元大金 (2885)-玉山-士林券商分點個股進出

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
33.50
漲跌
▼0.30
漲幅
-0.89%
成交量
15,585張
產業
上市金融類股
1769人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大金 (2885)籌碼相關－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/11/22	0.1	33.58	0	0.00	33.50	0.1	16,440	0.00%
2024/11/21	1.1	33.10	1	33.30	33.80	0.1	16,572	0.00%
2024/11/20	3.5	33.29	0.7	33.40	33.45	2.8	16,517	0.02%
2024/11/19	0	0.00	13	33.68	33.85	-13	16,372	-0.08%
2024/11/18	0	32.55	10	32.90	32.80	-10	15,964	-0.06%
2024/11/15	0.1	32.89	0	0.00	32.55	0.1	15,936	0.00%
2024/11/14	1	32.50	0	0.00	32.70	1	15,829	0.01%
2024/11/13	0.1	32.78	2.1	32.68	32.65	-2	15,769	-0.01%
2024/11/12	0	32.95	0.8	33.00	32.95	-0.8	15,695	0.00%
2024/11/11	0.4	32.88	0	0.00	32.95	0.4	15,608	0.00%
2024/11/08	0	0.00	15.1	33.20	33.20	-15.1	15,762	-0.10%
2024/11/07	0	32.75	0	0.00	32.55	0	15,913	0.00%
2024/11/06	5	32.46	4.1	32.46	32.45	0.9	15,997	0.01%
2024/11/05	0.1	32.90	0	0.00	32.85	0.1	16,112	0.00%
2024/11/04	0.1	32.39	3	32.83	32.75	-2.9	16,527	-0.02%
2024/11/01	1.6	31.88	0	0.00	32.10	1.6	16,926	0.01%
2024/10/30	0.2	32.30	0	0.00	32.45	0.2	16,812	0.00%
2024/10/28	0.7	32.80	0.6	32.90	32.75	0	16,935	0.00%
2024/10/25	0	33.00	0	0.00	32.95	0	17,035	0.00%
2024/10/24	0	0.00	1.7	32.70	32.70	-1.7	17,219	-0.01%
2024/10/23	0.1	32.95	8	32.90	32.70	-7.9	17,566	-0.05%
2024/10/22	0	0.00	2.2	33.21	33.30	-2.2	17,724	-0.01%
2024/10/21	10.1	32.67	0	0.00	32.70	10.1	17,892	0.06%
2024/10/18	0	0.00	79.1	32.99	33.50	-79.1	18,122	-0.44%
2024/10/17	0	32.55	1	32.60	32.65	-1	18,215	-0.01%
2024/10/16	0.3	32.42	0.1	32.40	32.25	0.2	18,427	0.00%
2024/10/15	0.1	32.01	9.6	32.34	32.60	-9.5	18,438	-0.05%
2024/10/14	1.1	31.70	0.5	31.70	31.80	0.6	18,406	0.00%
2024/10/11	0	31.60	0	0.00	31.55	0	18,523	0.00%
2024/10/08	0	0.00	8	31.70	31.75	-8	18,706	-0.04%
2024/10/07	1.2	31.90	0	0.00	32.00	1.2	18,669	0.01%
2024/10/04	0.1	31.79	0	0.00	31.80	0.1	18,613	0.00%
2024/09/30	0.1	31.83	0	31.90	31.70	0.1	18,567	0.00%
2024/09/26	6.9	31.71	0	0.00	31.50	6.9	18,931	0.04%
2024/09/25	0.1	31.68	0	0.00	31.80	0.1	18,960	0.00%
2024/09/24	0	31.50	0.1	31.40	31.50	0	19,237	0.00%
2024/09/23	0.2	31.36	3	31.30	31.40	-2.8	20,551	-0.01%
2024/09/20	0	31.06	10.3	31.11	31.00	-10.3	21,038	-0.05%
2024/09/19	3.1	30.75	21.1	30.85	30.90	-18.1	21,281	-0.08%
2024/09/18	3.1	30.40	0	0.00	30.40	3.1	21,577	0.01%
2024/09/16	0.2	30.50	4.2	30.54	30.50	-4	21,879	-0.02%
2024/09/13	0	30.40	3	30.03	30.25	-3	22,434	-0.01%
2024/09/12	2	29.65	0	0.00	29.85	2	22,704	0.01%
2024/09/11	4.2	29.74	1	30.05	29.60	3.2	22,621	0.01%
2024/09/10	0.4	30.00	0.1	30.00	29.95	0.3	22,602	0.00%
2024/09/09	55.6	29.62	1	29.80	29.70	54.6	22,469	0.24%
2024/09/06	0.1	30.80	0	0.00	30.75	0.1	21,966	0.00%
2024/09/05	1.4	30.54	1	30.80	30.50	0.4	22,029	0.00%
2024/09/04	2.2	30.09	0	0.00	30.35	2.2	22,073	0.01%
2024/09/03	6.1	31.39	0	0.00	31.20	6.1	21,746	0.03%
2024/09/02	0	0.00	10	31.93	31.75	-10	21,712	-0.05%
2024/08/28	6	31.83	0	0.00	31.80	6	21,658	0.03%
2024/08/26	5	31.70	8.1	31.68	32.00	-3.1	22,360	-0.01%
2024/08/23	26.1	30.80	0	0.00	30.90	26.1	22,481	0.12%
2024/08/22	3	31.27	0	0.00	31.45	3	22,349	0.01%
2024/08/20	1.1	31.70	2	31.70	31.75	-1	22,387	0.00%
2024/08/19	3	31.82	0	0.00	31.65	3	22,544	0.01%
2024/08/16	0.1	32.00	10	31.99	32.00	-10	22,970	-0.04%
2024/08/15	2.1	31.75	0.1	31.95	31.50	2	22,913	0.01%
2024/08/14	2	31.95	3.1	32.05	32.00	-1.1	22,893	0.00%
2024/08/13	1	31.55	3	31.97	31.60	-2	22,847	-0.01%
2024/08/12	1	31.90	2	31.90	31.80	-1	23,161	0.00%
2024/08/09	0	0.00	3	32.30	32.60	-3	23,231	-0.01%
2024/08/08	7.1	30.82	1	31.10	31.40	6.1	23,062	0.03%
2024/08/07	1.1	31.33	2	31.55	31.30	-0.9	22,931	0.00%
2024/08/06	10.1	30.51	12.2	30.62	30.70	-2	22,834	-0.01%
2024/08/05	8	29.99	0	0.00	29.35	8	22,666	0.04%
2024/08/02	2.1	32.03	7	32.00	31.90	-5	22,279	-0.02%
2024/08/01	0	33.05	0	0.00	33.05	0	22,273	0.00%
2024/07/30	0.2	32.15	10.1	32.30	32.35	-9.8	22,196	-0.04%
2024/07/29	5.1	32.60	0	0.00	32.70	5.1	22,181	0.02%
2024/07/26	10.4	32.30	0	0.00	32.05	10.4	22,114	0.05%
2024/07/22	0.1	32.15	0	0.00	31.85	0.1	22,052	0.00%
2024/07/19	1.2	32.57	0	0.00	32.60	1.2	21,974	0.01%
2024/07/18	1	33.15	1	33.35	33.25	0	22,046	0.00%
2024/07/17	5	33.25	10	33.00	33.15	-5	22,064	-0.02%
2024/07/16	0.1	32.95	17	33.00	33.00	-16.9	22,271	-0.08%
2024/07/15	6.3	33.11	3	32.85	32.90	3.3	22,771	0.01%
2024/07/12	0	0.00	1	33.85	33.75	-1	22,840	0.00%
2024/07/11	11	33.97	2	33.80	33.65	9	22,868	0.04%
2024/07/10	10	33.40	2.1	33.45	33.55	7.9	22,944	0.03%
2024/07/09	1	33.00	0	0.00	33.00	1	23,072	0.00%
2024/07/08	1	32.85	20	32.85	33.20	-19	23,192	-0.08%
2024/07/05	0.2	33.35	0	0.00	33.00	0.2	23,211	0.00%
2024/07/04	8	32.91	4.1	33.19	33.10	3.9	23,404	0.02%
2024/07/03	2.3	32.50	1	32.30	32.70	1.3	23,572	0.01%
2024/07/01	4	31.96	1	32.20	32.00	3	23,274	0.01%
2024/06/28	19	31.97	2	31.85	32.05	17	23,145	0.07%
2024/06/27	83	31.45	0	0.00	31.75	83	22,666	0.37%
2024/06/26	12	33.88	4	33.80	33.80	8	21,360	0.04%
2024/06/25	1	34.01	1	34.35	34.40	0	20,917	0.00%
2024/06/24	2.1	34.01	8	34.40	34.50	-5.9	20,675	-0.03%
