	10	25.60	25.30	-9	15,836	-0.06%
2023/10/16	0.2	25.55	2	25.55	25.55	-1.8	15,886	-0.01%
2023/10/13	0	0.00	2	25.55	25.45	-2	15,869	-0.01%
2023/10/12	0	25.65	3.1	25.55	25.65	-3.1	15,981	-0.02%
2023/10/11	1.3	25.50	25.2	25.25	25.50	-23.8	16,036	-0.15%
2023/10/06	5	24.85	40.1	24.77	24.80	-35.1	15,892	-0.22%
2023/10/05	20	24.58	1.8	24.58	24.55	18.2	16,091	0.11%
2023/10/04	18.7	24.41	0	0.00	24.25	18.7	16,241	0.12%
2023/10/03	0	0.00	0.2	24.84	24.65	-0.2	16,245	0.00%
2023/10/02	16.8	24.97	1	25.00	24.95	15.8	16,374	0.10%
2023/09/27	0	25.05	0	0.00	25.15	0	16,838	0.00%
2023/09/26	1.2	25.08	2	24.95	25.00	-0.8	16,821	0.00%
2023/09/25	0.3	25.20	0	0.00	25.20	0.3	16,785	0.00%
2023/09/22	0.1	25.00	0	0.00	25.10	0.1	17,086	0.00%
2023/09/21	22	24.98	0	0.00	25.00	22	17,219	0.13%
2023/09/20	15.9	25.38	9	25.41	25.40	6.9	17,268	0.04%
2023/09/19	4	25.70	36.8	25.63	25.75	-32.8	17,248	-0.19%
2023/09/18	1.1	25.43	12.6	25.43	25.40	-11.5	17,134	-0.07%
2023/09/15	8.7	25.24	11.1	25.21	25.35	-2.4	17,267	-0.01%
2023/09/14	0.2	25.13	5	25.14	25.20	-4.8	17,236	-0.03%
2023/09/13	0	24.80	15	24.87	25.00	-15	17,248	-0.09%
2023/09/12	0.2	24.80	0.6	24.75	24.80	-0.4	17,439	0.00%
2023/09/11	0.6	24.70	2	24.55	24.70	-1.4	17,663	-0.01%
2023/09/08	25.9	24.65	5	24.65	24.65	20.9	17,920	0.12%
2023/09/07	3	24.70	28	24.81	24.70	-25	18,130	-0.14%
2023/09/06	18	24.18	0	0.00	24.25	18	18,048	0.10%
2023/09/05	0	0.00	5	24.30	24.20	-5	18,028	-0.03%
2023/09/04	0.5	24.60	0	0.00	24.50	0.5	18,223	0.00%
2023/09/01	0	0.00	15	24.68	24.75	-15	18,496	-0.08%
2023/08/31	6.4	24.51	16.7	24.56	24.40	-10.3	18,740	-0.05%
2023/08/30	0	0.00	16	24.74	24.80	-16	18,891	-0.08%
2023/08/29	0	24.55	16	24.55	24.65	-16	18,979	-0.08%
2023/08/28	15.2	24.35	0	0.00	24.40	15.2	18,969	0.08%
2023/08/25	4.1	24.50	35	24.51	24.40	-30.9	19,376	-0.16%
2023/08/24	10	24.30	2	24.30	24.45	8	19,468	0.04%
2023/08/23	25.9	24.13	11	24.15	24.20	14.9	19,454	0.08%
2023/08/22	26.3	23.82	0	0.00	23.85	26.3	19,542	0.13%
2023/08/21	0.5	23.95	0	0.00	23.90	0.5	19,574	0.00%
2023/08/18	2	24.00	1	24.00	23.95	1	19,484	0.01%
2023/08/17	25	23.36	10	23.85	23.75	15	19,503	0.08%
2023/08/16	14.1	23.96	2	23.90	23.85	12.1	19,345	0.06%
2023/08/15	1.1	24.25	0	0.00	24.20	1.1	19,145	0.01%
2023/08/14	35.1	24.36	1	24.25	24.30	34.1	19,218	0.18%
2023/08/11	43.8	24.70	2.1	24.76	24.75	41.7	19,170	0.22%
2023/08/10	7.2	25.24	3	25.13	25.30	4.2	19,013	0.02%
2023/08/09	2.2	25.10	2.1	25.08	25.15	0.1	18,775	0.00%
2023/08/08	10.4	25.20	10.2	25.00	25.10	0.2	18,679	0.00%
2023/08/07	0	0.00	8.1	24.61	24.70	-8.1	18,112	-0.04%
2023/08/04	0.3	24.45	4	24.39	24.35	-3.7	17,972	-0.02%
2023/08/02	21	24.43	0	0.00	24.45	21	17,759	0.12%
2023/08/01	0.2	24.80	11	24.88	24.90	-10.8	17,652	-0.06%
2023/07/31	3.1	24.45	13	24.69	24.40	-9.9	17,308	-0.06%
2023/07/28	48.2	24.37	0	0.00	24.40	48.2	17,151	0.28%
2023/07/27	0.1	24.60	84.7	24.66	24.70	-84.6	16,967	-0.50%
2023/07/26	0.3	24.45	22.6	24.49	24.55	-22.3	16,847	-0.13%
2023/07/25	0.1	24.20	0	0.00	24.25	0.1	16,808	0.00%
2023/07/24	20.3	24.13	1	24.10	24.10	19.3	16,845	0.11%
2023/07/21	7	24.30	1	24.45	24.40	6	16,786	0.04%
2023/07/20	1.9	24.30	15	24.39	24.45	-13.1	16,671	-0.08%
2023/07/19	16.2	24.18	6	24.26	24.10	10.2	16,429	0.06%
2023/07/18	3.7	23.97	1	24.09	24.10	2.6	16,277	0.02%
2023/07/17	2	23.95	20.8	23.98	23.95	-18.8	16,220	-0.12%
2023/07/14	1.1	23.47	2	23.70	23.75	-0.9	16,037	-0.01%
2023/07/13	0	23.40	2	23.50	23.30	-2	15,781	-0.01%
2023/07/12	0.5	23.46	12	23.49	23.45	-11.5	15,656	-0.07%
2023/07/11	4.5	23.34	25.3	23.26	23.30	-20.8	15,587	-0.13%
2023/07/10	52.7	22.95	30.6	22.92	23.00	22.1	15,474	0.14%
2023/07/07	14	22.44	0	0.00	22.65	14	15,267	0.09%
2023/07/06	30.1	22.79	1	22.80	22.70	29.1	15,203	0.19%
2023/07/05	0	0.00	4	23.23	23.15	-4	14,735	-0.03%
2023/07/04	3	23.10	0	23.30	23.05	3	14,624	0.02%
2023/07/03	0.2	23.25	0	0.00	23.20	0.2	14,603	0.00%
2023/06/30	10.5	23.19	0	0.00	23.10	10.5	14,617	0.07%
2023/06/29	24.2	23.41	1	23.50	23.30	23.2	14,416	0.16%
2023/06/28	16.1	24.10	5.2	24.10	24.10	10.9	14,205	0.08%
2023/06/27	12.1	24.10	1	24.05	24.20	11.1	13,935	0.08%
2023/06/26	1.7	24.31	0	0.00	24.30	1.7	13,842	0.01%
2023/06/21	5.4	24.26	5	24.35	24.35	0.4	13,750	0.00%
2023/06/20	1.1	24.27	1	24.50	24.25	0.1	13,529	0.00%
2023/06/19	2.1	24.30	1	24.35	24.40	1.1	13,296	0.01%
2023/06/16	17.1	24.32	0	0.00	24.35	17.1	13,201	0.13%
2023/06/15	0.1	24.44	60	24.50	24.50	-59.9	12,941	-0.46%
2023/06/14	10.1	24.25	7	24.36	24.40	3.1	12,841	0.02%
2023/06/13	34	24.35	43.2	24.40	24.35	-9.2	12,795	-0.07%
2023/06/12	0.4	24.55	5	24.60	24.55	-4.6	12,630	-0.04%
2023/06/09	1.2	24.56	6	24.60	24.60	-4.8	12,734	-0.04%
2023/06/08	30.4	24.59	1	24.55	24.50	29.4	12,731	0.23%
2023/06/07	0	0.00	27	24.53	24.60	-27	12,698	-0.21%
2023/06/06	0	0.00	5.3	24.19	24.20	-5.3	12,527	-0.04%
2023/06/05	1	24.00	15.7	24.01	24.00	-14.7	12,327	-0.12%
2023/06/02	0	23.85	26.2	23.76	23.85	-26.2	12,036	-0.22%
2023/06/01	0.6	23.72	0.5	23.75	23.65	0.1	11,882	0.00%
2023/05/31	0	0.00	23	23.77	23.85	-23	11,750	-0.20%
2023/05/30	0	0.00	45	23.75	23.70	-45	11,531	-0.39%
2023/05/29	0	23.55	5	23.65	23.55	-5	11,676	-0.04%
2023/05/26	5.7	23.13	8	23.50	23.50	-2.3	11,831	-0.02%
2023/05/25	38	23.29	0	0.00	23.25	38	11,733	0.32%
2023/05/24	0.1	23.50	1	23.50	23.55	-0.9	11,770	-0.01%
2023/05/23	0.2	23.55	92	23.60	23.65	-91.8	11,764	-0.78%
2023/05/22	3.5	23.40	1	23.40	23.45	2.5	11,637	0.02%
2023/05/19	0	0.00	13	23.42	23.45	-13	11,540	-0.11%
2023/05/18	0	0.00	37.1	23.33	23.40	-37.1	11,407	-0.32%
2023/05/17	0.4	23.00	20.2	23.08	23.10	-19.8	11,241	-0.18%
2023/05/16	0	22.95	0	0.00	22.95	0	11,131	0.00%
2023/05/15	0.1	22.80	15	22.80	22.80	-14.9	11,184	-0.13%
2023/05/12	23.2	22.69	0	0.00	22.65	23.2	11,187	0.21%
2023/05/11	0	0.00	3	22.93	22.90	-3	11,184	-0.03%
2023/05/10	0	23.00	0	0.00	23.00	0	11,214	0.00%
2023/05/09	0.2	23.00	1	22.90	23.00	-0.8	11,269	-0.01%
2023/05/08	1.4	23.03	5	22.95	23.00	-3.6	11,402	-0.03%
2023/05/05	0	0.00	1	22.85	22.85	-1	11,287	-0.01%
2023/05/04	5	22.75	14	22.84	22.90	-9	11,529	-0.08%
2023/05/03	3	22.60	5	22.70	22.75	-2	11,598	-0.02%
2023/05/02	4.2	22.57	1	22.65	22.70	3.2	11,941	0.03%
2023/04/28	0	0.00	5	22.60	22.60	-5	12,593	-0.04%
2023/04/27	0.5	22.45	0	0.00	22.45	0.5	12,716	0.00%
2023/04/26	0.9	22.40	0	0.00	22.45	0.9	12,877	0.01%
2023/04/25	0	22.45	0.1	22.45	22.40	-0.1	12,874	0.00%
2023/04/24	7.2	22.35	0	0.00	22.40	7.2	12,941	0.06%
2023/04/21	1	22.45	0	0.00	22.45	1	13,064	0.01%
2023/04/20	5.1	22.25	0	0.00	22.30	5.1	13,129	0.04%
2023/04/18	0.1	22.55	0	0.00	22.50	0.1	13,416	0.00%
2023/04/17	18	22.39	0	0.00	22.50	18	13,475	0.13%
2023/04/14	0.1	22.65	5	22.50	22.65	-4.9	13,385	-0.04%
2023/04/13	3	22.52	0	0.00	22.55	3	13,387	0.02%
2023/04/12	10.2	22.55	8.2	22.60	22.55	2	13,309	0.02%
2023/04/11	30.4	22.50	10	22.50	22.55	20.4	13,392	0.15%
2023/04/10	0.7	22.45	0	0.00	22.45	0.7	13,254	0.01%
2023/04/07	3	22.40	0	0.00	22.40	3	13,298	0.02%
2023/04/06	0.2	22.40	20	22.38	22.40	-19.8	13,296	-0.15%
2023/03/31	0	0.00	9	22.33	22.35	-9	13,263	-0.07%
2023/03/30	2	22.25	0	0.00	22.30	2	13,892	0.01%
2023/03/29	0.2	22.40	40	22.31	22.40	-39.8	14,478	-0.27%
2023/03/28	0	22.29	0	0.00	22.30	0	15,234	0.00%
2023/03/27	2.7	22.11	0	0.00	22.15	2.7	15,971	0.02%
2023/03/24	9	22.22	10.4	22.30	22.20	-1.4	16,845	-0.01%
2023/03/23	12.2	22.17	0	0.00	22.25	12.2	16,948	0.07%
2023/03/22	21	22.11	2	22.10	22.10	19	17,062	0.11%
2023/03/21	13.5	21.98	14	21.98	21.95	-0.6	17,300	0.00%
2023/03/20	1.5	21.73	1	21.70	21.80	0.5	17,369	0.00%
2023/03/17	13	21.78	2.1	21.80	21.85	10.9	17,433	0.06%
2023/03/16	26.1	21.66	5	21.62	21.70	21.1	17,525	0.12%
2023/03/15	2.1	22.01	0	0.00	22.05	2.1	17,526	0.01%
2023/03/14	26.9	21.97	0	0.00	21.95	26.9	17,720	0.15%
2023/03/13	7.6	22.13	6	22.41	22.35	1.6	17,673	0.01%
2023/03/10	48.4	22.35	5	22.20	22.30	43.4	17,695	0.25%
2023/03/09	7.2	22.66	0.4	22.75	22.65	6.9	17,675	0.04%
2023/03/08	19.4	22.78	0	0.00	22.80	19.4	18,025	0.11%
2023/03/07	0	22.90	15	22.83	22.90	-15	18,236	-0.08%
2023/03/06	0.1	22.75	5.2	22.75	22.70	-5.1	18,443	-0.03%
2023/03/03	1	22.55	0	0.00	22.55	1	18,560	0.01%
2023/03/02	21	22.36	0.1	22.35	22.50	20.9	18,833	0.11%
2023/03/01	36.9	22.45	4	22.38	22.40	32.9	19,089	0.17%
2023/02/24	0.1	22.75	0	0.00	22.75	0.1	19,163	0.00%
2023/02/23	1.2	22.89	0	0.00	22.85	1.2	19,038	0.01%
2023/02/22	11	22.57	0	0.00	22.75	11	19,150	0.06%