2024/06/21	1	34.10	8	34.10	34.15	-7	20,543	-0.03%
2024/06/20	1	34.05	6	33.93	34.35	-5	20,314	-0.02%
2024/06/19	1	33.50	11	33.61	33.75	-10	20,039	-0.05%
2024/06/18	3	32.85	2	32.68	32.90	1	20,031	0.00%
2024/06/17	0.1	32.05	4	32.40	32.30	-3.9	20,196	-0.02%
2024/06/14	1	32.05	0	0.00	32.00	1	20,364	0.01%
2024/06/13	0	0.00	8.7	32.05	32.00	-8.7	20,675	-0.04%
2024/06/12	1	31.50	0	31.70	31.45	1	21,157	0.00%
2024/06/11	2.9	31.70	5	32.00	31.60	-2.1	22,019	-0.01%
2024/06/07	10	31.85	2	31.90	31.80	8	22,313	0.04%
2024/06/06	0	31.75	0	0.00	31.70	0	22,349	0.00%
2024/06/05	8.3	31.41	0	0.00	31.30	8.3	22,463	0.04%
2024/06/04	0.2	31.31	0	0.00	31.45	0.2	22,761	0.00%
2024/06/03	1.3	31.46	0.1	31.85	31.75	1.2	23,129	0.01%
2024/05/31	6	31.40	0	0.00	31.65	6	23,178	0.03%
2024/05/30	5.1	31.44	0	0.00	31.45	5.1	22,731	0.02%
2024/05/29	8	32.02	0	0.00	31.85	8	22,553	0.04%
2024/05/28	0	0.00	1	33.00	32.85	-1	22,313	0.00%
2024/05/27	4.1	32.61	0	0.00	32.70	4.1	22,398	0.02%
2024/05/24	2	32.55	0	0.00	32.50	2	22,447	0.01%
2024/05/23	3.1	33.06	0	0.00	33.15	3.1	22,322	0.01%
2024/05/22	0.1	33.90	1.2	32.95	33.35	-1.1	22,167	0.00%
2024/05/21	1	31.95	0	0.00	32.05	1	21,733	0.00%
2024/05/20	3	32.30	0	0.00	32.35	3	21,750	0.01%
2024/05/17	0	32.55	0	0.00	32.65	0	21,870	0.00%
2024/05/16	3.1	32.40	1	32.60	32.60	2.1	21,837	0.01%
2024/05/15	0.1	31.97	1.3	31.89	31.85	-1.2	21,399	-0.01%
2024/05/14	1.4	31.62	7	31.45	31.45	-5.7	21,382	-0.03%
2024/05/13	0.1	32.00	0	0.00	32.00	0.1	21,349	0.00%
2024/05/10	0.5	31.91	0	0.00	32.10	0.5	21,318	0.00%
2024/05/09	3	32.08	5	31.80	31.65	-2	21,300	-0.01%
2024/05/08	1	31.55	0	31.55	31.80	1	21,147	0.00%
2024/05/07	0.6	31.45	0.1	31.60	31.80	0.5	21,154	0.00%
2024/05/06	0.3	30.92	11	31.45	31.50	-10.7	20,957	-0.05%
2024/05/03	0.4	30.92	0	0.00	30.55	0.4	20,783	0.00%
2024/05/02	1.1	30.51	1.3	30.65	30.65	-0.2	20,688	0.00%
2024/04/30	5.5	30.75	2.3	30.93	30.65	3.2	20,545	0.02%
2024/04/29	0	0.00	20.1	30.96	31.05	-20.1	20,436	-0.10%
2024/04/26	1	30.00	30	30.20	30.00	-29	20,096	-0.14%
2024/04/25	21.1	29.83	0	0.00	29.80	21.1	20,118	0.10%
2024/04/24	0	30.35	1	30.35	30.35	-1	19,994	0.00%
2024/04/23	2.2	29.82	0	0.00	29.80	2.2	19,844	0.01%
2024/04/22	3	29.87	25.6	30.01	29.90	-22.6	19,654	-0.11%
2024/04/19	33.1	29.70	2	30.03	29.90	31.1	19,148	0.16%
2024/04/17	2	30.05	0	0.00	30.00	2	18,105	0.01%
2024/04/16	0.1	30.00	6.2	29.90	29.95	-6.2	18,010	-0.03%
2024/04/15	0.1	30.20	11.2	30.33	30.55	-11.1	17,755	-0.06%
2024/04/12	0.1	30.35	0	0.00	30.30	0.1	17,624	0.00%
2024/04/11	2.1	30.45	1	30.45	30.50	1.1	17,452	0.01%
2024/04/10	1.1	30.70	0	0.00	30.50	1.1	17,495	0.01%
2024/04/09	5	30.80	8.3	30.95	30.90	-3.3	17,624	-0.02%
2024/04/08	1.4	30.15	3	30.30	30.30	-1.6	17,390	-0.01%
2024/04/03	1.3	30.04	0.1	30.10	29.95	1.2	17,458	0.01%
2024/04/02	0	0.00	7.1	30.16	30.30	-7.1	17,547	-0.04%
2024/03/29	2.6	30.30	1	30.40	30.40	1.6	17,819	0.01%
2024/03/28	3	30.07	7	30.02	30.10	-4	17,675	-0.02%
2024/03/27	0	30.20	6.3	30.28	30.30	-6.3	17,687	-0.04%
2024/03/26	2.1	30.15	2	30.23	30.10	0.1	17,806	0.00%
2024/03/25	0.2	29.56	4	29.96	29.85	-3.8	17,978	-0.02%
2024/03/22	5.1	29.85	0	0.00	29.45	5.1	18,215	0.03%
2024/03/21	0	29.70	8	29.83	29.80	-8	18,221	-0.04%
2024/03/20	7.1	28.96	0	0.00	28.90	7.1	18,450	0.04%
2024/03/19	2	29.20	2	29.30	29.20	0	18,458	0.00%
2024/03/18	8.2	29.46	2.6	29.66	29.35	5.6	18,330	0.03%
2024/03/15	3.2	30.01	7.1	30.06	30.20	-3.9	18,162	-0.02%
2024/03/14	38.1	30.16	2.1	30.43	30.30	36	17,626	0.20%
2024/03/13	24	29.35	0	0.00	29.50	24	16,785	0.14%
2024/03/12	10	28.85	0.4	28.90	28.90	9.6	16,419	0.06%
2024/03/11	0	28.55	0.3	28.60	28.55	-0.3	16,438	0.00%
2024/03/08	1	28.30	9.2	28.41	28.45	-8.2	16,445	-0.05%
2024/03/07	2.1	28.04	15.1	27.90	28.10	-13	16,213	-0.08%
2024/03/05	2.3	27.31	5	27.40	27.30	-2.7	15,976	-0.02%
2024/03/04	4.5	27.27	6	27.31	27.35	-1.5	16,071	-0.01%
2024/03/01	3	27.30	1.1	27.35	27.30	1.9	16,213	0.01%
2024/02/29	0.1	27.22	0	0.00	27.45	0.1	16,332	0.00%
2024/02/27	0	27.20	0	0.00	27.20	0	16,171	0.00%
2024/02/26	3.2	27.20	0	27.30	27.10	3.2	16,031	0.02%
2024/02/23	6.3	27.26	1	27.50	27.30	5.3	15,976	0.03%
2024/02/22	0.1	27.40	0.2	27.40	27.55	-0.1	16,208	0.00%
2024/02/21	5.1	27.30	0.2	27.45	27.35	4.9	16,173	0.03%
2024/02/20	0.1	27.85	1.6	27.60	27.85	-1.6	16,099	-0.01%
2024/02/19	0	0.00	3	27.37	27.45	-3	15,999	-0.02%
2024/02/16	0.1	27.15	0	0.00	27.15	0.1	16,178	0.00%
2024/02/15	0.1	27.03	0	27.00	27.00	0.1	16,185	0.00%
2024/02/05	0.7	26.90	0.5	26.92	27.00	0.2	15,990	0.00%
2024/02/02	0.2	26.90	0	0.00	26.90	0.2	15,780	0.00%
2024/02/01	0	0.00	0.1	27.05	27.05	-0.1	15,716	0.00%
2024/01/29	0	27.00	5.2	27.10	27.10	-5.1	15,711	-0.03%
2024/01/26	0.1	26.78	0	0.00	26.95	0.1	15,758	0.00%
2024/01/25	0.1	26.65	0	0.00	26.75	0.1	15,712	0.00%
2024/01/24	1.1	26.60	4	26.61	26.60	-3	15,738	-0.02%
2024/01/23	0.2	26.50	4.2	26.46	26.55	-4	15,859	-0.03%
2024/01/22	0	26.35	2.4	26.35	26.35	-2.4	16,053	-0.01%
2024/01/19	10	25.75	16.2	25.97	26.20	-6.2	16,013	-0.04%
2024/01/18	1.4	25.80	6.2	25.89	25.80	-4.8	16,029	-0.03%
2024/01/17	6.1	25.91	0	0.00	25.80	6.1	15,949	0.04%