2023/02/21	0.4	22.75	0	0.00	22.75	0.4	19,117	0.00%
2023/02/20	1.4	22.90	1	22.90	22.90	0.4	19,297	0.00%
2023/02/17	1	22.70	0.1	22.80	22.75	0.9	19,491	0.00%
2023/02/16	0.1	22.80	4	22.80	22.75	-3.9	19,779	-0.02%
2023/02/15	17.1	22.65	0	0.00	22.60	17.1	20,441	0.08%
2023/02/14	20	22.73	0	0.00	22.80	20	20,514	0.10%
2023/02/13	6.9	22.82	5	22.65	22.80	1.9	20,646	0.01%
2023/02/10	3	22.77	8	22.75	22.80	-5	20,732	-0.02%
2023/02/09	0	22.75	0	22.70	22.70	0	20,752	0.00%
2023/02/08	30.4	22.68	0	0.00	22.65	30.4	20,833	0.15%
2023/02/07	0	22.80	1	22.75	22.75	-1	20,877	0.00%
2023/02/06	5.1	22.65	1.5	22.75	22.70	3.6	20,891	0.02%
2023/02/03	5	22.65	2	22.78	22.75	3	20,910	0.01%
2023/02/02	11	22.55	1	22.60	22.80	10	20,926	0.05%
2023/02/01	21.3	22.56	2	22.63	22.75	19.3	20,793	0.09%
2023/01/31	10	22.77	2	22.80	22.50	8	20,766	0.04%
2023/01/30	2	23.02	33	23.07	23.05	-31	20,528	-0.15%
2023/01/17	3.4	22.61	0	0.00	22.70	3.4	20,017	0.02%
2023/01/16	0.3	22.70	1	22.65	22.70	-0.7	19,985	0.00%
2023/01/13	7.1	22.50	10	22.50	22.50	-2.9	19,953	-0.01%
2023/01/12	5.3	22.41	0.1	22.50	22.55	5.2	20,144	0.03%
2023/01/11	0.4	22.55	2	22.50	22.45	-1.6	20,192	-0.01%
2023/01/10	16	22.44	17	22.48	22.60	-1	20,130	0.00%
2023/01/09	0.7	22.50	41.2	22.24	22.50	-40.6	20,160	-0.20%
2023/01/06	2.1	21.88	0.1	21.90	21.90	2.1	20,030	0.01%
2023/01/05	6	21.87	5	21.90	21.95	1	20,198	0.00%
2023/01/04	10	21.68	5	21.80	21.80	5	20,308	0.02%
2023/01/03	1.2	21.58	0	0.00	21.65	1.2	20,588	0.01%
2022/12/30	1.3	21.79	0	0.00	21.70	1.3	20,512	0.01%
2022/12/29	8	21.65	3.1	21.65	21.65	4.9	20,735	0.02%
2022/12/28	0	21.95	1	21.90	21.95	-1	20,825	0.00%
2022/12/27	0.1	21.95	10	22.00	21.95	-10	21,015	-0.05%
2022/12/26	0.9	21.90	55	21.89	21.90	-54.1	21,113	-0.26%
2022/12/23	2.2	21.81	0	0.00	21.80	2.2	21,359	0.01%
2022/12/22	6.3	21.77	2.2	21.91	22.00	4.1	21,515	0.02%
2022/12/21	1.8	21.82	85	21.86	21.80	-83.2	21,062	-0.40%
2022/12/20	11.2	21.88	1	21.95	21.80	10.2	20,610	0.05%
2022/12/19	5.2	22.05	1	22.05	22.10	4.2	19,979	0.02%
2022/12/16	0	22.20	2	22.28	22.15	-2	19,240	-0.01%
2022/12/15	0.1	22.45	7	22.51	22.45	-6.9	18,528	-0.04%
2022/12/14	10	22.25	6	22.30	22.30	4	18,590	0.02%
2022/12/13	11	22.12	0	0.00	22.10	11	18,554	0.06%
2022/12/12	5.6	22.27	5	22.28	22.40	0.6	18,353	0.00%
2022/12/09	0.2	22.40	38.1	22.47	22.40	-37.9	18,685	-0.20%
2022/12/08	16.8	22.18	0	0.00	22.30	16.8	18,729	0.09%
2022/12/07	10	22.60	3	22.57	22.60	7	18,669	0.04%
2022/12/06	2.1	22.41	3	22.47	22.50	-0.9	18,692	0.00%
2022/12/05	18	22.64	17	22.65	22.60	1	18,849	0.01%
2022/12/02	16	22.35	0	22.40	22.45	16	18,707	0.09%
2022/12/01	5.2	22.70	1.9	22.70	22.60	3.3	18,884	0.02%
2022/11/30	6.3	22.44	4.3	22.45	22.60	1.9	18,939	0.01%
2022/11/29	2	22.42	19.1	22.28	22.50	-17.1	18,603	-0.09%
2022/11/28	10.9	22.25	8	22.13	22.25	2.9	18,472	0.02%
2022/11/25	7	22.11	2	22.15	22.05	5	18,353	0.03%
2022/11/24	2	22.15	39	22.19	22.30	-37	18,308	-0.20%
2022/11/23	11.5	22.03	29	22.05	22.10	-17.5	18,184	-0.10%
2022/11/22	6	21.50	11	21.38	21.60	-5	17,821	-0.03%
2022/11/21	1.3	21.10	2	21.10	21.10	-0.7	17,476	0.00%
2022/11/18	29.2	20.98	3	20.90	20.90	26.2	17,414	0.15%
2022/11/17	22.1	21.04	1	21.20	21.20	21.1	17,355	0.12%
2022/11/16	73.1	21.25	0	0.00	21.25	73.1	17,506	0.42%
2022/11/15	22.1	21.38	7	21.06	21.45	15.1	17,430	0.09%
2022/11/14	1.2	21.20	1	21.20	21.20	0.2	17,326	0.00%
2022/11/11	3.5	20.97	111.8	20.85	21.20	-108.3	17,085	-0.63%	大賣/鉅額交易
2022/11/10	10	20.35	0	0.00	20.40	10	16,633	0.06%
2022/11/09	7.2	20.42	7	20.47	20.50	0.2	16,702	0.00%
2022/11/08	2.7	20.23	1	20.25	20.30	1.7	16,586	0.01%
2022/11/07	10.9	20.11	0	0.00	20.20	10.9	16,688	0.07%
2022/11/04	0	0.00	4	20.00	20.05	-4	16,988	-0.02%
2022/11/03	1	20.00	0	0.00	20.05	1	17,098	0.01%
2022/11/02	0.7	20.20	5	20.15	20.20	-4.3	17,192	-0.02%
2022/11/01	0.3	20.05	2	20.03	20.05	-1.7	17,288	-0.01%
2022/10/31	0.3	19.75	0	0.00	19.70	0.3	17,404	0.00%
2022/10/28	0	0.00	1	19.75	19.60	-1	17,456	-0.01%
2022/10/27	0	19.75	1	19.85	19.70	-1	17,429	-0.01%
2022/10/26	0.9	19.75	6.1	19.78	19.75	-5.2	17,463	-0.03%
2022/10/25	1.1	19.32	1	19.45	19.55	0.1	17,438	0.00%
2022/10/24	0.3	19.55	7.4	19.69	19.55	-7.2	17,452	-0.04%
2022/10/21	1.2	19.42	8.5	19.42	19.45	-7.3	17,390	-0.04%
2022/10/20	6.2	18.76	5.1	19.20	19.05	1.1	17,206	0.01%
2022/10/19	0.1	19.25	0	0.00	19.00	0.1	16,983	0.00%
2022/10/18	1.3	19.18	0	0.00	19.20	1.3	16,971	0.01%
2022/10/17	7.3	19.04	5	19.00	19.10	2.3	17,240	0.01%
2022/10/14	3	19.07	2.1	19.13	19.10	0.9	17,305	0.01%
2022/10/13	3.2	19.09	0.5	19.20	19.05	2.7	17,449	0.02%
2022/10/12	0.7	19.40	0	0.00	19.35	0.7	17,479	0.00%
2022/10/11	10.5	19.14	0	0.00	19.10	10.5	17,665	0.06%
2022/10/07	3	19.57	0	0.00	19.50	3	17,951	0.02%
2022/10/06	8.9	19.67	10.2	19.68	19.70	-1.3	17,997	-0.01%
2022/10/05	0	0.00	6	19.60	19.55	-6	18,165	-0.03%
2022/10/04	4.6	19.38	1	19.40	19.35	3.6	18,267	0.02%
2022/10/03	1.2	19.42	5.2	19.45	19.30	-4	18,161	-0.02%
2022/09/30	4.7	19.56	0.2	19.61	19.55	4.4	18,228	0.02%
2022/09/29	5.7	19.47	1.3	19.75	19.70	4.4	18,341	0.02%
2022/09/28	1.5	19.65	8	19.70	19.55	-6.5	18,448	-0.04%
2022/09/27	9.7	19.81	3	19.75	19.85	6.7	18,442	0.04%
2022/09/26	1.5	19.97	4.1	20.00	19.90	-2.6	18,357	-0.01%
2022/09/23	3.5	20.12	1	20.05	20.15	2.5	18,524	0.01%
2022/09/22	9	20.08	0	0.00	20.05	9	19,226	0.05%
2022/09/21	31.7	20.27	0	0.00	20.25	31.7	19,684	0.16%
2022/09/20	10.1	20.25	5	20.50	20.50	5.1	20,667	0.02%
2022/09/19	0.2	20.25	0	0.00	20.15	0.2	21,298	0.00%
2022/09/16	11	20.08	0	0.00	20.10	11	21,516	0.05%
2022/09/15	11.2	20.16	5	20.30	20.25	6.2	21,400	0.03%
2022/09/14	10	20.26	0	0.00	20.20	10	21,398	0.05%
2022/09/13	35.6	20.67	0	0.00	20.60	35.6	21,613	0.16%
2022/09/12	7.6	20.96	8	20.93	20.90	-0.4	21,885	0.00%
2022/09/08	2	20.52	1	20.55	20.60	1	21,939	0.00%
2022/09/07	16.5	20.40	0	0.00	20.35	16.5	22,022	0.07%
2022/09/06	0.9	20.85	75	20.59	20.85	-74.1	21,977	-0.34%
2022/09/05	2	20.15	5	20.40	20.30	-3	22,048	-0.01%
2022/09/02	2.3	20.10	0	0.00	20.00	2.3	22,311	0.01%
2022/09/01	1.1	20.06	3	20.03	20.05	-1.9	22,268	-0.01%
2022/08/31	1	20.30	4	20.30	20.30	-3	22,188	-0.01%
2022/08/30	9.5	20.15	0	0.00	20.20	9.5	22,154	0.04%
2022/08/29	8	20.13	1	20.10	20.15	7	22,151	0.03%
2022/08/26	4.5	20.45	0	20.50	20.40	4.4	22,303	0.02%
2022/08/25	40.4	20.23	0	0.00	20.35	40.4	22,430	0.18%
2022/08/24	29.5	20.12	0.4	20.30	20.25	29.1	22,775	0.13%
2022/08/23	15.1	20.30	1	20.20	20.20	14.1	24,059	0.06%
2022/08/22	0.7	20.75	2	20.63	20.60	-1.3	24,333	-0.01%
2022/08/19	0	20.85	0	0.00	20.80	0	24,662	0.00%
2022/08/18	1.2	20.81	0	0.00	20.80	1.2	24,947	0.00%
2022/08/17	3.2	20.87	0	0.00	21.00	3.2	25,297	0.01%
2022/08/16	0	20.90	2	20.88	20.90	-2	25,572	-0.01%
2022/08/15	1.7	20.71	2.1	20.73	20.70	-0.4	26,048	0.00%
2022/08/12	6.3	20.68	0	0.00	20.55	6.3	26,188	0.02%
2022/08/11	6.3	21.15	15	21.07	21.20	-8.7	26,372	-0.03%
2022/08/10	3	20.68	0	0.00	20.75	3	26,242	0.01%
2022/08/09	5.3	20.66	10.5	20.75	20.65	-5.2	26,211	-0.02%
2022/08/08	10.6	20.64	8	20.57	20.80	2.6	26,324	0.01%
2022/08/05	0.8	20.70	5.5	20.60	20.70	-4.7	26,431	-0.02%
2022/08/04	0	0.00	5.5	20.16	20.20	-5.5	26,665	-0.02%
2022/08/03	1	20.10	0.6	20.15	20.15	0.4	26,888	0.00%
2022/08/02	0	20.25	5	20.17	20.15	-5	27,215	-0.02%
2022/08/01	1.6	20.24	6	20.21	20.30	-4.4	27,397	-0.02%
2022/07/29	10	20.05	501	20.12	20.00	-491	27,557	-1.78%	大賣/鉅額交易
2022/07/28	5	20.02	6.3	20.07	20.10	-1.3	27,482	0.00%
2022/07/27	2.1	19.81	0	0.00	19.95	2.1	27,473	0.01%
2022/07/26	0.7	20.00	3	19.90	19.90	-2.3	27,525	-0.01%
2022/07/25	10	19.95	6	20.01	19.85	4	27,576	0.01%
2022/07/22	4	19.60	7	19.61	19.70	-3	27,700	-0.01%
2022/07/21	0.9	19.43	7	19.24	19.40	-6.1	27,733	-0.02%
2022/07/20	2.2	19.28	1	19.60	19.25	1.2	27,852	0.00%
2022/07/19	4.1	19.08	1	19.10	19.20	3.1	28,066	0.01%
2022/07/18	1.9	19.18	0	0.00	19.15	1.9	28,197	0.01%
2022/07/15	17	18.99	0	0.00	18.80	17	28,120	0.06%
2022/07/14	1	19.65	0	0.00	19.55	1	27,997	0.00%
2022/07/13	3	19.57	12	19.65	19.75	-9	28,087	-0.03%
2022/07/12	11.8	19.05	0	0.00	19.10	11.8	27,910	0.04%
2022/07/11	1	19.61	0	0.00	19.50	1	27,758	0.00%
2022/07/08	0.3	19.85	5	20.00	19.80	-4.7	27,850	-0.02%
2022/07/07	0.1	19.76	3	19.72	19.85	-2.9	27,794	-0.01%
2022/07/06	13.9	19.60	0	0.00	19.40	13.9	27,587	0.05%
2022/07/05	0.5	20.15	15	20.11	20.10	-14.5	27,527	-0.05%
2022/07/04	8.2	19.62	5	20.00	19.65	3.2	27,432	0.01%
2022/07/01	9	19.63	11	19.65	19.60	-2	27,706	-0.01%