2024/01/16	0.2	26.31	0	0.00	26.25	0.2	15,663	0.00%
2024/01/15	1.2	26.68	1.8	26.84	26.70	-0.6	15,517	0.00%
2024/01/12	0	26.70	0	26.70	26.65	0	15,812	0.00%
2024/01/11	6.2	26.78	0	0.00	26.80	6.2	16,020	0.04%
2024/01/10	0.4	26.69	0	0.00	26.50	0.4	16,367	0.00%
2024/01/09	0.1	26.95	1	26.95	26.80	-0.9	16,409	-0.01%
2024/01/05	2.4	26.87	4	26.90	26.95	-1.6	16,514	-0.01%
2024/01/04	0.1	27.23	1	26.95	27.20	-0.9	16,645	-0.01%
2024/01/03	0.5	27.45	2.5	27.02	26.95	-2	16,816	-0.01%
2024/01/02	4.1	27.62	0.7	27.65	27.75	3.4	16,492	0.02%
2023/12/29	1.2	27.52	0.6	27.50	27.60	0.7	16,322	0.00%
2023/12/28	0.1	27.15	3	27.20	27.35	-2.9	16,304	-0.02%
2023/12/27	0.1	27.00	4.2	27.08	27.15	-4.1	16,123	-0.03%
2023/12/26	1	26.80	1	27.00	26.85	0	15,860	0.00%
2023/12/25	3.4	26.66	5.2	26.60	26.60	-1.8	15,812	-0.01%
2023/12/22	0	0.00	0.2	26.75	26.80	-0.2	15,935	0.00%
2023/12/21	0	0.00	0.3	26.41	26.45	-0.3	15,843	0.00%
2023/12/20	1	26.70	0	0.00	26.55	1	15,485	0.01%
2023/12/19	3.1	26.68	0.3	26.88	26.70	2.8	15,199	0.02%
2023/12/18	0	0.00	3.1	27.08	27.05	-3.1	15,019	-0.02%
2023/12/15	0.1	27.00	1.9	27.07	27.00	-1.9	14,908	-0.01%
2023/12/14	0	0.00	7	27.00	27.00	-7	14,590	-0.05%
2023/12/13	2	26.82	0.1	26.80	26.75	1.9	14,457	0.01%
2023/12/12	0	0.00	5	26.72	26.80	-5	14,675	-0.03%
2023/12/11	1.1	26.49	4.3	26.53	26.55	-3.2	14,606	-0.02%
2023/12/08	0	0.00	0.3	26.43	26.55	-0.3	14,645	0.00%
2023/12/06	2	26.43	0	0.00	26.45	2	14,545	0.01%
2023/12/05	0.1	26.40	5.1	26.40	26.40	-4.9	14,442	-0.03%
2023/12/04	0.4	26.10	4.3	26.36	26.35	-3.9	14,572	-0.03%
2023/12/01	20	26.15	0.2	25.95	26.10	19.8	14,509	0.14%
2023/11/30	0	26.00	0.2	26.00	26.00	-0.2	14,505	0.00%
2023/11/29	1	25.95	6	26.10	25.95	-5	14,200	-0.04%
2023/11/28	0.1	25.95	25	26.08	26.10	-25	14,050	-0.18%
2023/11/27	0	25.80	0.1	25.95	25.85	0	14,075	0.00%
2023/11/24	0	25.65	2.1	25.79	25.80	-2.1	14,023	-0.02%
2023/11/23	0.2	25.60	0.7	25.55	25.70	-0.5	14,099	0.00%
2023/11/22	0.1	25.55	0	0.00	25.60	0.1	14,141	0.00%
2023/11/21	0	0.00	62.2	25.70	25.70	-62.2	14,238	-0.44%
2023/11/20	2	25.30	0	0.00	25.35	2	14,056	0.01%
2023/11/17	0.1	25.40	0	0.00	25.35	0.1	14,079	0.00%
2023/11/16	0.1	25.35	2.8	25.40	25.45	-2.8	14,006	-0.02%
2023/11/15	0.1	25.30	9.1	25.32	25.30	-9	13,945	-0.06%
2023/11/14	0	0.00	2	25.00	25.05	-2	13,829	-0.01%
2023/11/13	0.1	25.00	0	0.00	25.00	0.1	14,058	0.00%
2023/11/10	1.1	24.91	0	25.00	25.00	1.1	14,396	0.01%
2023/11/09	0	25.00	0	0.00	25.00	0	14,536	0.00%
2023/11/08	1.1	24.96	0	0.00	25.00	1.1	14,774	0.01%
2023/11/07	0	25.05	6	25.00	25.05	-6	14,940	-0.04%
2023/11/06	0.2	24.99	9.1	24.94	24.90	-8.9	15,228	-0.06%
2023/11/03	0.4	24.71	11.8	24.78	24.95	-11.4	15,067	-0.08%
2023/11/02	1	24.55	1	24.60	24.50	0	15,550	0.00%
2023/11/01	0.1	24.40	3	24.35	24.40	-3	15,668	-0.02%
2023/10/31	1.1	24.11	0	0.00	24.30	1.1	15,832	0.01%
2023/10/30	6.3	24.06	1	24.25	24.10	5.3	15,988	0.03%
2023/10/27	1.1	24.40	1	24.50	24.40	0.1	16,107	0.00%
2023/10/26	15.1	24.28	21	24.40	24.35	-6	16,265	-0.04%
2023/10/25	0.1	24.65	0	0.00	24.60	0.1	16,299	0.00%
2023/10/24	6.1	24.30	0	0.00	24.45	6.1	16,366	0.04%
2023/10/23	26.8	24.33	1	24.30	24.40	25.8	16,412	0.16%
2023/10/20	19.4	24.48	1.2	24.82	24.75	18.2	16,302	0.11%
2023/10/19	44.1	25.08	0	0.00	25.10	44.1	16,077	0.27%
2023/10/18	0	25.40	11.3	25.40	25.55	-11.3	15,990	-0.07%
2023/10/17	1	25.55	0	0.00	25.30	1	15,836	0.01%
2023/10/16	0.1	25.45	73.2	25.50	25.55	-73.1	15,886	-0.46%
2023/10/13	10.6	25.31	0	0.00	25.45	10.6	15,869	0.07%
2023/10/12	0.7	25.50	55	25.60	25.65	-54.3	15,981	-0.34%
2023/10/11	1.1	25.12	12	25.23	25.50	-10.9	16,036	-0.07%
2023/10/06	1.1	24.80	5.5	24.78	24.80	-4.4	15,892	-0.03%
2023/10/05	1.3	24.51	0	0.00	24.55	1.3	16,091	0.01%
2023/10/04	4.5	24.29	0.2	24.30	24.25	4.3	16,241	0.03%
2023/10/03	1.8	24.76	10.1	24.75	24.65	-8.3	16,245	-0.05%
2023/10/02	0	25.10	0	25.05	24.95	0	16,374	0.00%
2023/09/28	0	25.05	3	25.15	25.05	-3	16,818	-0.02%
2023/09/27	0	25.05	0	0.00	25.15	0	16,838	0.00%
2023/09/26	30	24.95	0	0.00	25.00	30	16,821	0.18%
2023/09/25	1.3	25.10	0	0.00	25.20	1.3	16,785	0.01%
2023/09/22	21	24.80	3	24.93	25.10	18	17,086	0.11%
2023/09/21	22.7	24.96	2	25.15	25.00	20.7	17,219	0.12%
2023/09/20	6.1	25.44	10.1	25.45	25.40	-4	17,268	-0.02%
2023/09/19	6	25.54	12.2	25.71	25.75	-6.2	17,248	-0.04%
2023/09/18	0	25.35	35	25.36	25.40	-35	17,134	-0.20%
2023/09/15	0.1	25.21	2.7	25.26	25.35	-2.5	17,267	-0.01%
2023/09/14	0	25.20	10.6	25.19	25.20	-10.6	17,236	-0.06%
2023/09/13	0	25.00	0	0.00	25.00	0	17,248	0.00%
2023/09/12	0	24.80	1	24.80	24.80	-1	17,439	-0.01%
2023/09/11	0	24.70	0	0.00	24.70	0	17,663	0.00%
2023/09/08	30	24.57	0	24.70	24.65	30	17,920	0.17%
2023/09/07	1	24.70	114.6	24.84	24.70	-113.6	18,130	-0.63%	大賣/鉅額交易
2023/09/06	0	24.30	2	24.38	24.25	-2	18,048	-0.01%
2023/09/05	12.2	24.25	0	0.00	24.20	12.2	18,028	0.07%
2023/09/04	0.5	24.67	0	0.00	24.50	0.5	18,223	0.00%
2023/09/01	0	24.70	0.2	24.65	24.75	-0.1	18,496	0.00%
2023/08/31	20.1	24.60	1	24.80	24.40	19.1	18,740	0.10%
2023/08/30	0.2	24.70	13.1	24.78	24.80	-12.9	18,891	-0.07%
2023/08/29	0.3	24.40	9.6	24.56	24.65	-9.3	18,979	-0.05%