2022/06/30	26	19.88	0	0.00	19.70	26	27,721	0.09%
2022/06/29	11.7	20.53	25	20.48	20.25	-13.3	27,239	-0.05%
2022/06/28	47	21.00	5	21.17	20.90	42	26,873	0.16%
2022/06/27	32.1	23.34	0	0.00	23.30	32.1	25,968	0.12%
2022/06/24	2	23.33	6	23.41	23.45	-4	25,349	-0.02%
2022/06/23	1.4	23.08	0	0.00	23.10	1.4	25,258	0.01%
2022/06/22	46	23.33	15	23.30	23.10	31	25,260	0.12%
2022/06/21	0.6	23.50	32	23.31	23.50	-31.4	25,313	-0.12%
2022/06/20	52.4	22.79	0	0.00	22.80	52.4	25,260	0.21%
2022/06/17	3.1	22.87	0	0.00	22.90	3.1	25,147	0.01%
2022/06/16	8.1	23.22	6.2	23.37	23.10	1.9	24,883	0.01%
2022/06/15	5.8	23.11	0	0.00	23.05	5.8	25,242	0.02%
2022/06/14	24	23.10	0.6	23.25	23.10	23.4	25,418	0.09%
2022/06/13	33.5	23.11	0	0.00	23.10	33.5	25,588	0.13%
2022/06/10	1	23.35	0	0.00	23.45	1	25,402	0.00%
2022/06/09	16	23.34	0	0.00	23.40	16	25,433	0.06%
2022/06/08	2.4	23.51	0	0.00	23.45	2.4	25,396	0.01%
2022/06/07	2	23.43	1	23.55	23.40	1	25,524	0.00%
2022/06/06	13.2	23.35	0	0.00	23.35	13.2	25,607	0.05%
2022/06/02	10.3	23.55	0	0.00	23.50	10.3	25,829	0.04%
2022/06/01	20.3	23.74	5	24.00	23.70	15.3	26,271	0.06%
2022/05/31	10	23.65	0	0.00	24.35	10	26,131	0.04%
2022/05/30	12.6	23.64	19	23.74	23.90	-6.4	24,846	-0.03%
2022/05/27	23	23.15	19	23.03	23.15	4	24,552	0.02%
2022/05/26	9.4	22.97	0	0.00	22.90	9.4	24,459	0.04%
2022/05/25	14.1	23.06	4	23.05	23.05	10.1	24,534	0.04%
2022/05/24	14.3	23.42	5	23.85	23.30	9.3	24,758	0.04%
2022/05/23	131.1	23.07	8	23.38	23.90	123.1	24,457	0.50%	大買/鉅額交易
2022/05/20	52.1	23.33	0	0.00	23.45	52.1	24,153	0.22%
2022/05/19	9	23.56	0	0.00	23.35	9	24,079	0.04%
2022/05/18	6.3	23.99	8.1	23.93	24.05	-1.8	23,846	-0.01%
2022/05/17	3	23.80	0	0.00	23.75	3	23,817	0.01%
2022/05/16	37.2	23.56	32	23.78	24.00	5.2	23,810	0.02%
2022/05/13	164.6	23.70	9	23.79	23.85	155.6	23,781	0.65%	大買/鉅額交易
2022/05/12	24.8	23.86	2	23.60	23.65	22.8	23,718	0.10%
2022/05/11	17.8	24.57	0	0.00	24.45	17.8	23,553	0.08%
2022/05/10	7.3	24.56	2	24.83	24.75	5.3	23,366	0.02%
2022/05/09	26.7	25.11	59	25.10	25.00	-32.3	23,084	-0.14%
2022/05/06	29.9	25.67	1.3	25.65	25.60	28.6	22,968	0.12%
2022/05/05	8.4	26.02	0	0.00	25.90	8.4	23,182	0.04%
2022/05/04	14.3	25.97	0	0.00	26.00	14.3	23,263	0.06%
2022/05/03	0.3	26.00	6	26.10	25.90	-5.7	23,456	-0.02%
2022/04/29	3	26.25	7	26.30	26.15	-4	23,705	-0.02%
2022/04/28	4.2	25.81	0	26.00	26.00	4.2	24,070	0.02%
2022/04/27	36	25.80	5.3	25.89	25.75	30.8	23,986	0.13%
2022/04/26	0	26.25	0	0.00	26.15	0	23,937	0.00%
2022/04/25	21.6	26.01	3	26.00	26.25	18.6	23,849	0.08%
2022/04/22	7	26.26	6	26.55	26.65	1	23,426	0.00%
2022/04/21	17.3	26.30	2	26.50	26.55	15.3	23,386	0.07%
2022/04/20	6.3	26.19	7	26.49	26.30	-0.7	23,614	0.00%
2022/04/19	11	26.29	0	0.00	26.15	11	23,403	0.05%
2022/04/18	3.5	26.36	6.8	26.48	26.35	-3.2	23,603	-0.01%
2022/04/15	0.2	26.65	8	26.59	26.60	-7.8	23,581	-0.03%
2022/04/14	9.3	26.61	2.3	26.83	26.55	6.9	23,726	0.03%
2022/04/13	2	26.75	2.9	26.88	26.95	-0.9	23,695	0.00%
2022/04/12	0.3	26.78	3.1	26.80	26.75	-2.7	23,712	-0.01%
2022/04/11	14.4	26.63	1	27.00	26.80	13.4	23,696	0.06%
2022/04/08	6.3	26.77	28	26.89	26.85	-21.7	23,534	-0.09%
2022/04/07	19.3	27.03	10.4	27.01	26.70	8.9	23,473	0.04%
2022/04/06	24.6	27.01	3.2	27.04	27.20	21.4	23,224	0.09%
2022/04/01	25.1	26.36	0	0.00	26.60	25.1	22,973	0.11%
2022/03/31	10	26.33	8	26.44	26.40	2	22,717	0.01%
2022/03/30	1.1	26.19	3	26.23	26.20	-1.9	22,390	-0.01%
2022/03/29	0.2	26.05	0	0.00	26.05	0.2	22,151	0.00%
2022/03/28	0.1	25.95	0	0.00	25.90	0.1	21,982	0.00%
2022/03/25	12	25.83	20	25.85	25.75	-8	21,812	-0.04%
2022/03/24	9	26.02	10.1	26.05	26.00	-1.1	21,615	-0.01%
2022/03/23	10.4	26.15	24	26.08	26.10	-13.6	21,539	-0.06%
2022/03/22	55	26.00	0	0.00	26.00	55	21,164	0.26%
2022/03/21	1.3	26.18	2.1	26.37	26.10	-0.8	20,839	0.00%
2022/03/18	23.8	26.16	31	26.15	26.25	-7.2	20,752	-0.03%
2022/03/17	30.2	25.93	20	26.01	26.00	10.2	20,274	0.05%
2022/03/16	20.2	25.59	7	25.51	25.60	13.2	20,054	0.07%
2022/03/15	0.5	24.69	2	24.50	24.65	-1.5	19,886	-0.01%
2022/03/14	0.2	24.90	0	0.00	24.85	0.2	20,291	0.00%
2022/03/11	0	24.80	0	0.00	24.75	0	20,307	0.00%
2022/03/10	0.2	24.80	20	24.68	24.80	-19.8	20,356	-0.10%
2022/03/09	14	24.20	0	0.00	24.20	14	20,342	0.07%
2022/03/08	5.1	24.16	55	24.00	24.20	-49.9	20,378	-0.24%
2022/03/07	21.1	24.38	11	24.35	24.50	10.1	20,523	0.05%
2022/03/03	0	25.50	0	0.00	25.50	0	20,880	0.00%
2022/03/02	0.3	25.40	8	25.34	25.40	-7.7	21,164	-0.04%
2022/03/01	1.3	25.22	5	25.44	25.25	-3.7	21,116	-0.02%
2022/02/25	0	24.95	0	0.00	24.85	0	20,906	0.00%
2022/02/24	28.2	24.94	10	24.90	24.85	18.2	20,539	0.09%
2022/02/23	0.7	25.31	2	25.35	25.20	-1.3	19,954	-0.01%
2022/02/22	2.5	25.25	0	0.00	25.35	2.5	19,914	0.01%
2022/02/21	1.3	25.54	8	25.49	25.50	-6.7	19,857	-0.03%
2022/02/18	0.5	25.40	6.1	25.41	25.40	-5.6	19,988	-0.03%
2022/02/17	5.1	25.40	7	25.44	25.40	-1.9	19,871	-0.01%
2022/02/16	40.3	25.30	1	25.40	25.35	39.3	19,805	0.20%
2022/02/15	10.1	25.20	2	25.30	25.20	8.1	19,751	0.04%
2022/02/14	7.6	25.26	3	25.30	25.45	4.6	19,557	0.02%
2022/02/11	13	25.48	0	0.00	25.60	13	19,487	0.07%
2022/02/10	0.3	25.85	2	25.70	25.85	-1.7	20,584	-0.01%
2022/02/08	0	25.85	30	25.75	25.80	-30	20,449	-0.15%
2022/02/07	7.2	25.42	7.3	25.38	25.50	0	20,253	0.00%
2022/01/26	0	0.00	4.1	25.29	25.25	-4.1	19,784	-0.02%
2022/01/25	8.1	25.02	1.1	25.01	25.15	7	19,723	0.04%
2022/01/24	0.8	25.25	5.1	25.25	25.20	-4.3	19,479	-0.02%
2022/01/21	39.2	25.38	8.2	25.48	25.35	31	19,284	0.16%
2022/01/20	5.1	25.85	0	25.75	25.85	5	18,829	0.03%
2022/01/19	0	25.70	33	25.75	25.70	-33	18,695	-0.18%
2022/01/18	0.5	25.80	0	0.00	25.80	0.5	18,604	0.00%
2022/01/17	5.4	25.81	0	0.00	25.85	5.4	18,362	0.03%
2022/01/14	14.4	26.16	0.4	25.95	25.90	14	18,246	0.08%
2022/01/13	6	26.16	9.6	26.16	26.30	-3.6	18,018	-0.02%
2022/01/12	5.9	25.93	7	25.85	25.90	-1.1	17,581	-0.01%
2022/01/11	2.2	25.85	1	25.40	25.85	1.2	17,434	0.01%
2022/01/10	26.3	25.45	15	25.43	25.50	11.3	17,236	0.07%
2022/01/07	7	25.80	16	25.67	25.75	-9	17,213	-0.05%
2022/01/06	0.7	25.40	10.2	25.40	25.40	-9.4	16,991	-0.06%
2022/01/05	0.4	25.30	0	0.00	25.25	0.4	16,877	0.00%
2022/01/04	0.5	25.30	12	25.25	25.40	-11.5	16,839	-0.07%
2022/01/03	1.5	25.27	131	25.30	25.20	-129.5	16,742	-0.77%	大賣/鉅額交易
2021/12/30	3.1	25.31	43.9	25.34	25.30	-40.8	16,672	-0.24%
2021/12/29	0	0.00	4	25.24	25.30	-4	16,826	-0.02%
2021/12/28	3.7	25.00	3.5	24.99	25.05	0.2	16,787	0.00%
2021/12/27	0.5	25.00	0	0.00	25.00	0.5	16,720	0.00%
2021/12/24	1.2	24.99	2	25.00	25.00	-0.8	16,992	0.00%
2021/12/23	0.5	24.93	0	0.00	24.95	0.5	17,106	0.00%
2021/12/22	0.4	24.80	0	0.00	24.80	0.4	17,232	0.00%
2021/12/21	2	24.80	0	0.00	24.75	2	17,265	0.01%
2021/12/20	2.8	24.61	0	0.00	24.65	2.8	17,289	0.02%
2021/12/17	3.3	24.90	21	25.05	25.05	-17.7	17,136	-0.10%
2021/12/16	0.3	24.85	0	0.00	24.85	0.3	17,052	0.00%
2021/12/15	0.1	24.80	0	0.00	24.70	0.1	17,323	0.00%
2021/12/14	30	24.72	0	0.00	24.70	30	17,633	0.17%
2021/12/13	5.4	25.05	0	0.00	25.00	5.4	17,667	0.03%
2021/12/10	1.4	24.91	0.3	24.95	24.95	1.1	17,714	0.01%
2021/12/09	0.4	25.01	0	0.00	25.00	0.4	17,681	0.00%
2021/12/08	0	0.00	45	25.07	25.05	-45	17,426	-0.26%
2021/12/07	0	25.00	2	24.75	24.95	-2	16,963	-0.01%
2021/12/06	2.9	24.90	0	0.00	24.90	2.9	16,937	0.02%
2021/12/03	0	0.00	2	24.80	24.75	-2	17,078	-0.01%
2021/12/02	0	24.55	5	24.70	24.55	-5	17,103	-0.03%
2021/12/01	0.3	24.35	0	0.00	24.35	0.3	16,988	0.00%
2021/11/30	5.1	23.97	1.6	24.39	23.70	3.5	16,448	0.02%
2021/11/29	34	24.30	0	0.00	24.30	34	15,584	0.22%
2021/11/26	12	24.49	0	0.00	24.45	12	15,536	0.08%
2021/11/25	0.8	24.90	0	0.00	24.90	0.8	15,484	0.01%
2021/11/24	0.2	24.90	0	0.00	24.90	0.2	15,549	0.00%
2021/11/23	2.4	24.80	3	24.85	24.75	-0.6	15,603	0.00%
2021/11/22	0.8	25.00	52	25.05	25.00	-51.2	15,568	-0.33%
2021/11/19	10	25.00	6	25.15	25.05	4	15,680	0.03%
2021/11/18	10.2	25.10	6.8	25.20	25.10	3.4	15,705	0.02%
2021/11/17	22.1	25.06	16	25.10	25.15	6.1	15,718	0.04%
2021/11/16	0.5	24.83	2	24.80	24.85	-1.5	15,906	-0.01%
2021/11/15	0.1	24.75	40	24.70	24.75	-39.9	16,707	-0.24%
2021/11/12	0.2	24.55	38	24.36	24.50	-37.8	17,484	-0.22%
2021/11/11	0.2	24.40	119	24.30	24.35	-118.8	17,866	-0.66%	大賣/鉅額交易
2021/11/10	30.4	24.37	0	0.00	24.45	30.4	18,414	0.16%
2021/11/09	38	24.08	6	24.15	24.20	32	19,239	0.17%
2021/11/08	2.7	24.63	0	0.00	24.70	2.7	18,387	0.01%
2021/11/05	2	24.60	0	0.00	24.65	2	21,457	0.01%
2021/11/03	0.1	24.50	0	0.00	24.50	0.1	22,108	0.00%