2023/08/28	3.7	24.36	2.1	24.35	24.40	1.7	18,969	0.01%
2023/08/25	0	24.35	4.5	24.39	24.40	-4.4	19,376	-0.02%
2023/08/24	40	24.45	2.1	24.20	24.45	38	19,468	0.20%
2023/08/23	45.2	24.09	2	24.25	24.20	43.2	19,454	0.22%
2023/08/22	0.1	23.90	0	0.00	23.85	0.1	19,542	0.00%
2023/08/21	1.2	23.95	1	24.10	23.90	0.2	19,574	0.00%
2023/08/18	0	0.00	40	24.05	23.95	-40	19,484	-0.21%
2023/08/17	44.3	23.35	1	23.75	23.75	43.3	19,503	0.22%
2023/08/16	3	23.83	14.1	23.86	23.85	-11	19,345	-0.06%
2023/08/15	2.3	24.23	1	24.20	24.20	1.3	19,145	0.01%
2023/08/14	9.6	24.45	8	24.28	24.30	1.6	19,218	0.01%
2023/08/11	9.1	24.76	5	24.80	24.75	4.1	19,170	0.02%
2023/08/10	0	0.00	62.7	25.11	25.30	-62.7	19,013	-0.33%
2023/08/09	2	25.10	6	25.13	25.15	-4	18,775	-0.02%
2023/08/08	2	25.23	28.8	25.11	25.10	-26.8	18,679	-0.14%
2023/08/07	0.4	24.56	12.1	24.64	24.70	-11.7	18,112	-0.06%
2023/08/04	2.1	24.25	0	0.00	24.35	2.1	17,972	0.01%
2023/08/02	10.4	24.45	0.3	24.50	24.45	10.1	17,759	0.06%
2023/08/01	0	0.00	5.1	24.86	24.90	-5.1	17,652	-0.03%
2023/07/28	13	24.43	2.1	24.46	24.40	10.9	17,151	0.06%
2023/07/27	0.1	24.60	10	24.69	24.70	-10	16,967	-0.06%
2023/07/26	40	24.50	53	24.49	24.55	-13	16,847	-0.08%
2023/07/25	0	24.30	15	24.30	24.25	-15	16,808	-0.09%
2023/07/24	21.4	24.20	142	24.10	24.10	-120.6	16,845	-0.72%	大賣/鉅額交易
2023/07/21	1	24.20	5	24.47	24.40	-4	16,786	-0.02%
2023/07/20	0.1	24.10	6.1	24.34	24.45	-6	16,671	-0.04%
2023/07/19	0.1	24.00	39	24.24	24.10	-38.9	16,429	-0.24%
2023/07/18	2.3	24.00	0	0.00	24.10	2.3	16,277	0.01%
2023/07/17	0	23.70	57	23.97	23.95	-57	16,220	-0.35%
2023/07/14	32	23.49	5	23.61	23.75	27	16,037	0.17%
2023/07/13	0.2	23.55	0.1	23.60	23.30	0.1	15,781	0.00%
2023/07/12	21.4	23.40	2.1	23.50	23.45	19.3	15,656	0.12%
2023/07/11	0.2	23.35	1	23.40	23.30	-0.8	15,587	-0.01%
2023/07/07	1	22.70	5	22.50	22.65	-4	15,267	-0.03%
2023/07/06	16.1	22.79	0.2	22.95	22.70	15.9	15,203	0.10%
2023/07/05	34.3	23.06	0.1	23.25	23.15	34.3	14,735	0.23%
2023/07/04	0	23.20	0	0.00	23.05	0	14,624	0.00%
2023/07/03	1.2	23.21	0	0.00	23.20	1.2	14,603	0.01%
2023/06/30	10.1	23.11	0	0.00	23.10	10.1	14,617	0.07%
2023/06/29	13.4	23.45	0.7	23.60	23.30	12.7	14,416	0.09%
2023/06/28	1.8	24.16	258.2	24.15	24.10	-256.4	14,205	-1.81%	大賣/鉅額交易
2023/06/27	11.2	24.11	0	0.00	24.20	11.2	13,935	0.08%
2023/06/26	0.1	24.30	3	24.25	24.30	-2.9	13,842	-0.02%
2023/06/20	2.2	24.29	3	24.53	24.25	-0.8	13,529	-0.01%
2023/06/19	0	0.00	0.4	24.40	24.40	-0.4	13,296	0.00%
2023/06/16	4	24.33	4.3	24.42	24.35	-0.3	13,201	0.00%
2023/06/15	3.2	24.34	8	24.48	24.50	-4.8	12,941	-0.04%
2023/06/14	1.2	24.28	22	24.35	24.40	-20.8	12,841	-0.16%
2023/06/13	5.2	24.40	0	0.00	24.35	5.2	12,795	0.04%
2023/06/12	0.2	24.55	0	0.00	24.55	0.2	12,630	0.00%
2023/06/09	0	0.00	1	24.55	24.60	-1	12,734	-0.01%
2023/06/08	0	0.00	7.1	24.56	24.50	-7.1	12,731	-0.06%
2023/06/07	3	24.55	8.1	24.39	24.60	-5.1	12,698	-0.04%
2023/06/06	0	0.00	9.3	24.07	24.20	-9.3	12,527	-0.07%
2023/06/05	1.3	23.99	0	0.00	24.00	1.3	12,327	0.01%
2023/06/02	0.2	23.85	2	23.90	23.85	-1.8	12,036	-0.01%
2023/06/01	4	23.73	0.1	23.80	23.65	4	11,882	0.03%
2023/05/31	0	0.00	3	23.78	23.85	-3	11,750	-0.03%
2023/05/30	0	0.00	4.1	23.70	23.70	-4.1	11,531	-0.04%
2023/05/29	0.8	23.58	3	23.60	23.55	-2.2	11,676	-0.02%
2023/05/26	2	23.40	1.2	23.53	23.50	0.8	11,831	0.01%
2023/05/25	1	23.30	0	0.00	23.25	1	11,733	0.01%
2023/05/24	0.7	23.50	5.1	23.50	23.55	-4.4	11,770	-0.04%
2023/05/23	0.1	23.55	1.1	23.37	23.65	-1	11,764	-0.01%
2023/05/22	0.2	23.48	1.7	23.47	23.45	-1.5	11,637	-0.01%
2023/05/19	0	0.00	2	23.35	23.45	-2	11,540	-0.02%
2023/05/18	1	23.25	4	23.28	23.40	-3	11,407	-0.03%
2023/05/17	0.4	23.01	50.1	23.10	23.10	-49.7	11,241	-0.44%
2023/05/16	0.1	22.90	0.1	22.95	22.95	0	11,131	0.00%
2023/05/15	2	22.60	2	22.78	22.80	0	11,184	0.00%
2023/05/12	0	22.75	0	0.00	22.65	0	11,187	0.00%
2023/05/11	0	22.90	0.1	22.95	22.90	0	11,184	0.00%
2023/05/10	0	0.00	0.1	23.00	23.00	-0.1	11,214	0.00%
2023/05/09	0	0.00	0.3	23.00	23.00	-0.3	11,269	0.00%
2023/05/08	4.1	23.00	5.2	22.99	23.00	-1.1	11,402	-0.01%
2023/05/05	0.4	22.90	0.1	22.90	22.85	0.3	11,287	0.00%
2023/05/04	0.1	22.90	2	22.90	22.90	-2	11,529	-0.02%
2023/05/02	0.1	22.70	1	22.65	22.70	-0.9	11,941	-0.01%
2023/04/28	0.1	22.50	1	22.55	22.60	-0.9	12,593	-0.01%
2023/04/27	3.1	22.30	3.1	22.35	22.45	0	12,716	0.00%
2023/04/26	0.3	22.40	0	0.00	22.45	0.3	12,877	0.00%
2023/04/25	1.1	22.45	0	0.00	22.40	1.1	12,874	0.01%
2023/04/24	0.3	22.41	0.2	22.40	22.40	0	12,941	0.00%
2023/04/21	2	22.35	5	22.41	22.45	-3	13,064	-0.02%
2023/04/20	32.3	22.26	1	22.30	22.30	31.3	13,129	0.24%
2023/04/19	2	22.48	1.4	22.50	22.45	0.6	13,396	0.00%
2023/04/18	0.1	22.54	0.1	22.54	22.50	-0.1	13,416	0.00%
2023/04/17	43.1	22.50	0	0.00	22.50	43.1	13,475	0.32%
2023/04/14	1.2	22.64	35	22.60	22.65	-33.8	13,385	-0.25%
2023/04/13	2.1	22.50	4	22.50	22.55	-1.9	13,387	-0.01%
2023/04/12	0.3	22.60	0	0.00	22.55	0.3	13,309	0.00%
2023/04/11	0	22.55	11	22.55	22.55	-11	13,392	-0.08%
2023/04/10	20.1	22.40	0.2	22.45	22.45	19.8	13,254	0.15%
2023/04/07	0	22.40	3.1	22.40	22.40	-3.1	13,298	-0.02%
2023/04/06	1.4	22.30	1	22.30	22.40	0.4	13,296	0.00%
2023/03/31	1	22.35	2.1	22.37	22.35	-1.1	13,263	-0.01%
2023/03/30	0	22.30	0	0.00	22.30	0	13,892	0.00%
2023/03/29	0	22.40	0	0.00	22.40	0	14,478	0.00%
2023/03/28	0	22.30	3	22.22	22.30	-3	15,234	-0.02%
2023/03/27	43	22.06	6	22.18	22.15	37	15,971	0.23%
2023/03/24	0	22.24	4	22.18	22.20	-4	16,845	-0.02%
2023/03/23	2	22.05	19.3	22.06	22.25	-17.3	16,948	-0.10%
2023/03/22	2	22.08	8.2	22.13	22.10	-6.1	17,062	-0.04%
2023/03/21	21.1	22.00	5.3	21.96	21.95	15.8	17,300	0.09%
2023/03/20	21.3	21.70	2	21.80	21.80	19.3	17,369	0.11%
2023/03/17	3.5	21.75	0	0.00	21.85	3.5	17,433	0.02%
2023/03/16	7.1	21.64	0	0.00	21.70	7.1	17,525	0.04%
2023/03/15	6.1	21.96	14.5	22.05	22.05	-8.5	17,526	-0.05%
2023/03/14	60.9	21.95	4.2	22.04	21.95	56.8	17,720	0.32%
2023/03/13	6	22.31	26	22.15	22.35	-20	17,673	-0.11%
2023/03/10	23.5	22.35	4.1	22.33	22.30	19.4	17,695	0.11%
2023/03/09	4.4	22.68	2	22.78	22.65	2.4	17,675	0.01%
2023/03/08	1	22.75	5.2	22.80	22.80	-4.2	18,025	-0.02%
2023/03/07	1	22.85	3.1	22.82	22.90	-2.1	18,236	-0.01%
2023/03/06	4.2	22.64	8	22.69	22.70	-3.8	18,443	-0.02%
2023/03/03	5	22.49	44	22.59	22.55	-39	18,560	-0.21%
2023/03/02	9.3	22.41	11	22.49	22.50	-1.7	18,833	-0.01%
2023/03/01	17.2	22.43	3.1	22.47	22.40	14.1	19,089	0.07%
2023/02/24	10.7	22.68	2	22.73	22.75	8.7	19,163	0.05%
2023/02/23	1	22.80	4.1	22.84	22.85	-3.1	19,038	-0.02%
2023/02/22	7	22.63	8	22.73	22.75	-1	19,150	-0.01%
2023/02/21	2.2	22.71	2.3	22.80	22.75	-0.2	19,117	0.00%
2023/02/20	1.2	22.81	1	22.90	22.90	0.2	19,297	0.00%
2023/02/17	3	22.68	5.3	22.71	22.75	-2.3	19,491	-0.01%
2023/02/16	0.1	22.80	3	22.75	22.75	-2.9	19,779	-0.01%
2023/02/15	4.1	22.63	4	22.71	22.60	0.1	20,441	0.00%
2023/02/14	2	22.70	1.2	22.81	22.80	0.8	20,514	0.00%
2023/02/13	2	22.63	3	22.75	22.80	-1	20,646	0.00%
2023/02/10	1	22.65	3	22.78	22.80	-2	20,732	-0.01%
2023/02/09	1	22.60	3	22.70	22.70	-2	20,752	-0.01%
2023/02/08	3	22.65	2.3	22.78	22.65	0.7	20,833	0.00%
2023/02/07	2	22.73	1	22.70	22.75	1	20,877	0.00%
2023/02/06	2.2	22.60	2.3	22.73	22.70	0	20,891	0.00%
2023/02/03	9.2	22.66	1	22.75	22.75	8.2	20,910	0.04%
2023/02/02	6.1	22.55	10.4	22.70	22.80	-4.4	20,926	-0.02%
2023/02/01	1.1	22.56	13	22.66	22.75	-11.9	20,793	-0.06%
2023/01/31	10.1	22.63	6	22.85	22.50	4.1	20,766	0.02%
2023/01/30	1.1	22.94	36.8	23.05	23.05	-35.7	20,528	-0.17%
2023/01/17	1	22.60	0	22.70	22.70	1	20,017	0.00%
2023/01/16	15.2	22.70	0	0.00	22.70	15.2	19,985	0.08%
2023/01/13	0	22.50	0	0.00	22.50	0	19,953	0.00%
2023/01/12	0	22.51	0	0.00	22.55	0	20,144	0.00%
2023/01/11	4.2	22.45	0	22.60	22.45	4.2	20,192	0.02%
2023/01/10	3	22.35	2	22.45	22.60	1	20,130	0.00%
2023/01/09	4	22.23	3.8	22.32	22.50	0.2	20,160	0.00%
2023/01/06	0	21.90	0	0.00	21.90	0	20,030	0.00%
2023/01/05	0.3	21.97	3	21.90	21.95	-2.7	20,198	-0.01%
2023/01/04	2.5	21.74	0	0.00	21.80	2.5	20,308	0.01%
2023/01/03	4.6	21.55	7	21.59	21.65	-2.4	20,588	-0.01%
2022/12/30	1.2	21.72	3.2	21.85	21.70	-2	20,512	-0.01%
2022/12/29	3.2	21.73	0	0.00	21.65	3.2	20,735	0.02%
2022/12/28	1	21.80	1	21.90	21.95	0	20,825	0.00%
2022/12/27	0	21.95	1	21.90	21.95	-1	21,015	0.00%
2022/12/26	0	0.00	4.5	21.88	21.90	-4.5	21,113	-0.02%
2022/12/23	4	21.74	0	0.00	21.80	4	21,359	0.02%
2022/12/22	10	21.82	8	21.92	22.00	2	21,515	0.01%
2022/12/21	0	21.85	4	21.94	21.80	-4	21,062	-0.02%
2022/12/20	7.7	21.91	15.3	22.04	21.80	-7.7	20,610	-0.04%
2022/12/19	3	22.12	4.9	22.17	22.10	-1.9	19,979	-0.01%
2022/12/16	6.1	22.25	9	22.44	22.15	-2.9	19,240	-0.02%
2022/12/15	0.1	22.45	0	0.00	22.45	0.1	18,528	0.00%
2022/12/14	1	22.25	5	22.27	22.30	-4	18,590	-0.02%
2022/12/13	7.2	22.14	0	0.00	22.10	7.2	18,554	0.04%
2022/12/12	2	22.25	2	22.48	22.40	0	18,353	0.00%
2022/12/09	0	22.40	0	0.00	22.40	0	18,685	0.00%
2022/12/08	6	22.22	24	22.21	22.30	-18	18,729	-0.10%
2022/12/07	1	22.65	4	22.51	22.60	-3	18,669	-0.02%
2022/12/06	3	22.40	1	22.60	22.50	2	18,692	0.01%
2022/12/05	3.2	22.60	1	22.70	22.60	2.2	18,849	0.01%
2022/12/02	2	22.35	0	0.00	22.45	2	18,707	0.01%
2022/12/01	2.2	22.60	2	22.70	22.60	0.2	18,884	0.00%
2022/11/30	8.6	22.41	2	22.43	22.60	6.6	18,939	0.04%
2022/11/29	2.1	22.28	14	22.40	22.50	-11.9	18,603	-0.06%
2022/11/28	3.4	22.13	17	22.03	22.25	-13.7	18,472	-0.07%
2022/11/25	10.1	22.08	6	22.17	22.05	4.1	18,353	0.02%
2022/11/24	0	22.15	19.4	22.17	22.30	-19.4	18,308	-0.11%
2022/11/23	1	22.15	30	21.95	22.10	-29	18,184	-0.16%
2022/11/22	0	21.50	67.1	21.45	21.60	-67.1	17,821	-0.38%
2022/11/21	0.1	20.92	4	21.06	21.10	-3.9	17,476	-0.02%
2022/11/18	7.1	20.95	1	20.90	20.90	6.1	17,414	0.03%
2022/11/17	5.1	21.09	2	21.13	21.20	3	17,355	0.02%
2022/11/16	12.7	21.30	6	21.32	21.25	6.7	17,506	0.04%
2022/11/15	20.1	21.30	10	21.37	21.45	10.1	17,430	0.06%
2022/11/14	24	21.26	12	21.20	21.20	12	17,326	0.07%
2022/11/11	72.1	21.04	103.5	21.08	21.20	-31.4	17,085	-0.18%	大賣/
2022/11/10	1	20.45	1	20.40	20.40	0	16,633	0.00%
2022/11/09	3	20.30	1.1	20.35	20.50	1.9	16,702	0.01%
2022/11/08	1	20.20	1	20.25	20.30	0	16,586	0.00%
2022/11/07	2.3	20.09	0	0.00	20.20	2.3	16,688	0.01%
2022/11/04	1	20.05	0	0.00	20.05	1	16,988	0.01%