2021/11/02	20	24.40	0	0.00	24.35	20	22,223	0.09%
2021/11/01	11.3	24.55	0	0.00	24.55	11.3	22,190	0.05%
2021/10/29	46	24.56	0	0.00	24.70	46	22,215	0.21%
2021/10/28	10	24.80	4	24.90	24.85	6	22,171	0.03%
2021/10/27	0.8	24.90	0	0.00	24.90	0.8	22,282	0.00%
2021/10/26	0	24.80	6	24.92	24.95	-6	22,390	-0.03%
2021/10/25	1.8	24.62	0	0.00	24.60	1.8	22,391	0.01%
2021/10/22	0.4	24.70	0	0.00	24.70	0.4	22,616	0.00%
2021/10/21	1.1	24.90	1	25.00	25.00	0.1	22,792	0.00%
2021/10/20	20.4	24.55	0.1	24.75	24.80	20.4	22,885	0.09%
2021/10/19	0.2	24.80	0.1	24.80	24.75	0.1	22,937	0.00%
2021/10/18	2.6	24.90	2	24.95	24.95	0.6	23,102	0.00%
2021/10/15	2.3	24.33	62.1	24.50	24.70	-59.9	23,300	-0.26%
2021/10/14	1	24.20	20	24.30	24.20	-19	23,309	-0.08%
2021/10/13	1	24.55	10	24.60	24.40	-9	23,419	-0.04%
2021/10/12	0.8	24.50	0	0.00	24.50	0.8	23,840	0.00%
2021/10/07	0	24.55	0	0.00	24.55	0	24,481	0.00%
2021/10/06	0.1	24.45	0	0.00	24.45	0.1	24,822	0.00%
2021/10/05	4.4	24.06	0	0.00	24.05	4.4	25,166	0.02%
2021/10/04	0.7	24.20	0	0.00	24.20	0.7	26,556	0.00%
2021/10/01	34.2	24.25	15	24.40	24.20	19.2	27,824	0.07%
2021/09/30	0.1	24.60	20	24.65	24.70	-19.9	28,622	-0.07%
2021/09/29	5	24.38	1	24.40	24.40	4	29,489	0.01%
2021/09/28	6	24.65	0	0.00	24.60	6	30,035	0.02%
2021/09/27	1	24.80	0	0.00	24.80	1	30,327	0.00%
2021/09/24	4	24.63	0	0.00	24.65	4	30,580	0.01%
2021/09/23	1	24.65	5	24.65	24.80	-4	31,100	-0.01%
2021/09/22	7.1	24.24	14	24.38	24.30	-6.9	31,348	-0.02%
2021/09/17	2	24.90	2	25.00	24.75	0	31,336	0.00%
2021/09/16	6.2	25.03	0	0.00	25.05	6.2	31,330	0.02%
2021/09/15	4.1	25.00	2	25.10	25.10	2.1	31,613	0.01%
2021/09/14	0.5	25.00	16	25.06	25.10	-15.5	31,599	-0.05%
2021/09/13	0.4	24.95	0	0.00	24.95	0.4	31,600	0.00%
2021/09/10	1.8	24.72	0.5	24.85	24.75	1.3	31,796	0.00%
2021/09/08	1	24.60	19.2	24.63	24.65	-18.2	32,056	-0.06%
2021/09/07	4	24.33	1	24.35	24.30	3	31,907	0.01%
2021/09/06	0.5	24.50	10	24.45	24.50	-9.5	31,733	-0.03%
2021/09/03	0	0.00	2.1	24.65	24.70	-2.1	31,605	-0.01%
2021/09/02	5.1	24.51	0	0.00	24.50	5.1	31,622	0.02%
2021/09/01	1.2	24.85	0	0.00	24.90	1.2	31,527	0.00%
2021/08/31	6.1	24.75	0	0.00	25.00	6.1	31,415	0.02%
2021/08/30	1	24.75	1.7	24.84	25.00	-0.7	31,276	0.00%
2021/08/27	5	24.54	6	24.45	24.60	-1	31,157	0.00%
2021/08/26	2	24.42	0	0.00	24.30	2	31,278	0.01%
2021/08/25	2	24.40	0.4	24.35	24.50	1.6	31,322	0.01%
2021/08/24	8	24.31	24	24.42	24.45	-16	31,296	-0.05%
2021/08/23	0.8	24.15	28	24.18	24.15	-27.2	31,232	-0.09%
2021/08/20	3	23.63	15	23.63	23.65	-12	31,253	-0.04%
2021/08/19	15.2	23.36	14.5	23.76	23.35	0.7	31,365	0.00%
2021/08/18	13.8	23.75	0	0.00	23.90	13.8	30,553	0.05%
2021/08/17	10.2	23.60	5	23.90	23.70	5.2	29,806	0.02%
2021/08/16	4.6	23.89	2	23.93	24.05	2.6	29,438	0.01%
2021/08/13	21.6	23.89	15	23.86	23.70	6.6	29,031	0.02%
2021/08/12	1.3	24.21	7	24.27	24.40	-5.7	28,259	-0.02%
2021/08/11	98.6	24.08	20	24.20	24.25	78.6	27,863	0.28%
2021/08/10	8.7	25.43	1	25.55	25.60	7.7	25,036	0.03%
2021/08/09	1	25.50	1	25.75	25.80	0	25,465	0.00%
2021/08/06	0.1	25.80	0	0.00	25.70	0.1	25,677	0.00%
2021/08/05	0	25.95	0	0.00	25.95	0	26,540	0.00%
2021/08/04	0.1	25.85	1.7	25.82	25.85	-1.6	28,047	-0.01%
2021/08/03	0	25.80	5	25.65	25.80	-5	28,882	-0.02%
2021/08/02	0	25.50	0	0.00	25.65	0	29,563	0.00%
2021/07/30	2	25.25	1.3	25.31	25.40	0.7	29,721	0.00%
2021/07/29	1	25.05	0	0.00	25.35	1	29,891	0.00%
2021/07/28	12.6	24.96	7	25.02	25.05	5.6	30,047	0.02%
2021/07/27	3.1	25.20	0	0.00	25.20	3.1	30,476	0.01%
2021/07/26	2	25.40	4	25.30	25.30	-2	31,034	-0.01%
2021/07/23	0.2	25.70	0	0.00	25.70	0.2	31,274	0.00%
2021/07/22	0.6	25.57	6	25.60	25.55	-5.4	31,421	-0.02%
2021/07/21	7.1	25.41	3	25.43	25.40	4.1	31,412	0.01%
2021/07/20	7	25.51	8.6	25.66	25.55	-1.6	31,558	-0.01%
2021/07/19	11.3	25.70	0	0.00	25.80	11.3	31,768	0.04%
2021/07/16	28.2	25.74	0	0.00	25.90	28.2	32,296	0.09%
2021/07/15	26.2	25.42	2	25.45	25.45	24.2	32,471	0.07%
2021/07/14	70.1	25.45	2	25.40	25.35	68.1	32,730	0.21%
2021/07/13	25.4	25.43	2	25.35	25.40	23.4	33,239	0.07%
2021/07/12	5.9	25.65	0	0.00	25.50	5.9	33,620	0.02%
2021/07/09	56.4	25.58	5.1	25.60	25.55	51.3	33,562	0.15%
2021/07/08	7.1	27.19	47	27.15	27.15	-39.9	32,318	-0.12%
2021/07/07	38	27.09	24	27.05	27.00	14	31,327	0.04%
2021/07/06	6.1	27.25	1.1	27.64	27.50	5	30,601	0.02%
2021/07/05	7.1	27.09	22.1	27.09	27.10	-15	29,965	-0.05%
2021/07/02	2.3	26.58	9	26.67	26.50	-6.7	29,310	-0.02%
2021/07/01	38	26.80	0.4	26.75	26.65	37.6	29,080	0.13%
2021/06/30	20.3	26.85	28	26.94	26.85	-7.7	28,836	-0.03%
2021/06/29	1	26.30	4	26.35	26.40	-3	28,431	-0.01%
2021/06/28	24.1	26.59	11	26.54	26.40	13.1	28,485	0.05%
2021/06/25	15.7	26.34	7.7	26.39	26.45	8	28,490	0.03%
2021/06/24	15	25.90	0	0.00	26.05	15	28,283	0.05%
2021/06/23	0	25.45	0	0.00	25.45	0	28,014	0.00%
2021/06/22	1.5	25.33	5	25.22	25.35	-3.5	28,100	-0.01%
2021/06/21	11.3	24.89	1	25.20	25.05	10.3	28,630	0.04%
2021/06/18	2	25.38	3.1	25.42	25.20	-1.1	28,522	0.00%
2021/06/17	0	25.45	0	0.00	25.45	0	28,248	0.00%
2021/06/16	2.2	25.47	2	25.53	25.40	0.2	28,518	0.00%
2021/06/15	0.2	25.45	5	25.45	25.40	-4.8	28,666	-0.02%
2021/06/11	0.2	25.55	0	0.00	25.50	0.2	28,790	0.00%
2021/06/10	7	25.47	0	0.00	25.50	7	28,879	0.02%
2021/06/09	1	25.50	0	0.00	25.50	1	28,920	0.00%
2021/06/08	2	25.75	0	25.75	25.85	2	28,979	0.01%
2021/06/07	0.1	25.56	10	25.65	25.50	-9.9	29,250	-0.03%
2021/06/04	62.1	25.80	70	25.79	25.80	-7.9	29,378	-0.03%
2021/06/03	60	26.35	41	26.15	26.00	19	29,915	0.06%
2021/06/02	11	25.85	146	25.85	25.95	-135	29,821	-0.45%	大賣/鉅額交易
2021/06/01	10	25.55	0.1	25.60	25.70	9.9	29,832	0.03%
2021/05/31	8	25.61	102	25.75	25.60	-94	30,030	-0.31%	大賣/
2021/05/28	35.1	25.46	0	0.00	25.60	35.1	30,162	0.12%
2021/05/27	18.2	25.19	2	25.18	25.20	16.2	30,177	0.05%
2021/05/26	2	25.10	2	25.10	25.15	0	30,364	0.00%
2021/05/25	21.8	25.06	0	0.00	25.05	21.8	30,710	0.07%
2021/05/24	10.4	24.86	6.1	24.87	25.00	4.3	30,743	0.01%
2021/05/21	2	24.55	3	24.88	24.65	-1	30,946	0.00%
2021/05/20	0	24.45	40.4	24.40	24.45	-40.3	30,872	-0.13%
2021/05/19	4	24.59	5	24.40	24.35	-1	30,853	0.00%
2021/05/18	8.5	24.30	70	24.44	24.45	-61.5	30,994	-0.20%
2021/05/17	34.9	23.71	28	23.57	23.15	6.9	31,119	0.02%
2021/05/14	10	24.30	1	24.30	24.30	9	30,635	0.03%
2021/05/13	17.2	23.83	87	23.93	23.90	-69.8	30,338	-0.23%
2021/05/12	205.4	25.43	31	24.42	24.50	174.4	29,615	0.59%	大買/鉅額交易
2021/05/11	42.3	26.14	19.1	26.37	26.00	23.3	28,544	0.08%
2021/05/10	29.8	26.64	121	26.60	26.70	-91.2	27,950	-0.33%	大賣/
2021/05/07	7	25.86	1.7	25.80	25.90	5.3	27,688	0.02%
2021/05/06	20.2	25.72	2	25.70	25.70	18.2	27,753	0.07%
2021/05/05	2.9	25.45	6.5	25.45	25.30	-3.6	27,710	-0.01%
2021/05/04	3.6	25.11	19	25.53	25.05	-15.4	27,712	-0.06%
2021/05/03	65.3	25.64	55	25.77	25.50	10.3	27,339	0.04%
2021/04/29	20	25.88	1.2	26.17	26.00	18.8	27,011	0.07%
2021/04/28	32.1	26.26	15	26.13	26.10	17.1	26,932	0.06%
2021/04/27	38	26.36	5	26.40	26.35	33	27,206	0.12%
2021/04/26	13.7	26.39	2	26.32	26.50	11.7	27,213	0.04%
2021/04/23	51	26.03	156	25.96	25.90	-105	27,149	-0.39%	大賣/鉅額交易
2021/04/22	108.5	26.09	64.8	26.02	25.95	43.7	27,237	0.16%	大買/
2021/04/21	18.6	25.71	21.1	25.78	25.70	-2.5	26,943	-0.01%
2021/04/20	13	25.75	19.8	25.81	26.00	-6.8	26,736	-0.03%
2021/04/19	155.7	25.09	32.6	25.81	26.10	123.1	26,707	0.46%	大買/鉅額交易
2021/04/16	28.3	24.29	11.2	24.50	24.75	17.1	26,605	0.06%
2021/04/15	20.2	23.85	12.4	23.77	24.00	7.8	26,518	0.03%
2021/04/14	1.5	23.23	28.4	23.17	23.30	-26.9	26,644	-0.10%
2021/04/13	6.3	23.38	10	23.34	23.15	-3.7	27,103	-0.01%
2021/04/12	40.8	23.30	10.1	23.31	23.35	30.7	27,030	0.11%
2021/04/09	2	23.05	67	23.00	23.00	-65	27,048	-0.24%
2021/04/08	0	0.00	25	22.65	22.70	-25	27,106	-0.09%
2021/04/07	1	22.60	50	22.65	22.60	-49	27,622	-0.18%
2021/04/06	41.9	22.50	25.2	22.57	22.50	16.7	27,701	0.06%
2021/04/01	0	22.50	1	22.45	22.40	-1	27,618	0.00%
2021/03/31	5.4	22.70	2.2	22.67	22.50	3.2	27,524	0.01%
2021/03/30	0	22.50	10	22.30	22.65	-10	27,221	-0.04%
2021/03/29	1.9	22.30	1	22.30	22.35	0.9	27,001	0.00%
2021/03/26	1	22.30	0.9	22.25	22.25	0.1	26,987	0.00%
2021/03/25	40.9	22.25	12	22.23	22.30	28.9	27,069	0.11%
2021/03/24	3	22.25	4	22.25	22.15	-1	27,044	0.00%
2021/03/23	0	21.80	1	21.80	21.90	-1	26,491	0.00%
2021/03/22	7.5	21.66	19.4	21.62	21.75	-11.9	26,549	-0.04%
2021/03/19	8.5	21.64	2	21.65	21.65	6.5	26,777	0.02%
2021/03/18	11.2	21.90	5	22.00	21.90	6.2	26,807	0.02%