2022/11/03	1	20.00	1	20.05	20.05	0	17,098	0.00%
2022/11/02	0.4	20.07	1	20.15	20.20	-0.6	17,192	0.00%
2022/11/01	2	20.00	0	0.00	20.05	2	17,288	0.01%
2022/10/31	0	19.77	0.1	19.80	19.70	0	17,404	0.00%
2022/10/28	2.4	19.62	0	0.00	19.60	2.4	17,456	0.01%
2022/10/27	0	19.75	0	0.00	19.70	0	17,429	0.00%
2022/10/26	0	19.75	10	19.75	19.75	-10	17,463	-0.06%
2022/10/25	17	19.51	10.8	19.46	19.55	6.2	17,438	0.04%
2022/10/24	1	19.40	1.1	19.64	19.55	-0.1	17,452	0.00%
2022/10/21	0.3	19.45	1	19.20	19.45	-0.7	17,390	0.00%
2022/10/20	0.7	18.95	1	19.00	19.05	-0.3	17,206	0.00%
2022/10/19	0.2	19.15	0	0.00	19.00	0.2	16,983	0.00%
2022/10/18	0.1	19.35	1	19.15	19.20	-1	16,971	-0.01%
2022/10/17	4.6	18.97	1	18.90	19.10	3.6	17,240	0.02%
2022/10/14	0.4	19.17	0	0.00	19.10	0.4	17,305	0.00%
2022/10/13	2.6	19.05	2	19.15	19.05	0.6	17,449	0.00%
2022/10/12	1	19.20	1	19.20	19.35	0	17,479	0.00%
2022/10/11	16.1	19.16	1	19.10	19.10	15.1	17,665	0.09%
2022/10/07	1.5	19.53	0.5	19.65	19.50	1	17,951	0.01%
2022/10/06	4	19.63	11.5	19.63	19.70	-7.5	17,997	-0.04%
2022/10/05	7.3	19.53	0.1	19.60	19.55	7.2	18,165	0.04%
2022/10/04	2.3	19.30	2	19.30	19.35	0.3	18,267	0.00%
2022/10/03	4.9	19.40	0	0.00	19.30	4.9	18,161	0.03%
2022/09/30	5.3	19.48	0	0.00	19.55	5.3	18,228	0.03%
2022/09/29	4.3	19.54	3	19.57	19.70	1.3	18,341	0.01%
2022/09/28	4.1	19.60	3.2	19.70	19.55	0.9	18,448	0.00%
2022/09/27	6.8	19.84	2.4	19.94	19.85	4.4	18,442	0.02%
2022/09/26	8	19.97	0.1	20.00	19.90	7.8	18,357	0.04%
2022/09/23	1	20.20	1	20.20	20.15	0	18,524	0.00%
2022/09/22	4.2	20.01	1	20.05	20.05	3.2	19,226	0.02%
2022/09/21	3.4	20.37	3	20.37	20.25	0.4	19,684	0.00%
2022/09/20	2.3	20.37	0.7	20.45	20.50	1.5	20,667	0.01%
2022/09/19	1.4	20.21	2	20.15	20.15	-0.6	21,298	0.00%
2022/09/16	8.3	20.13	0	0.00	20.10	8.3	21,516	0.04%
2022/09/15	11.5	20.21	0	0.00	20.25	11.5	21,400	0.05%
2022/09/14	8.5	20.23	0	0.00	20.20	8.5	21,398	0.04%
2022/09/13	4.6	20.68	1	20.70	20.60	3.6	21,613	0.02%
2022/09/12	1.6	20.83	1	20.85	20.90	0.6	21,885	0.00%
2022/09/08	1.1	20.41	2	20.48	20.60	-0.9	21,939	0.00%
2022/09/07	1.6	20.46	0	0.00	20.35	1.6	22,022	0.01%
2022/09/06	1.3	20.82	2.6	20.63	20.85	-1.4	21,977	-0.01%
2022/09/05	2.4	20.33	14	20.31	20.30	-11.6	22,048	-0.05%
2022/09/02	3.2	20.01	1	20.05	20.00	2.2	22,311	0.01%
2022/09/01	11.3	20.04	0	0.00	20.05	11.3	22,268	0.05%
2022/08/31	0.2	20.25	0	0.00	20.30	0.2	22,188	0.00%
2022/08/30	7.1	20.13	2	20.15	20.20	5.1	22,154	0.02%
2022/08/29	1.1	20.16	0	0.00	20.15	1.1	22,151	0.00%
2022/08/26	1.1	20.36	1	20.35	20.40	0.1	22,303	0.00%
2022/08/25	13.1	20.30	0	0.00	20.35	13.1	22,430	0.06%
2022/08/24	4.2	20.19	1	20.25	20.25	3.2	22,775	0.01%
2022/08/23	14.3	20.31	0	0.00	20.20	14.3	24,059	0.06%
2022/08/22	5	20.65	3	20.62	20.60	2	24,333	0.01%
2022/08/19	0.1	20.77	12	20.70	20.80	-11.9	24,662	-0.05%
2022/08/18	3.3	20.80	0	0.00	20.80	3.3	24,947	0.01%
2022/08/17	2.3	21.00	0	0.00	21.00	2.3	25,297	0.01%
2022/08/16	0.1	20.79	1	20.80	20.90	-0.9	25,572	0.00%
2022/08/15	4.6	20.70	3	20.67	20.70	1.6	26,048	0.01%
2022/08/12	11	20.61	3	20.60	20.55	8	26,188	0.03%
2022/08/11	5	21.09	14.1	21.07	21.20	-9.1	26,372	-0.03%
2022/08/10	11.1	20.60	0	0.00	20.75	11.1	26,242	0.04%
2022/08/09	1	20.60	0	0.00	20.65	1	26,211	0.00%
2022/08/08	0.1	20.60	5	20.60	20.80	-4.9	26,324	-0.02%
2022/08/05	9.2	20.50	7	20.65	20.70	2.2	26,431	0.01%
2022/08/04	0	0.00	4	20.14	20.20	-4	26,665	-0.02%
2022/08/03	2	20.05	3	20.08	20.15	-1	26,888	0.00%
2022/08/02	0	0.00	3	20.17	20.15	-3	27,215	-0.01%
2022/08/01	1.3	20.16	1	20.25	20.30	0.3	27,397	0.00%
2022/07/29	16	20.14	3	20.15	20.00	13	27,557	0.05%
2022/07/28	7	20.01	0.1	20.00	20.10	6.9	27,482	0.03%
2022/07/27	0.2	19.90	0	0.00	19.95	0.2	27,473	0.00%
2022/07/26	0	0.00	1	19.90	19.90	-1	27,525	0.00%
2022/07/25	5	19.90	2.2	19.81	19.85	2.8	27,576	0.01%
2022/07/22	2.2	19.50	0	0.00	19.70	2.2	27,700	0.01%
2022/07/21	7	19.10	12	19.31	19.40	-5	27,733	-0.02%
2022/07/20	2.2	19.40	11	19.49	19.25	-8.8	27,852	-0.03%
2022/07/19	12.6	19.05	5	19.07	19.20	7.6	28,066	0.03%
2022/07/18	4	19.13	7.1	19.18	19.15	-3.1	28,197	-0.01%
2022/07/15	31.6	18.92	2	18.80	18.80	29.6	28,120	0.11%
2022/07/14	6	19.64	1	19.70	19.55	5	27,997	0.02%
2022/07/13	4.1	19.70	3.2	19.73	19.75	0.9	28,087	0.00%
2022/07/12	6.5	19.16	2	19.08	19.10	4.5	27,910	0.02%
2022/07/11	0.2	19.78	4	19.61	19.50	-3.8	27,758	-0.01%
2022/07/08	8.5	19.78	2	19.83	19.80	6.5	27,850	0.02%
2022/07/07	7	19.75	4	19.85	19.85	3	27,794	0.01%
2022/07/06	13.3	19.55	0	0.00	19.40	13.3	27,587	0.05%
2022/07/05	5.5	20.03	2	20.08	20.10	3.5	27,527	0.01%
2022/07/04	14.2	19.65	2.3	19.76	19.65	11.9	27,432	0.04%
2022/07/01	3.7	19.60	3	19.68	19.60	0.7	27,706	0.00%
2022/06/30	22.7	19.86	2	19.85	19.70	20.7	27,721	0.07%
2022/06/29	41.1	20.56	7	20.47	20.25	34.1	27,239	0.13%
2022/06/28	55.3	20.94	33	21.05	20.90	22.3	26,873	0.08%
2022/06/27	7.6	23.36	1	23.45	23.30	6.6	25,968	0.03%
2022/06/24	20	23.35	35.2	23.39	23.45	-15.2	25,349	-0.06%
2022/06/23	3	23.07	1	23.15	23.10	2	25,258	0.01%
2022/06/22	4	23.28	10.1	23.35	23.10	-6.1	25,260	-0.02%
2022/06/21	3	23.40	16.1	23.24	23.50	-13.1	25,313	-0.05%