2021/03/17	3	21.80	14	21.86	21.80	-11	27,337	-0.04%
2021/03/16	4.1	21.89	7	21.85	21.90	-2.9	27,717	-0.01%
2021/03/15	10.2	21.95	1	21.90	21.90	9.2	27,954	0.03%
2021/03/12	2	21.75	0.4	21.90	21.90	1.6	28,231	0.01%
2021/03/11	5.4	21.85	3.2	21.79	21.85	2.2	28,344	0.01%
2021/03/10	13.7	21.70	9.7	21.78	21.85	4	28,221	0.01%
2021/03/09	14	21.60	12	21.60	21.65	2	28,080	0.01%
2021/03/08	14	21.24	5	21.20	21.15	9	27,674	0.03%
2021/03/05	9.5	20.99	3.2	21.20	21.20	6.3	27,675	0.02%
2021/03/04	11.2	21.28	4	21.21	21.15	7.2	28,230	0.03%
2021/03/03	2.1	21.43	15	21.38	21.40	-12.9	28,115	-0.05%
2021/03/02	5.5	21.22	6	21.24	21.05	-0.5	27,970	0.00%
2021/02/26	30.1	21.51	10	21.45	21.25	20.1	27,931	0.07%
2021/02/25	16	21.79	73.1	21.85	22.00	-57.1	27,512	-0.21%
2021/02/24	20	21.70	10	21.80	21.60	10	27,685	0.04%
2021/02/23	11.1	21.65	17	21.67	21.65	-5.9	27,761	-0.02%
2021/02/22	1.6	21.33	0.1	21.40	21.30	1.5	27,624	0.01%
2021/02/19	11.1	21.20	15	21.16	21.30	-3.9	27,900	-0.01%
2021/02/18	21.2	21.60	9.5	21.46	21.40	11.7	28,157	0.04%
2021/02/17	20.5	21.34	14	21.41	21.40	6.4	28,116	0.02%
2021/02/05	73.5	20.95	88.8	20.91	21.00	-15.3	27,885	-0.05%
2021/02/04	2.8	20.76	14	20.70	20.75	-11.2	27,984	-0.04%
2021/02/03	0	0.00	70.4	20.86	20.85	-70.4	28,672	-0.25%
2021/02/02	0	20.70	15	20.65	20.65	-15	28,927	-0.05%
2021/02/01	94	20.14	102	20.24	20.20	-8	28,724	-0.03%	大賣/
2021/01/29	73.1	20.03	7	20.16	19.90	66.1	28,620	0.23%
2021/01/28	20	20.24	2	20.25	20.30	18	28,297	0.06%
2021/01/27	16	20.70	6.1	20.95	20.65	9.9	28,048	0.04%
2021/01/26	31.1	20.75	1	20.75	20.70	30.1	28,082	0.11%
2021/01/25	16	20.73	7	20.69	20.85	9	27,906	0.03%
2021/01/22	44.5	20.81	1.8	20.84	20.75	42.7	27,860	0.15%
2021/01/21	1	21.00	31.5	20.94	21.00	-30.5	27,613	-0.11%
2021/01/20	18.1	20.82	34	20.62	20.65	-15.9	27,314	-0.06%
2021/01/19	0	21.20	3.1	21.23	21.30	-3.1	26,815	-0.01%
2021/01/18	6.2	20.74	83.4	20.71	21.00	-77.2	26,607	-0.29%
2021/01/15	2.2	20.98	13	21.01	21.00	-10.8	26,260	-0.04%
2021/01/14	68.1	21.11	12.3	21.17	21.20	55.9	26,052	0.21%
2021/01/13	15.1	21.33	3	21.42	21.40	12.1	25,666	0.05%
2021/01/12	29.3	21.51	1	21.85	21.25	28.3	25,327	0.11%
2021/01/11	34.6	21.80	9	21.74	21.90	25.6	24,835	0.10%
2021/01/08	21.2	21.11	20.1	21.28	21.35	1.1	24,160	0.00%
2021/01/07	11	21.00	113	21.00	21.00	-102	23,651	-0.43%	大賣/鉅額交易
2021/01/06	18.1	20.69	7	20.86	20.65	11.1	23,176	0.05%
2021/01/05	128.5	20.43	101	20.50	20.55	27.5	22,544	0.12%	大買/大賣/
2021/01/04	0.2	20.45	4	20.40	20.45	-3.8	22,539	-0.02%
2020/12/31	0.1	20.40	0	0.00	20.55	0.1	22,451	0.00%
2020/12/30	118.3	20.18	109.1	20.29	20.40	9.2	22,175	0.04%	大買/大賣/
2020/12/29	10	20.00	14	19.95	19.95	-4	21,846	-0.02%
2020/12/28	0.1	19.70	2	19.75	19.80	-1.9	21,822	-0.01%
2020/12/25	1.8	19.70	3	19.73	19.70	-1.2	21,884	-0.01%
2020/12/24	0.2	19.70	1	19.65	19.75	-0.8	22,020	0.00%
2020/12/23	26.6	19.55	0	0.00	19.55	26.6	22,183	0.12%
2020/12/22	2.5	19.83	2	19.78	19.65	0.5	22,425	0.00%
2020/12/21	1.5	19.80	3	19.80	19.90	-1.5	22,902	-0.01%
2020/12/18	0	0.00	3	19.70	19.55	-3	22,850	-0.01%
2020/12/17	3	19.65	0	0.00	19.65	3	23,043	0.01%
2020/12/16	2.4	19.70	26.1	19.67	19.80	-23.8	23,204	-0.10%
2020/12/15	11.3	19.59	2.5	19.61	19.50	8.8	23,233	0.04%
2020/12/14	12.1	19.95	7	19.95	19.85	5.1	23,077	0.02%
2020/12/11	15.2	19.67	8.6	19.71	19.80	6.6	22,937	0.03%
2020/12/10	15.5	19.46	25	19.57	19.40	-9.5	22,235	-0.04%
2020/12/09	15.1	19.49	68	19.45	19.45	-52.9	21,897	-0.24%
2020/12/08	69	19.30	7.1	19.24	19.35	61.9	21,737	0.28%
2020/12/07	37.5	19.28	0.2	19.35	19.30	37.4	21,525	0.17%
2020/12/04	7.2	19.35	3	19.40	19.40	4.2	21,504	0.02%
2020/12/03	0	0.00	0.3	19.30	19.35	-0.3	21,526	0.00%
2020/12/02	7.3	19.23	6	19.33	19.40	1.3	21,737	0.01%
2020/12/01	3	19.25	0.3	19.25	19.35	2.7	21,824	0.01%
2020/11/30	27	19.13	0	0.00	19.10	27	22,211	0.12%
2020/11/27	1.1	19.15	0	0.00	19.30	1.1	21,863	0.00%
2020/11/26	0.1	19.20	0	19.20	19.25	0.1	22,098	0.00%
2020/11/25	0	0.00	22.1	19.21	19.25	-22.1	22,312	-0.10%
2020/11/24	0	19.35	13	19.39	19.40	-13	22,218	-0.06%
2020/11/23	24.5	19.32	15.4	19.32	19.40	9.1	21,966	0.04%
2020/11/20	2.8	18.99	4	19.02	19.05	-1.3	21,774	-0.01%
2020/11/19	29.3	19.00	0	0.00	18.95	29.3	21,811	0.13%
2020/11/18	0	0.00	19.1	19.00	19.05	-19.1	21,827	-0.09%
2020/11/17	4.2	18.95	62.1	18.91	18.90	-57.9	21,713	-0.27%
2020/11/16	3.8	18.77	3	18.77	18.80	0.8	22,230	0.00%
2020/11/13	7	18.51	52.5	18.59	18.50	-45.5	22,624	-0.20%
2020/11/12	4	18.80	27	18.76	18.60	-23	22,661	-0.10%
2020/11/11	19.2	18.84	41.8	18.97	19.05	-22.6	22,874	-0.10%
2020/11/10	11.6	18.50	5	18.58	18.60	6.6	22,416	0.03%
2020/11/09	0.2	18.40	146.6	18.35	18.35	-146.4	22,141	-0.66%	大賣/鉅額交易
2020/11/06	0.3	18.30	1	18.20	18.30	-0.7	22,256	0.00%
2020/11/05	0.7	18.25	0	0.00	18.25	0.7	22,439	0.00%
2020/11/04	1.4	18.04	0	0.00	18.15	1.4	23,273	0.01%
2020/11/03	0.2	18.10	2	18.10	18.10	-1.8	23,833	-0.01%
2020/11/02	3.2	17.91	5.1	18.00	18.00	-1.9	24,343	-0.01%
2020/10/30	16	17.61	1	17.70	17.75	15	24,298	0.06%
2020/10/29	4	17.70	0	0.00	17.65	4	24,420	0.02%
2020/10/28	11	17.88	0	0.00	17.90	11	24,631	0.04%
2020/10/27	9.4	17.95	0	0.00	18.00	9.4	25,223	0.04%
2020/10/26	0.9	18.04	0	18.05	18.05	0.9	25,533	0.00%
2020/10/23	1	17.95	1.5	18.03	17.95	-0.5	26,032	0.00%
2020/10/22	0.5	18.10	11.2	18.05	18.10	-10.6	26,257	-0.04%
2020/10/21	0	17.90	130	17.85	17.85	-130	26,298	-0.49%	大賣/鉅額交易
2020/10/20	2.2	17.79	0	0.00	17.85	2.2	26,590	0.01%
2020/10/19	147	17.81	0	0.00	17.80	147	26,680	0.55%	大買/鉅額交易
2020/10/16	14.5	17.98	0	0.00	17.90	14.5	26,682	0.05%
2020/10/15	10.3	18.05	4	18.05	18.00	6.3	26,843	0.02%
2020/10/14	2.1	18.08	1	18.15	18.15	1.1	26,907	0.00%
2020/10/13	5	18.10	2	18.08	18.10	3	26,909	0.01%
2020/10/12	0.9	18.20	4.9	18.10	18.20	-4	27,287	-0.01%
2020/10/08	14	18.14	24	18.09	18.20	-10	27,716	-0.04%
2020/10/07	5	18.00	5	18.10	18.00	0	27,896	0.00%
2020/10/06	2	17.95	1	18.20	18.20	1	28,247	0.00%
2020/10/05	3.2	17.87	8	17.83	17.85	-4.8	28,399	-0.02%
2020/09/30	7	17.76	2	17.65	17.80	5	28,677	0.02%
2020/09/29	6	17.75	0	0.00	17.65	6	29,032	0.02%
2020/09/28	3.3	17.69	10	17.69	17.70	-6.7	29,492	-0.02%
2020/09/25	6	17.32	1	17.25	17.30	5	29,702	0.02%
2020/09/24	12	17.25	18	17.39	17.15	-6	29,566	-0.02%
2020/09/23	15	17.72	1	17.70	17.70	14	29,037	0.05%
2020/09/22	126	17.84	125	17.84	17.75	1	28,906	0.00%	大買/大賣/
2020/09/21	8.2	18.09	0	0.00	18.00	8.2	28,791	0.03%
2020/09/17	0	18.35	3	18.32	18.30	-3	29,696	-0.01%
2020/09/16	0.3	18.35	0	0.00	18.35	0.3	30,101	0.00%
2020/09/15	11.1	18.25	0	0.00	18.25	11.1	30,195	0.04%
2020/09/14	4.1	18.23	0	0.00	18.25	4.1	30,865	0.01%
2020/09/11	0.2	18.30	0	0.00	18.30	0.2	31,153	0.00%
2020/09/10	9.5	18.20	30	18.23	18.30	-20.5	31,779	-0.06%
2020/09/09	3.2	18.11	0	0.00	18.20	3.2	32,165	0.01%
2020/09/08	1	18.25	1	18.25	18.30	0	32,517	0.00%
2020/09/07	0.8	18.30	0	0.00	18.25	0.8	33,207	0.00%
2020/09/04	12	18.25	1	18.30	18.20	11	34,168	0.03%
2020/09/03	123.2	18.38	102	18.45	18.40	21.2	34,801	0.06%	大買/大賣/
2020/09/02	5.2	18.36	0	0.00	18.30	5.2	35,108	0.01%
2020/09/01	6	18.21	0	0.00	18.30	6	35,668	0.02%
2020/08/31	1	18.40	1	18.40	18.40	0	35,587	0.00%
2020/08/28	2	18.30	4	18.40	18.30	-2	35,766	-0.01%
2020/08/27	1.1	18.35	50	18.35	18.30	-48.9	36,101	-0.14%
2020/08/26	4	18.38	0	0.00	18.40	4	36,580	0.01%
2020/08/25	2.4	18.47	0	0.00	18.45	2.4	36,520	0.01%
2020/08/24	3	18.42	0	0.00	18.45	3	37,617	0.01%
2020/08/20	112	18.48	20	18.70	18.45	92	37,786	0.24%	大買/
2020/08/19	10	18.85	35.1	19.06	18.85	-25.1	37,438	-0.07%
2020/08/18	63	18.75	66	18.75	18.75	-3	36,967	-0.01%
2020/08/17	51.6	18.81	16	18.87	18.80	35.6	37,137	0.10%
2020/08/14	14.1	19.10	0	0.00	19.10	14.1	36,857	0.04%
2020/08/13	8	19.06	2.1	19.10	19.10	5.9	36,719	0.02%
2020/08/12	13	18.97	0	0.00	19.05	13	36,886	0.04%
2020/08/11	5.2	19.21	6	19.19	19.15	-0.8	36,645	0.00%
2020/08/10	17.6	19.20	7	19.21	19.15	10.6	36,696	0.03%
2020/08/07	6	18.95	11	18.83	18.70	-5	36,399	-0.01%
2020/08/06	31	18.63	13	18.59	18.65	18	35,980	0.05%
2020/08/05	1.5	18.24	2	18.25	18.25	-0.5	35,709	0.00%
2020/08/04	1.2	18.20	12	18.22	18.20	-10.8	36,099	-0.03%
2020/08/03	12.2	17.97	5	17.90	17.95	7.2	36,384	0.02%
2020/07/31	8	18.02	0	0.00	18.00	8	36,288	0.02%
2020/07/30	1	18.25	6	18.45	18.35	-5	36,203	-0.01%
2020/07/29	71	18.45	14.1	18.34	18.30	56.9	36,146	0.16%
2020/07/28	0	17.90	5	17.95	17.90	-5	36,099	-0.01%
2020/07/27	10.3	17.80	0	0.00	17.80	10.3	36,335	0.03%
2020/07/24	13	18.04	29	18.15	18.00	-16	36,476	-0.04%
2020/07/23	6	18.16	0	0.00	18.20	6	36,658	0.02%
2020/07/22	2	18.30	0.3	18.30	18.30	1.7	36,791	0.00%
2020/07/21	5	18.15	0.1	18.20	18.15	4.9	36,801	0.01%
2020/07/20	6.2	18.16	2	18.15	18.15	4.2	36,791	0.01%
2020/07/17	9	18.37	7	18.25	18.30	2	36,879	0.01%
2020/07/16	0.3	18.40	0	0.00	18.40	0.3	37,225	0.00%
2020/07/15	0.5	18.45	42.7	18.46	18.40	-42.2	36,877	-0.11%
2020/07/14	4.2	18.35	6	18.32	18.35	-1.8	36,625	-0.01%
2020/07/13	18.2	18.24	2	18.20	18.30	16.2	36,616	0.04%
2020/07/10	19.1	17.97	3	18.00	17.90	16.1	36,457	0.04%
2020/07/09	14.2	18.11	5	18.30	18.10	9.2	36,534	0.03%
2020/07/08	12	18.20	1	18.15	18.10	11	36,229	0.03%
2020/07/07	90	18.14	8	18.21	18.15	82	36,084	0.23%
2020/07/06	11.8	18.01	7	18.06	18.00	4.8	35,682	0.01%
2020/07/03	0.2	17.90	7	17.82	17.90	-6.8	35,464	-0.02%
2020/07/02	10	17.65	8	17.65	17.65	2	35,496	0.01%
2020/07/01	2.2	17.56	4	17.60	17.60	-1.8	35,663	0.00%
2020/06/30	19.1	17.51	0	0.00	17.45	19.1	35,840	0.05%
2020/06/29	40.3	17.48	3	17.43	17.45	37.3	35,824	0.10%
2020/06/24	8	18.40	9	18.39	18.40	-1	35,173	0.00%
2020/06/23	71	18.19	48.4	18.12	18.20	22.6	34,964	0.06%
2020/06/22	10.2	18.18	21	18.20	18.20	-10.8	34,606	-0.03%
2020/06/19	9	18.31	0	0.00	18.15	9	34,806	0.03%
2020/06/18	29	18.39	1	18.65	18.35	28	34,425	0.08%
2020/06/17	67.2	18.57	8.1	18.52	18.50	59.1	34,220	0.17%
2020/06/16	6.3	18.27	18	18.29	18.30	-11.7	34,300	-0.03%
2020/06/15	32.5	18.03	3	18.05	17.95	29.5	34,509	0.09%
2020/06/12	8.1	17.74	2	17.60	17.85	6.1	34,464	0.02%
2020/06/11	22.3	18.51	5	18.45	18.05	17.3	34,231	0.05%
2020/06/10	29.2	18.42	10	18.45	18.50	19.2	33,418	0.06%
2020/06/09	85	18.32	102	18.32	18.15	-17	33,157	-0.05%	大賣/
2020/06/08	100.1	18.00	9	18.00	18.05	91.1	32,747	0.28%
2020/06/05	62.6	17.50	22	17.50	17.50	40.6	32,054	0.13%
2020/06/04	19.2	17.37	1	17.35	17.35	18.2	31,904	0.06%
2020/06/03	19	17.31	5	17.31	17.35	14	31,794	0.04%
2020/06/02	7	16.96	54.1	16.93	17.00	-47.1	31,531	-0.15%
2020/06/01	0	0.00	51	16.46	16.65	-51	31,291	-0.16%
2020/05/29	51.1	16.25	7	16.49	16.25	44.1	31,029	0.14%
2020/05/28	5	16.65	1	16.50	16.50	4	29,862	0.01%
2020/05/27	33.3	16.70	7	16.74	16.65	26.3	29,818	0.09%
2020/05/26	26.2	16.63	24.1	16.58	16.60	2.1	29,731	0.01%
2020/05/25	201	16.20	200	16.30	16.30	1	29,422	0.00%	大買/大賣/
2020/05/22	1	16.25	8	16.29	16.15	-7	29,333	-0.02%
2020/05/21	0	0.00	8.7	16.41	16.40	-8.7	29,046	-0.03%
2020/05/20	8	16.21	0	0.00	16.20	8	28,867	0.03%
2020/05/19	107.9	16.30	100	16.45	16.25	7.9	28,717	0.03%	大買/
2020/05/18	0.3	16.30	0	0.00	16.20	0.3	28,462	0.00%
2020/05/15	109.3	16.30	0	0.00	16.25	109.3	28,287	0.39%	大買/鉅額交易
2020/05/14	27.1	16.36	0	0.00	16.30	27.1	27,882	0.10%
2020/05/13	8	16.53	10	16.57	16.65	-2	27,223	-0.01%
2020/05/12	5.1	16.55	2	16.53	16.50	3.1	27,179	0.01%
2020/05/11	1	16.75	15.1	16.72	16.70	-14.1	26,813	-0.05%
2020/05/08	1.1	16.50	171	16.52	16.40	-169.9	26,413	-0.64%	大賣/鉅額交易
2020/05/07	161	16.40	0	0.00	16.40	161	25,922	0.62%	大買/鉅額交易
2020/05/06	15.1	16.36	102	16.30	16.35	-87	25,757	-0.34%	大賣/
2020/05/05	101	16.60	5	16.55	16.55	96	25,586	0.38%	大買/
2020/05/04	12.1	16.35	0	0.00	16.50	12.1	25,602	0.05%
2020/04/30	2	17.10	12	17.15	17.10	-10	25,557	-0.04%
2020/04/29	3	16.75	40	16.68	16.75	-37	25,265	-0.15%
2020/04/28	5	16.42	12	16.42	16.40	-7	25,149	-0.03%
2020/04/27	2	16.35	6	16.40	16.40	-4	25,295	-0.02%
2020/04/24	0	0.00	2	16.15	16.10	-2	25,180	-0.01%
2020/04/23	11	16.07	1	16.15	16.15	10	25,129	0.04%
2020/04/22	12	15.83	7	16.07	16.00	5	24,952	0.02%
2020/04/21	27	16.30	2	16.20	16.10	25	24,786	0.10%
2020/04/20	0	0.00	2	16.80	16.75	-2	24,572	-0.01%
2020/04/17	5.2	16.95	18.5	17.04	16.85	-13.3	24,604	-0.05%
2020/04/16	27.4	16.66	6	16.88	16.80	21.4	24,291	0.09%
2020/04/15	24.3	17.21	28	17.18	17.20	-3.7	23,996	-0.02%
2020/04/14	39	16.48	9	16.72	16.70	30	23,783	0.13%
2020/04/13	16	16.10	0	0.00	16.05	16	23,415	0.07%
2020/04/10	17	16.18	10	16.20	16.30	7	23,370	0.03%
2020/04/09	45	15.85	5	15.90	15.90	40	23,099	0.17%
2020/04/08	1.5	15.58	1	15.70	15.70	0.5	22,964	0.00%
2020/04/07	25	15.73	2	15.73	15.65	23	22,853	0.10%
2020/04/06	6	15.38	5	15.60	15.50	1	22,683	0.00%
2020/04/01	5	15.31	15	15.33	15.30	-10	22,505	-0.04%
2020/03/31	21	15.76	5.4	15.61	15.55	15.6	22,246	0.07%
2020/03/30	3.1	15.64	100	15.60	15.60	-96.9	21,954	-0.44%
2020/03/27	100	16.00	47	15.95	16.00	53	21,881	0.24%
2020/03/26	2	15.50	15	15.65	15.60	-13	21,472	-0.06%
2020/03/25	286	15.63	290	15.76	15.75	-4	21,633	-0.02%	大買/大賣/
2020/03/24	20	15.00	20	15.20	15.20	0	21,202	0.00%
2020/03/23	8	14.28	5	14.30	14.20	3	20,964	0.01%
2020/03/20	213	14.78	210	14.67	15.25	3	20,825	0.01%	大買/大賣/
2020/03/19	37	14.44	15	14.36	14.00	22	20,143	0.11%
2020/03/18	202	15.30	205	15.49	15.55	-3	19,689	-0.02%	大買/大賣/
2020/03/17	25.3	15.65	11	15.71	15.60	14.3	19,341	0.07%
2020/03/16	14.3	17.04	0	0.00	16.45	14.3	18,682	0.08%
2020/03/13	12	16.18	10.2	16.08	17.40	1.8	18,147	0.01%
2020/03/12	9.1	17.72	29	17.67	17.50	-20	17,458	-0.11%
2020/03/11	9.1	18.43	0	0.00	18.25	9.1	16,988	0.05%
2020/03/10	4	18.25	22	18.38	18.50	-18	16,933	-0.11%
2020/03/09	16.1	18.53	2	18.45	18.40	14.1	16,827	0.08%
2020/03/06	15	19.11	0	0.00	19.05	15	16,417	0.09%
2020/03/05	4.1	19.53	5	19.50	19.50	-0.9	16,253	-0.01%
2020/03/04	0	0.00	5	19.30	19.30	-5	15,947	-0.03%
2020/03/03	0.6	19.20	7	19.19	19.20	-6.4	15,888	-0.04%
2020/03/02	21	18.88	0	0.00	18.95	21	15,716	0.13%
2020/02/27	12	19.34	0	0.00	19.20	12	15,882	0.08%
2020/02/26	12	19.58	0	0.00	19.50	12	15,639	0.08%
2020/02/25	5.1	19.76	10	19.65	19.75	-4.9	15,345	-0.03%
2020/02/24	14	19.91	0	0.00	19.85	14	15,350	0.09%
2020/02/20	9	20.35	4	20.30	20.30	5	15,082	0.03%
2020/02/19	0	0.00	3	20.25	20.30	-3	14,943	-0.02%
2020/02/18	0.1	20.10	0	0.00	20.20	0.1	14,894	0.00%
2020/02/17	0.4	20.15	9	20.05	20.15	-8.6	14,958	-0.06%
2020/02/13	0	0.00	6	20.06	20.15	-6	15,064	-0.04%
2020/02/12	17	20.14	0	0.00	20.05	17	14,952	0.11%
2020/02/10	5.1	20.35	6	20.36	20.40	-0.9	14,778	-0.01%
2020/02/07	0	20.30	11	20.24	20.30	-11	14,977	-0.07%
2020/02/06	5	20.30	1	20.35	20.25	4	15,022	0.03%
2020/02/05	3	20.07	3	20.20	20.20	0	14,693	0.00%
2020/02/04	1	19.90	3	20.00	20.05	-2	14,572	-0.01%
2020/02/03	0	0.00	7	19.80	19.80	-7	14,277	-0.05%
2020/01/31	1	19.90	15	19.70	19.70	-14	14,092	-0.10%
2020/01/30	35	19.75	1	19.60	19.35	34	13,876	0.25%
2020/01/20	0.1	20.55	9	20.73	20.65	-8.9	13,281	-0.07%
2020/01/17	10	20.50	0	0.00	20.50	10	13,123	0.08%
2020/01/16	7.2	20.32	0	0.00	20.40	7.2	13,122	0.06%
2020/01/15	10	20.38	0	0.00	20.40	10	13,157	0.08%
2020/01/14	18	20.24	5	20.30	20.35	13	13,092	0.10%
2020/01/13	1.2	20.16	5	20.05	20.20	-3.8	12,868	-0.03%
2020/01/08	3	19.80	0	0.00	19.80	3	13,173	0.02%
2020/01/06	7	19.97	5	19.95	19.95	2	13,218	0.02%
2019/12/30	6	20.45	0	0.00	20.40	6	13,160	0.05%
2019/12/27	0	0.00	7	20.37	20.45	-7	13,311	-0.05%
2019/12/26	0	0.00	2	20.25	20.30	-2	13,251	-0.02%
2019/12/24	2	20.40	0	0.00	20.30	2	13,595	0.01%
2019/12/23	4	20.24	12	20.35	20.35	-8	13,588	-0.06%
2019/12/20	0.1	20.25	0	0.00	20.35	0.1	13,634	0.00%
2019/12/18	0	0.00	1	20.10	20.15	-1	13,281	-0.01%
2019/12/16	12	20.27	0	0.00	20.05	12	13,420	0.09%
2019/12/13	0	0.00	9	20.14	20.25	-9	13,263	-0.07%
2019/12/12	7	19.90	0	0.00	19.85	7	12,993	0.05%
2019/12/09	0.1	19.90	0	0.00	19.90	0.1	12,964	0.00%
2019/12/06	0	0.00	2	19.80	19.90	-2	13,200	-0.02%
2019/12/05	3	19.70	0	0.00	19.65	3	13,507	0.02%
2019/11/21	0	0.00	2	19.75	19.75	-2	14,754	-0.01%
2019/11/20	0	0.00	1	19.90	20.00	-1	14,923	-0.01%
2019/11/19	2	19.85	0	0.00	19.85	2	14,929	0.01%
2019/11/18	0	0.00	6.2	19.90	20.00	-6.2	15,172	-0.04%
2019/11/14	0	0.00	5	19.80	19.80	-5	15,865	-0.03%
2019/11/12	0	0.00	1	19.85	19.90	-1	16,214	-0.01%
2019/11/11	1	19.85	25.6	19.80	19.90	-24.6	16,271	-0.15%
2019/11/07	10.1	19.91	13	19.87	19.95	-2.9	16,674	-0.02%
2019/11/06	15	19.85	20.1	19.88	19.95	-5.1	16,723	-0.03%
2019/11/05	2	19.55	0	0.00	19.60	2	16,526	0.01%
2019/11/04	0	0.00	2.2	19.20	19.30	-2.2	16,497	-0.01%
2019/11/01	0	0.00	10	19.05	19.05	-10	16,565	-0.06%
2019/10/31	0	0.00	20	19.15	19.05	-20	16,643	-0.12%
2019/10/29	0	0.00	1	18.95	19.00	-1	16,710	-0.01%
2019/10/28	0	0.00	2	19.00	18.95	-2	16,626	-0.01%
2019/10/21	0	0.00	5	19.00	18.90	-5	16,876	-0.03%
2019/10/18	0	0.00	4	18.79	18.80	-4	16,812	-0.02%
2019/10/16	15	18.73	3	18.75	18.75	12	16,264	0.07%