2022/06/20	20.3	22.75	0.5	23.03	22.80	19.8	25,260	0.08%
2022/06/17	10	22.91	1	23.00	22.90	9	25,147	0.04%
2022/06/16	8.1	23.15	4	23.23	23.10	4.1	24,883	0.02%
2022/06/15	12.1	23.08	0	0.00	23.05	12.1	25,242	0.05%
2022/06/14	6.1	23.05	0	0.00	23.10	6.1	25,418	0.02%
2022/06/13	7.4	23.14	7	23.30	23.10	0.4	25,588	0.00%
2022/06/10	0.1	23.55	0	0.00	23.45	0.1	25,402	0.00%
2022/06/09	2.2	23.41	0	0.00	23.40	2.2	25,433	0.01%
2022/06/08	2.7	23.54	5	23.51	23.45	-2.3	25,396	-0.01%
2022/06/07	9	23.41	7	23.49	23.40	2	25,524	0.01%
2022/06/06	14	23.36	13	23.40	23.35	1	25,607	0.00%
2022/06/02	1.1	23.51	0	0.00	23.50	1.1	25,829	0.00%
2022/06/01	18.1	23.99	11	23.87	23.70	7.1	26,271	0.03%
2022/05/31	3.6	23.75	14	24.01	24.35	-10.4	26,131	-0.04%
2022/05/30	6	23.73	20.1	23.58	23.90	-14.1	24,846	-0.06%
2022/05/27	12	23.10	1.1	23.15	23.15	11	24,552	0.04%
2022/05/26	9	22.98	1	23.00	22.90	8	24,459	0.03%
2022/05/25	13.7	23.09	0	0.00	23.05	13.7	24,534	0.06%
2022/05/24	59.5	23.32	4	23.44	23.30	55.4	24,758	0.22%
2022/05/23	14.1	23.20	6	23.63	23.90	8.1	24,457	0.03%
2022/05/20	3.1	23.31	0.4	23.55	23.45	2.7	24,153	0.01%
2022/05/19	12.3	23.41	0	0.00	23.35	12.3	24,079	0.05%
2022/05/18	10	23.87	0	0.00	24.05	10	23,846	0.04%
2022/05/17	8.6	23.84	0	0.00	23.75	8.6	23,817	0.04%
2022/05/16	20.1	23.68	8	23.99	24.00	12.1	23,810	0.05%
2022/05/13	5.5	23.74	3	23.75	23.85	2.5	23,781	0.01%
2022/05/12	16.1	23.86	13	23.77	23.65	3.1	23,718	0.01%
2022/05/11	10.1	24.48	0	0.00	24.45	10.1	23,553	0.04%
2022/05/10	4.3	24.72	1.9	24.72	24.75	2.3	23,366	0.01%
2022/05/09	8	25.09	1.1	25.05	25.00	6.9	23,084	0.03%
2022/05/06	7.1	25.61	1	25.55	25.60	6.1	22,968	0.03%
2022/05/05	2	25.90	1.2	25.96	25.90	0.9	23,182	0.00%
2022/05/04	12	26.02	0	0.00	26.00	12	23,263	0.05%
2022/05/03	13	26.04	5	26.01	25.90	8	23,456	0.03%
2022/04/29	1	26.10	6	26.15	26.15	-5	23,705	-0.02%
2022/04/28	9.1	25.81	1	25.80	26.00	8.1	24,070	0.03%
2022/04/27	13.1	25.81	3	25.80	25.75	10.1	23,986	0.04%
2022/04/26	3.5	26.21	8	26.24	26.15	-4.5	23,937	-0.02%
2022/04/25	23.9	25.99	4	26.20	26.25	19.9	23,849	0.08%
2022/04/22	12	26.33	27.1	26.40	26.65	-15.1	23,426	-0.06%
2022/04/21	2	26.33	2	26.40	26.55	0	23,386	0.00%
2022/04/20	1.1	26.45	2	26.40	26.30	-0.9	23,614	0.00%
2022/04/19	2	26.23	1	26.35	26.15	1	23,403	0.00%
2022/04/18	6.2	26.29	21.2	26.37	26.35	-15	23,603	-0.06%
2022/04/15	3	26.45	1.2	26.60	26.60	1.8	23,581	0.01%
2022/04/14	8.1	26.64	2	26.58	26.55	6.1	23,726	0.03%
2022/04/13	11	26.89	7	26.91	26.95	4	23,695	0.02%
2022/04/12	1.1	26.84	7	26.75	26.75	-5.9	23,712	-0.03%
2022/04/11	4.1	26.67	1	26.65	26.80	3.1	23,696	0.01%
2022/04/08	5	26.81	5	26.83	26.85	0	23,534	0.00%
2022/04/07	19.4	27.03	8	26.92	26.70	11.4	23,473	0.05%
2022/04/06	4.9	26.82	8.5	26.91	27.20	-3.6	23,224	-0.02%
2022/04/01	1.1	26.31	7.2	26.43	26.60	-6.1	22,973	-0.03%
2022/03/31	7.2	26.36	5	26.46	26.40	2.2	22,717	0.01%
2022/03/30	7.2	26.20	7.2	26.23	26.20	0	22,390	0.00%
2022/03/29	0.8	25.95	0	0.00	26.05	0.8	22,151	0.00%
2022/03/28	9	25.65	3	25.70	25.90	6	21,982	0.03%
2022/03/25	61.5	25.87	0.2	25.95	25.75	61.3	21,812	0.28%
2022/03/24	1.1	25.96	0	0.00	26.00	1.1	21,615	0.00%
2022/03/23	6	26.04	0	0.00	26.10	6	21,539	0.03%
2022/03/22	2.3	25.96	1	26.05	26.00	1.3	21,164	0.01%
2022/03/21	4.4	26.24	0	0.00	26.10	4.4	20,839	0.02%
2022/03/18	57	26.28	2	26.13	26.25	55	20,752	0.27%
2022/03/17	2	25.99	7	26.02	26.00	-5	20,274	-0.02%
2022/03/16	7	25.64	16	25.60	25.60	-9	20,054	-0.04%
2022/03/15	4.4	24.52	0	0.00	24.65	4.4	19,886	0.02%
2022/03/14	0	24.85	1	24.85	24.85	-1	20,291	0.00%
2022/03/10	1	24.65	0	0.00	24.80	1	20,356	0.00%
2022/03/09	3	24.25	0	0.00	24.20	3	20,342	0.01%
2022/03/08	1.1	24.07	0	0.00	24.20	1.1	20,378	0.01%
2022/03/07	6.2	24.46	1	24.25	24.50	5.2	20,523	0.03%
2022/03/04	2.1	25.05	2	25.05	25.05	0.1	20,940	0.00%
2022/03/03	0	0.00	3	25.45	25.50	-3	20,880	-0.01%
2022/03/02	0	0.00	3.1	25.32	25.40	-3.1	21,164	-0.01%
2022/03/01	0	0.00	2	25.33	25.25	-2	21,116	-0.01%
2022/02/25	7.6	24.74	2	24.78	24.85	5.6	20,906	0.03%
2022/02/24	18	24.92	3	24.85	24.85	15	20,539	0.07%
2022/02/23	1	25.25	0	0.00	25.20	1	19,954	0.01%
2022/02/22	5.1	25.19	20	25.10	25.35	-14.9	19,914	-0.08%
2022/02/21	0	0.00	5	25.20	25.50	-5	19,857	-0.03%
2022/02/18	0	25.40	0.2	25.40	25.40	-0.1	19,988	0.00%
2022/02/17	0	25.40	4	25.50	25.40	-4	19,871	-0.02%
2022/02/16	0	0.00	2	25.40	25.35	-2	19,805	-0.01%
2022/02/15	12.8	25.24	0	0.00	25.20	12.8	19,751	0.06%
2022/02/14	6.6	25.31	2	25.30	25.45	4.6	19,557	0.02%
2022/02/11	5.1	25.49	27.5	25.50	25.60	-22.4	19,487	-0.11%
2022/02/10	5	25.80	3	25.85	25.85	2	20,584	0.01%
2022/02/09	2	25.90	0	0.00	25.90	2	20,573	0.01%
2022/02/08	0.1	25.80	7.1	25.70	25.80	-7	20,449	-0.03%
2022/02/07	2.1	25.40	2	25.50	25.50	0.1	20,253	0.00%
2022/01/26	2	25.35	0	0.00	25.25	2	19,784	0.01%
2022/01/25	0.1	25.16	30	25.10	25.15	-29.9	19,723	-0.15%
2022/01/24	5	25.17	2	25.23	25.20	3	19,479	0.02%
2022/01/21	7.1	25.30	3	25.60	25.35	4.1	19,284	0.02%
2022/01/20	4	25.75	1	25.75	25.85	3	18,829	0.02%
2022/01/19	5.1	25.82	0	0.00	25.70	5.1	18,695	0.03%
2022/01/18	5	25.83	45	25.86	25.80	-40	18,604	-0.21%