2019/10/14	6	18.50	3	18.52	18.65	3	16,557	0.02%
2019/10/09	3	18.12	0	0.00	18.05	3	16,439	0.02%
2019/10/04	0	0.00	10	18.25	18.25	-10	16,352	-0.06%
2019/10/03	12	18.16	4	18.18	18.15	8	16,379	0.05%
2019/10/02	0	0.00	26	18.61	18.55	-26	16,266	-0.16%
2019/10/01	2	18.50	0	0.00	18.60	2	16,207	0.01%
2019/09/27	6	18.48	0	0.00	18.50	6	16,005	0.04%
2019/09/25	3	18.63	0	0.00	18.70	3	16,129	0.02%
2019/09/24	1	18.70	0.9	18.70	18.75	0.1	16,434	0.00%
2019/09/23	0	0.00	10	18.85	18.85	-10	16,549	-0.06%
2019/09/20	8	18.88	0	0.00	18.70	8	16,683	0.05%
2019/09/17	0	0.00	2.2	18.95	19.00	-2.2	16,437	-0.01%
2019/09/16	7	19.00	2	19.10	19.10	5	16,645	0.03%
2019/09/11	9	19.05	0	0.00	19.10	9	17,361	0.05%
2019/09/10	4	19.10	11	19.10	19.15	-7	17,333	-0.04%
2019/09/09	11.1	19.00	2	18.95	19.00	9.1	17,152	0.05%
2019/09/06	3	18.60	2	18.50	18.65	1	16,864	0.01%
2019/09/03	0	0.00	2	18.25	18.15	-2	16,613	-0.01%
2019/08/30	2	18.15	0	0.00	18.05	2	16,949	0.01%
2019/08/28	2	18.00	0	0.00	18.10	2	16,355	0.01%
2019/08/27	0	0.00	0.1	18.00	18.00	-0.1	16,477	0.00%
2019/08/26	3	18.10	1	18.25	18.25	2	16,327	0.01%
2019/08/23	3	18.55	0	0.00	18.50	3	16,272	0.02%
2019/08/21	0.1	18.35	0	0.00	18.40	0.1	16,663	0.00%
2019/08/20	28	18.49	4	18.48	18.50	24	16,517	0.15%
2019/08/19	5	18.07	5	18.10	18.00	0	16,026	0.00%
2019/08/16	0	0.00	3	17.60	17.60	-3	15,940	-0.02%
2019/08/15	0	0.00	2	17.40	17.40	-2	15,756	-0.01%
2019/08/12	1	17.70	0	0.00	17.55	1	15,813	0.01%
2019/08/08	4	17.25	1	17.25	17.20	3	15,567	0.02%
2019/08/06	2	16.70	0	0.00	16.85	2	15,609	0.01%
2019/08/05	3	17.00	5	17.05	17.05	-2	15,570	-0.01%
2019/07/30	5.1	17.70	0	0.00	17.75	5.1	15,360	0.03%
2019/07/25	5	17.50	0	0.00	17.45	5	15,568	0.03%
2019/07/15	0	0.00	0.2	18.05	18.05	-0.2	15,029	0.00%
2019/07/12	0	0.00	2	18.05	18.05	-2	15,077	-0.01%
2019/07/10	0	0.00	5	18.05	18.00	-5	15,157	-0.03%
2019/07/08	0	0.00	1	17.75	17.75	-1	15,081	-0.01%
2019/07/04	0	0.00	5	18.00	17.95	-5	15,482	-0.03%
2019/07/03	0	0.00	1	17.90	17.75	-1	15,651	-0.01%
2019/07/02	17	18.02	1	18.00	17.85	16	15,704	0.10%
2019/07/01	3.1	18.85	1	18.85	18.95	2.1	15,717	0.01%
2019/06/28	1	18.70	0	0.00	18.65	1	15,398	0.01%
2019/06/27	0	0.00	5	18.90	18.85	-5	15,222	-0.03%
2019/06/24	0	0.00	4	18.85	18.90	-4	15,614	-0.03%
2019/06/21	0	0.00	2	18.85	18.90	-2	15,560	-0.01%
2019/06/20	2	18.75	10	18.81	18.85	-8	15,364	-0.05%
2019/06/19	2	18.50	34	18.43	18.60	-32	15,201	-0.21%
2019/06/18	1	18.00	0	0.00	18.10	1	14,838	0.01%
2019/06/17	1	18.05	4	18.05	18.05	-3	15,027	-0.02%
2019/06/12	0	18.00	0	0.00	17.95	0	15,528	0.00%
2019/06/10	0	0.00	1.1	18.05	18.10	-1.1	15,857	-0.01%
2019/06/06	2	18.05	9	18.07	18.05	-7	15,933	-0.04%
2019/06/05	1	17.90	0	0.00	17.90	1	15,824	0.01%
2019/06/04	0	0.00	5	17.95	17.75	-5	15,756	-0.03%
2019/06/03	0	0.00	5	17.85	17.95	-5	15,956	-0.03%
2019/05/31	0	17.65	0	0.00	17.75	0	15,917	0.00%
2019/05/30	1.1	17.50	0	0.00	17.60	1.1	16,101	0.01%
2019/05/29	0	0.00	10	17.48	17.50	-10	16,353	-0.06%
2019/05/28	0	0.00	10	17.40	17.30	-10	16,589	-0.06%
2019/05/27	5	17.35	0	0.00	17.40	5	16,350	0.03%
2019/05/22	5	17.45	0	0.00	17.50	5	16,881	0.03%
2019/05/16	0	0.00	1	17.30	17.30	-1	16,820	-0.01%
2019/05/14	20	17.30	0	0.00	17.25	20	17,152	0.12%
2019/05/13	5	17.55	0	0.00	17.45	5	17,373	0.03%
2019/05/09	11	17.58	0	0.00	17.55	11	17,966	0.06%
2019/05/08	1	17.85	0	0.00	17.80	1	17,975	0.01%
2019/05/07	0	0.00	5	17.94	18.00	-5	18,097	-0.03%
2019/05/06	12	17.78	0	0.00	17.80	12	18,050	0.07%
2019/05/03	0	17.95	13.1	17.97	18.00	-13.1	18,229	-0.07%
2019/05/02	10	17.85	0	0.00	17.75	10	18,387	0.05%
2019/04/30	0.1	17.80	1	17.90	17.90	-0.9	18,394	0.00%
2019/04/29	1	17.80	10	17.77	17.80	-9	18,592	-0.05%
2019/04/26	0	0.00	2.1	17.80	17.85	-2.1	18,620	-0.01%
2019/04/25	1	17.80	0	0.00	17.80	1	18,850	0.01%
2019/04/24	0	0.00	1	17.85	17.90	-1	18,991	-0.01%
2019/04/23	0	0.00	0.2	17.75	17.85	-0.2	19,430	0.00%
2019/04/19	0	0.00	3	17.80	17.75	-3	19,853	-0.02%
2019/04/16	0	0.00	7	17.87	17.90	-7	20,457	-0.03%
2019/04/15	0	0.00	20	17.75	17.75	-20	20,602	-0.10%
2019/04/12	0	0.00	1	17.70	17.75	-1	20,630	0.00%
2019/04/11	0	0.00	5	17.80	17.75	-5	20,740	-0.02%
2019/04/09	0	0.00	7.1	17.80	17.80	-7.1	20,526	-0.03%
2019/04/08	0	0.00	0.5	17.70	17.65	-0.5	20,407	0.00%
2019/04/03	6	17.48	0	0.00	17.45	6	20,266	0.03%
2019/04/02	0	17.50	0	0.00	17.60	0	20,213	0.00%
2019/04/01	0.1	17.45	0	0.00	17.55	0.1	20,339	0.00%
2019/03/29	0.6	17.45	0	0.00	17.55	0.6	20,348	0.00%
2019/03/28	10	17.35	0	0.00	17.35	10	20,252	0.05%
2019/03/26	0	0.00	1	17.55	17.55	-1	20,313	0.00%
2019/03/25	5	17.30	0	0.00	17.50	5	20,652	0.02%
2019/03/22	5	17.50	0	0.00	17.55	5	20,709	0.02%
2019/03/19	8	17.46	0	0.00	17.45	8	21,028	0.04%
2019/03/18	6	17.60	0	0.00	17.70	6	20,929	0.03%
2019/03/14	7	17.70	0	17.75	17.70	7	20,942	0.03%
2019/03/13	13	17.89	15	17.86	17.90	-2	21,249	-0.01%
2019/03/12	0	0.00	0.2	17.65	17.65	-0.2	21,154	0.00%
2019/03/11	1	17.30	0	0.00	17.45	1	21,444	0.00%
2019/03/08	0.5	17.45	0	0.00	17.40	0.5	22,141	0.00%
2019/03/07	1	17.55	4	17.60	17.60	-3	22,474	-0.01%
2019/03/06	3	17.50	4	17.50	17.50	-1	22,415	0.00%
2019/03/05	0	0.00	6.4	17.43	17.45	-6.4	22,413	-0.03%
2019/03/04	15.1	17.19	0	0.00	17.20	15.1	22,193	0.07%
2019/02/27	0	0.00	1	17.30	17.45	-1	22,114	0.00%
2019/02/26	1	17.45	3	17.50	17.40	-2	21,852	-0.01%
2019/02/22	0	0.00	18	17.29	17.35	-18	21,719	-0.08%
2019/02/21	1	17.05	0	0.00	17.10	1	21,596	0.00%
2019/02/20	0	0.00	4	17.14	17.15	-4	21,475	-0.02%
2019/02/18	0	0.00	3.2	17.07	17.15	-3.2	21,766	-0.01%
2019/02/15	6	16.88	0	0.00	16.85	6	21,857	0.03%
2019/02/14	2	17.05	14	17.10	17.10	-12	21,822	-0.05%
2019/02/13	0	0.00	1	17.10	17.05	-1	21,736	0.00%
2019/02/12	0	0.00	16.4	17.00	17.00	-16.4	21,537	-0.08%
2019/02/11	3.6	16.85	5	17.00	16.85	-1.4	21,295	-0.01%
2019/01/30	7.1	16.82	1	17.00	17.00	6.1	21,246	0.03%
2019/01/28	0	0.00	4	16.83	16.95	-4	20,879	-0.02%
2019/01/25	2	16.70	0	0.00	16.75	2	20,816	0.01%
2019/01/23	1	16.60	2	16.53	16.55	-1	20,590	0.00%
2019/01/21	0	0.00	4	16.45	16.50	-4	20,205	-0.02%
2019/01/18	0	0.00	2	16.35	16.30	-2	20,057	-0.01%
2019/01/17	0	0.00	5	16.30	16.35	-5	20,234	-0.02%
2019/01/15	0	0.00	1.3	16.08	16.15	-1.3	20,473	-0.01%
2019/01/11	0	0.00	233.2	15.81	15.85	-233.2	20,153	-1.16%	大賣/鉅額交易
2019/01/09	30	15.75	5	15.75	15.70	25	19,793	0.13%
2019/01/08	0	0.00	1	15.60	15.55	-1	19,514	-0.01%
2019/01/07	0	0.00	12	15.48	15.50	-12	19,678	-0.06%
2019/01/02	1	15.20	0	0.00	15.20	1	20,642	0.00%
2018/12/28	0	0.00	1	15.45	15.45	-1	20,864	0.00%
2018/12/27	0	0.00	10	15.23	15.30	-10	21,079	-0.05%
2018/12/24	5	15.00	0	0.00	15.00	5	21,244	0.02%
2018/12/22	0	0.00	20	15.10	15.00	-20	21,123	-0.09%
2018/12/20	36	15.16	0	0.00	15.15	36	21,459	0.17%
2018/12/18	0	0.00	10	15.35	15.25	-10	21,440	-0.05%
2018/12/17	0	0.00	5	15.40	15.30	-5	21,783	-0.02%
2018/12/14	5	15.35	1	15.45	15.45	4	21,861	0.02%
2018/12/13	0	0.00	5	15.40	15.45	-5	22,154	-0.02%
2018/12/12	0	0.00	40	15.35	15.25	-40	21,820	-0.18%
2018/12/11	40	15.20	0	0.00	15.20	40	21,699	0.18%
2018/12/10	5	15.10	0	0.00	15.10	5	21,593	0.02%
2018/12/07	20	15.20	20	15.30	15.30	0	21,429	0.00%
2018/12/06	1	15.10	0	0.00	15.20	1	21,480	0.00%
2018/12/05	10	15.35	0	0.00	15.30	10	21,288	0.05%
2018/11/30	0	0.00	2.9	15.62	15.70	-2.9	20,058	-0.01%
2018/11/28	0	0.00	16	15.40	15.45	-16	19,634	-0.08%
2018/11/27	15	15.30	0	0.00	15.35	15	19,492	0.08%
2018/11/26	7	15.33	7	15.46	15.30	0	19,587	0.00%
2018/11/21	10	15.40	10	15.50	15.40	0	19,635	0.00%
2018/11/20	0	0.00	10	15.80	15.55	-10	19,500	-0.05%
2018/11/15	0	15.80	0	0.00	15.75	0	19,599	0.00%
2018/11/12	0	0.00	5	15.60	15.55	-5	20,406	-0.02%
2018/11/09	0	0.00	20	15.55	15.55	-20	20,861	-0.10%
2018/11/07	10	15.40	0	0.00	15.55	10	21,586	0.05%
2018/11/06	0	0.00	5	15.35	15.40	-5	21,784	-0.02%
2018/11/05	0	0.00	1	15.20	15.35	-1	22,311	0.00%
2018/11/02	0	0.00	5	15.20	15.20	-5	23,951	-0.02%
2018/10/31	0	0.00	6	14.78	15.00	-6	25,821	-0.02%
2018/10/30	6	14.60	3	14.75	14.60	3	26,223	0.01%
2018/10/29	3	14.65	0	0.00	14.60	3	26,814	0.01%
2018/10/26	2	14.60	64.3	14.50	14.55	-62.3	26,918	-0.23%
2018/10/25	50	14.64	173	14.55	14.55	-123	27,090	-0.45%	大賣/鉅額交易
2018/10/24	0	0.00	1	14.90	15.00	-1	27,572	0.00%
2018/10/23	0	0.00	1	14.90	14.95	-1	27,413	0.00%
2018/10/19	50	14.70	50	14.85	14.80	0	27,147	0.00%
2018/10/16	0	0.00	5	14.50	14.55	-5	27,057	-0.02%
2018/10/15	6	14.66	5	14.60	14.55	1	27,120	0.00%
2018/10/12	20	15.03	0	0.00	14.95	20	26,810	0.07%
2018/10/11	0	0.00	25	15.00	14.95	-25	26,482	-0.09%
2018/10/09	0	0.00	16	15.96	15.90	-16	25,727	-0.06%
2018/10/08	12	16.00	15	16.05	16.05	-3	25,538	-0.01%
2018/10/05	0	0.00	17	15.79	15.80	-17	25,297	-0.07%
2018/10/02	0	0.00	0.4	16.05	16.10	-0.4	24,936	0.00%
2018/09/27	0	0.00	2.9	16.27	16.30	-2.9	24,884	-0.01%
2018/09/26	0.1	15.85	0	15.85	15.95	0.1	24,814	0.00%
2018/09/21	5	15.80	197	15.61	16.00	-192	25,284	-0.76%	大賣/鉅額交易
2018/09/19	4	15.50	28	15.51	15.50	-24	24,621	-0.10%
2018/09/17	0	0.00	1	15.20	15.25	-1	24,530	0.00%
2018/09/12	3	15.25	3	15.22	15.20	0	24,909	0.00%
2018/09/11	0	15.20	0	0.00	15.25	0	24,853	0.00%
2018/09/10	6	14.96	0	0.00	14.95	6	25,228	0.02%
2018/09/07	5	14.95	0	0.00	15.05	5	25,573	0.02%
2018/09/06	5	14.95	100.2	14.95	15.05	-95.2	26,137	-0.36%
2018/09/05	6	15.19	0	0.00	15.05	6	26,069	0.02%
2018/09/04	100	15.35	5	15.35	15.40	95	25,949	0.37%
2018/09/03	5	15.25	0	0.00	15.25	5	26,067	0.02%
2018/08/29	0	0.00	1	15.60	15.60	-1	26,477	0.00%
2018/08/28	0	0.00	5	15.60	15.60	-5	26,726	-0.02%
2018/08/27	0.1	15.40	1	15.45	15.50	-0.9	26,839	0.00%
2018/08/24	0	0.00	1	15.40	15.50	-1	26,863	0.00%
2018/08/23	0	15.45	5	15.60	15.50	-5	27,425	-0.02%
2018/08/22	0	0.00	111	15.41	15.50	-111	27,741	-0.40%	大賣/鉅額交易
2018/08/21	105	15.24	5.7	15.16	15.25	99.3	27,412	0.36%	大買/
2018/08/20	7	15.13	0.3	15.15	15.20	6.7	27,347	0.02%
2018/08/17	5	15.25	26	15.45	15.25	-21	27,196	-0.08%
2018/08/16	140	15.05	145	15.19	15.10	-5	26,529	-0.02%	大買/大賣/
2018/08/15	0	0.00	0.2	15.20	15.20	-0.2	26,212	0.00%
2018/08/14	3	15.05	2	15.20	15.20	1	25,989	0.00%
2018/08/13	10.1	15.05	21.7	15.05	14.90	-11.6	25,523	-0.05%
2018/08/10	0	0.00	26.5	15.35	15.40	-26.5	25,240	-0.10%
2018/08/09	10	15.15	39.5	15.45	15.45	-29.5	24,744	-0.12%
2018/08/08	4.3	15.06	210	14.88	15.15	-205.7	23,151	-0.89%	大賣/鉅額交易
2018/08/07	167	14.61	216	14.41	14.55	-49	21,797	-0.22%	大買/大賣/
2018/08/06	190	14.35	26	14.18	14.35	164	21,338	0.77%	大買/鉅額交易
2018/08/03	2	14.10	11	14.12	14.10	-9	20,996	-0.04%
2018/08/02	2	13.83	100	14.00	13.80	-98	20,510	-0.48%
2018/08/01	0	0.00	2	14.05	14.05	-2	20,569	-0.01%
2018/07/31	100	14.05	15	13.99	14.10	85	20,499	0.41%
2018/07/30	0	13.70	0	0.00	13.70	0	19,896	0.00%
2018/07/27	20	13.70	0	0.00	13.70	20	20,116	0.10%
2018/07/26	0.1	13.65	3	13.75	13.75	-2.9	20,292	-0.01%
2018/07/24	0	0.00	32	13.60	13.65	-32	20,859	-0.15%
2018/07/20	5	13.40	0	0.00	13.50	5	21,495	0.02%
2018/07/19	17	13.44	2	13.50	13.40	15	21,640	0.07%
2018/07/18	10	13.43	5	13.45	13.50	5	21,844	0.02%
2018/07/16	0	0.00	93.3	13.40	13.40	-93.3	22,082	-0.42%
2018/07/12	0	0.00	3.8	13.35	13.35	-3.8	22,415	-0.02%
2018/07/11	5	13.14	16	13.13	13.20	-11	22,491	-0.05%
2018/07/09	0	0.00	171	13.20	13.15	-171	22,563	-0.76%	大賣/鉅額交易
2018/07/06	7	13.02	1	13.05	13.05	6	22,757	0.03%
2018/07/05	24	13.05	0	0.00	13.00	24	22,927	0.10%
2018/07/04	160	13.10	0	0.00	13.10	160	23,519	0.68%	大買/鉅額交易
2018/07/03	5	13.63	0	0.00	13.55	5	23,586	0.02%
2018/07/02	0	0.00	200	13.90	13.85	-200	23,059	-0.87%	大賣/鉅額交易
2018/06/29	201	13.80	8	13.90	13.90	193	23,053	0.84%	大買/鉅額交易
2018/06/28	81.1	13.80	80	13.75	13.75	1.1	22,879	0.00%
2018/06/27	2	13.70	0	0.00	13.70	2	22,849	0.01%
2018/06/26	168	13.89	161	13.75	13.75	7	22,829	0.03%	大買/大賣/
2018/06/25	4	13.85	0.1	13.85	13.85	3.9	22,743	0.02%
2018/06/22	0	0.00	2	14.00	14.00	-2	22,821	-0.01%
2018/06/19	41	13.86	170	13.90	13.80	-129	23,029	-0.56%	大賣/鉅額交易
2018/06/15	190	14.10	0	0.00	14.15	190	22,467	0.85%	大買/鉅額交易
2018/06/14	12	14.16	0	0.00	14.00	12	22,239	0.05%
2018/06/12	0	0.00	140	14.50	14.55	-140	22,322	-0.63%	大賣/鉅額交易
2018/06/08	0	0.00	3	14.55	14.60	-3	22,143	-0.01%
2018/06/06	140	14.55	6	14.45	14.45	134	22,184	0.60%	大買/鉅額交易
2018/06/05	120	14.14	125	14.30	14.25	-5	21,739	-0.02%	大買/大賣/
2018/06/04	11	13.99	0	0.00	14.10	11	21,536	0.05%
2018/06/01	1	13.95	185	13.97	14.00	-184	21,430	-0.86%	大賣/鉅額交易
2018/05/31	220	13.84	44.4	14.05	14.10	175.6	21,418	0.82%	大買/鉅額交易
2018/05/30	4	13.80	1	13.80	13.75	3	20,898	0.01%
2018/05/29	0	0.00	120	14.15	14.10	-120	21,078	-0.57%	大賣/鉅額交易
2018/05/28	0.1	14.15	0	0.00	14.20	0.1	21,049	0.00%
2018/05/24	3	14.27	8	14.30	14.30	-5	21,407	-0.02%
2018/05/23	120	14.35	0	0.00	14.35	120	21,585	0.56%	大買/鉅額交易
2018/05/22	2	14.45	2	14.55	14.50	0	21,713	0.00%
2018/05/21	0	0.00	13	14.50	14.55	-13	21,919	-0.06%
2018/05/18	0	0.00	5	14.45	14.40	-5	22,111	-0.02%
2018/05/17	0	0.00	5	14.43	14.45	-5	22,276	-0.02%
2018/05/14	0	0.00	134.8	14.45	14.45	-134.8	23,434	-0.58%	大賣/鉅額交易
2018/05/11	121	14.40	100	14.40	14.40	21	23,741	0.09%	大買/
2018/05/09	0	0.00	2.1	14.35	14.30	-2.1	23,747	-0.01%
2018/05/07	0	0.00	10	14.24	14.30	-10	23,643	-0.04%
2018/05/04	5	14.25	0	0.00	14.15	5	23,573	0.02%
2018/05/03	1	14.40	6	14.42	14.45	-5	23,388	-0.02%
2018/05/02	0.1	14.45	17	14.46	14.55	-16.9	23,338	-0.07%
2018/04/30	0	0.00	0	14.20	14.20	0	23,095	0.00%
2018/04/27	0	0.00	10	14.20	14.25	-10	23,192	-0.04%
2018/04/26	5.1	14.10	27	14.10	14.15	-21.9	23,079	-0.10%
2018/04/25	2	13.65	2	13.85	13.85	0	22,810	0.00%
2018/04/23	0	0.00	2	13.80	13.80	-2	23,154	-0.01%
2018/04/17	2	13.65	0	0.00	13.70	2	24,019	0.01%
2018/04/16	0	0.00	1.2	13.72	13.80	-1.2	24,335	-0.01%
2018/04/13	0	0.00	5.5	13.80	13.80	-5.5	24,459	-0.02%
2018/04/12	1	13.80	0	0.00	13.80	1	24,716	0.00%
2018/04/10	0.7	13.80	28	13.75	13.80	-27.3	24,428	-0.11%
2018/04/09	0	0.00	1	13.50	13.50	-1	23,924	0.00%
2018/04/02	0.1	13.40	6	13.48	13.45	-5.9	23,669	-0.02%
2018/03/30	0	0.00	124	13.40	13.35	-124	23,452	-0.53%	大賣/鉅額交易
2018/03/29	158	13.33	30	13.35	13.35	128	23,440	0.55%	大買/鉅額交易
2018/03/28	2	13.40	60	13.40	13.40	-58	23,144	-0.25%
2018/03/27	0.1	13.50	4	13.55	13.55	-3.9	23,150	-0.02%
2018/03/26	0.1	13.40	0.7	13.40	13.50	-0.6	23,067	0.00%
2018/03/23	4	13.35	73	13.45	13.50	-69	22,980	-0.30%
2018/03/22	5	13.60	72	13.54	13.60	-67	22,837	-0.29%
2018/03/21	0	0.00	42	13.50	13.45	-42	22,517	-0.19%
2018/03/20	104	13.39	21	13.40	13.40	83	22,895	0.36%	大買/
2018/03/19	5	13.50	5	13.45	13.45	0	22,910	0.00%
2018/03/16	1	13.50	77	13.45	13.55	-76	22,841	-0.33%
2018/03/15	4	13.35	34	13.37	13.35	-30	22,211	-0.14%
2018/03/13	10	13.30	15	13.38	13.40	-5	22,337	-0.02%
2018/03/12	29	13.23	201	13.34	13.40	-172	22,391	-0.77%	大賣/鉅額交易
2018/03/09	0	0.00	24.2	13.15	13.15	-24.2	22,460	-0.11%
2018/03/08	165	13.10	5	13.10	13.10	160	22,704	0.70%	大買/鉅額交易
2018/03/07	1.1	13.00	33	13.05	13.05	-31.9	22,944	-0.14%
2018/03/05	2.2	13.00	0	0.00	13.00	2.2	23,688	0.01%
2018/03/02	49	12.98	180	13.05	12.95	-131	23,585	-0.56%	大賣/鉅額交易
2018/03/01	226	13.14	0	0.00	13.15	226	22,892	0.99%	大買/鉅額交易
2018/02/27	20	13.21	0	0.00	13.15	20	22,771	0.09%
2018/02/26	4	13.28	23	13.35	13.25	-19	23,042	-0.08%
2018/02/23	55	13.25	2	13.30	13.25	53	23,027	0.23%
2018/02/22	39	13.10	2	13.10	13.15	37	23,493	0.16%
2018/02/21	1	13.20	173	13.15	13.20	-172	23,851	-0.72%	大賣/鉅額交易
2018/02/12	170	13.13	5	13.11	13.05	165	23,915	0.69%	大買/鉅額交易
2018/02/09	9	12.87	1	12.95	12.95	8	23,761	0.03%
2018/02/08	2	13.13	3	13.13	13.15	-1	23,517	0.00%
2018/02/07	12	13.21	195	13.16	13.05	-183	23,357	-0.78%	大賣/鉅額交易
2018/02/06	276	12.98	0	0.00	12.90	276	23,292	1.18%	大買/鉅額交易
2018/02/05	10	13.60	261	13.61	13.60	-251	22,818	-1.10%	大賣/鉅額交易
2018/02/02	1	13.85	0	0.00	13.90	1	22,338	0.00%
2018/01/31	265	13.95	1	13.95	14.00	264	22,106	1.19%	大買/鉅額交易
2018/01/30	2.4	14.09	280	14.10	14.05	-277.6	21,906	-1.27%	大賣/鉅額交易
2018/01/26	0.5	14.15	2	14.10	14.20	-1.5	21,696	-0.01%
2018/01/25	0	0.00	1	14.15	14.20	-1	21,596	0.00%
2018/01/24	490	14.15	206	14.13	14.15	284	21,471	1.32%	大買/大賣/鉅額交易
2018/01/23	0	0.00	3	14.32	14.35	-3	21,297	-0.01%
2018/01/22	20	14.25	0	0.00	14.25	20	21,197	0.09%
2018/01/19	0	0.00	3	14.30	14.30	-3	21,219	-0.01%
2018/01/18	0	0.00	195	14.40	14.25	-195	21,024	-0.93%	大賣/鉅額交易
2018/01/17	180	14.25	0	0.00	14.30	180	20,778	0.87%	大買/鉅額交易
2018/01/16	2	14.23	0	0.00	14.20	2	20,439	0.01%
2018/01/15	7	14.25	3	14.25	14.25	4	20,326	0.02%
2018/01/12	2	14.15	74.8	14.18	14.15	-72.8	19,863	-0.37%
2018/01/11	0	0.00	3	14.00	14.00	-3	19,325	-0.02%
2018/01/10	370	14.00	370.2	14.10	13.95	-0.2	19,320	0.00%	大買/大賣/
2018/01/09	9	13.96	0	0.00	13.95	9	18,910	0.05%
2018/01/08	2	14.03	204	14.00	14.05	-202	18,813	-1.07%	大賣/鉅額交易
2018/01/05	203	13.90	1.1	13.95	13.95	201.9	18,615	1.08%	大買/鉅額交易
2018/01/03	2	14.00	304	13.86	13.95	-302	18,758	-1.61%	大賣/鉅額交易
2018/01/02	280.1	13.75	0	0.00	13.80	280.1	18,638	1.50%	大買/鉅額交易