2022/01/17	5.1	25.86	30	25.96	25.85	-24.9	18,362	-0.14%
2022/01/14	3.5	25.92	1	26.30	25.90	2.5	18,246	0.01%
2022/01/13	23	26.20	22.2	26.12	26.30	0.8	18,018	0.00%
2022/01/12	3.1	25.85	9	25.96	25.90	-5.9	17,581	-0.03%
2022/01/11	4.1	25.71	5.3	25.75	25.85	-1.2	17,434	-0.01%
2022/01/10	14.1	25.48	2	25.50	25.50	12.1	17,236	0.07%
2022/01/07	12	25.71	18.5	25.71	25.75	-6.5	17,213	-0.04%
2022/01/06	0.5	25.37	0	25.40	25.40	0.5	16,991	0.00%
2022/01/05	1.1	25.25	1	25.30	25.25	0.1	16,877	0.00%
2022/01/04	0.8	25.30	48	25.33	25.40	-47.2	16,839	-0.28%
2022/01/03	2.2	25.31	7	25.28	25.20	-4.8	16,742	-0.03%
2021/12/30	4	25.30	1	25.30	25.30	3	16,672	0.02%
2021/12/29	0	0.00	3	25.28	25.30	-3	16,826	-0.02%
2021/12/28	12.7	24.98	12	25.00	25.05	0.7	16,787	0.00%
2021/12/27	13.1	24.95	1	25.05	25.00	12.1	16,720	0.07%
2021/12/24	2.4	25.00	0	0.00	25.00	2.4	16,992	0.01%
2021/12/23	5	24.90	0	0.00	24.95	5	17,106	0.03%
2021/12/22	3	24.75	0.2	24.80	24.80	2.8	17,232	0.02%
2021/12/21	6	24.79	1	24.85	24.75	5	17,265	0.03%
2021/12/20	9.1	24.71	1	24.75	24.65	8.1	17,289	0.05%
2021/12/17	0.3	24.90	4	24.99	25.05	-3.7	17,136	-0.02%
2021/12/16	3.3	24.75	0	0.00	24.85	3.3	17,052	0.02%
2021/12/15	0.2	24.75	0.4	24.75	24.70	-0.2	17,323	0.00%
2021/12/14	22.1	24.75	1	24.70	24.70	21.1	17,633	0.12%
2021/12/13	20	25.00	6	25.00	25.00	14	17,667	0.08%
2021/12/10	5	25.00	10	25.00	24.95	-5	17,714	-0.03%
2021/12/09	0.5	25.15	6	25.15	25.00	-5.5	17,681	-0.03%
2021/12/08	0	0.00	15	25.05	25.05	-15	17,426	-0.09%
2021/12/07	1	24.85	3	24.88	24.95	-2	16,963	-0.01%
2021/12/06	0.6	24.77	1	24.90	24.90	-0.4	16,937	0.00%
2021/12/03	2.4	24.75	2	24.80	24.75	0.4	17,078	0.00%
2021/12/02	1	24.60	2	24.43	24.55	-1	17,103	-0.01%
2021/12/01	55	24.20	1	24.10	24.35	54	16,988	0.32%
2021/11/30	4.1	23.84	0	24.50	23.70	4.1	16,448	0.02%
2021/11/29	4.5	24.25	10	24.27	24.30	-5.5	15,584	-0.04%
2021/11/26	11.1	24.52	2	24.65	24.45	9.1	15,536	0.06%
2021/11/25	3	24.75	0	0.00	24.90	3	15,484	0.02%
2021/11/24	1	25.10	5	24.93	24.90	-4	15,549	-0.03%
2021/11/23	2	24.83	1	24.90	24.75	1	15,603	0.01%
2021/11/22	2	25.00	1	25.10	25.00	1	15,568	0.01%
2021/11/19	10	24.95	1	25.05	25.05	9	15,680	0.06%
2021/11/18	407	25.11	25	25.11	25.10	382	15,705	2.43%	大買/鉅額交易
2021/11/17	4	24.90	3	25.03	25.15	1	15,718	0.01%
2021/11/16	5	24.84	9	24.82	24.85	-4	15,906	-0.03%
2021/11/15	2	24.70	10	24.67	24.75	-8	16,707	-0.05%
2021/11/12	0	0.00	25	24.43	24.50	-25	17,484	-0.14%
2021/11/11	0.2	24.42	2	24.33	24.35	-1.8	17,866	-0.01%
2021/11/09	27.1	24.11	2	24.28	24.20	25.1	19,239	0.13%
2021/11/08	0	0.00	1	24.60	24.70	-1	18,387	-0.01%
2021/11/05	0	0.00	1	24.65	24.65	-1	21,457	0.00%
2021/11/04	0.1	24.50	10	24.60	24.50	-9.9	21,822	-0.05%
2021/11/03	5	24.46	2.1	24.47	24.50	2.9	22,108	0.01%
2021/11/02	2	24.40	0	0.00	24.35	2	22,223	0.01%
2021/10/29	8	24.64	0	0.00	24.70	8	22,215	0.04%
2021/10/28	0	0.00	10	24.75	24.85	-10	22,171	-0.05%
2021/10/27	5	24.85	0	0.00	24.90	5	22,282	0.02%
2021/10/26	0	0.00	11	24.99	24.95	-11	22,390	-0.05%
2021/10/25	1.6	24.68	0	0.00	24.60	1.6	22,391	0.01%
2021/10/22	11.1	24.70	0	0.00	24.70	11.1	22,616	0.05%
2021/10/21	20	24.85	0	0.00	25.00	20	22,792	0.09%
2021/10/20	1	24.60	2	24.73	24.80	-1	22,885	0.00%
2021/10/19	0	0.00	0	25.00	24.75	0	22,937	0.00%
2021/10/18	1	24.85	3	24.92	24.95	-2	23,102	-0.01%
2021/10/15	0	0.00	3	24.63	24.70	-3	23,300	-0.01%
2021/10/13	1	24.40	3	24.60	24.40	-2	23,419	-0.01%
2021/10/12	1.1	24.35	0	0.00	24.50	1.1	23,840	0.00%
2021/10/07	10	24.55	0	0.00	24.55	10	24,481	0.04%
2021/10/06	1.3	24.20	0	0.00	24.45	1.3	24,822	0.01%
2021/10/05	1.1	24.00	0.3	24.10	24.05	0.7	25,166	0.00%
2021/10/04	0	0.00	8	24.20	24.20	-8	26,556	-0.03%
2021/10/01	3.1	24.28	4	24.15	24.20	-1	27,824	0.00%
2021/09/30	4	24.53	0	0.00	24.70	4	28,622	0.01%
2021/09/29	0.3	24.49	0	0.00	24.40	0.3	29,489	0.00%
2021/09/27	0.7	24.73	0.1	24.80	24.80	0.6	30,327	0.00%
2021/09/24	1.1	24.60	0	0.00	24.65	1.1	30,580	0.00%
2021/09/23	0	0.00	2	24.70	24.80	-2	31,100	-0.01%
2021/09/22	6.1	24.32	0	0.00	24.30	6.1	31,348	0.02%
2021/09/17	0	24.90	1	25.00	24.75	-1	31,336	0.00%
2021/09/16	2.2	25.00	22	25.10	25.05	-19.8	31,330	-0.06%
2021/09/15	30.3	24.95	2	25.00	25.10	28.3	31,613	0.09%
2021/09/14	2	25.03	16	25.03	25.10	-14	31,599	-0.04%
2021/09/13	1	24.90	2	24.95	24.95	-1	31,600	0.00%
2021/09/09	1.3	24.55	0	0.00	24.60	1.3	32,075	0.00%
2021/09/08	1	24.65	5	24.66	24.65	-4	32,056	-0.01%
2021/09/07	7.2	24.31	0	0.00	24.30	7.2	31,907	0.02%
2021/09/06	3.2	24.46	1	24.45	24.50	2.2	31,733	0.01%
2021/09/03	31	24.60	1	24.65	24.70	30	31,605	0.09%
2021/09/02	53	24.52	0	0.00	24.50	53	31,622	0.17%
2021/09/01	0	0.00	5	24.91	24.90	-5	31,527	-0.02%
2021/08/30	1	24.60	1	24.80	25.00	0	31,276	0.00%
2021/08/27	0	0.00	28	24.52	24.60	-28	31,157	-0.09%
2021/08/26	1	24.25	0	0.00	24.30	1	31,278	0.00%
2021/08/25	1.6	24.32	1	24.50	24.50	0.6	31,322	0.00%
2021/08/24	1	24.10	95	24.26	24.45	-94	31,296	-0.30%
2021/08/23	8	24.08	4	24.10	24.15	4	31,232	0.01%
2021/08/20	2	23.50	18	23.71	23.65	-16	31,253	-0.05%
2021/08/19	24	23.34	6	23.88	23.35	18	31,365	0.06%
2021/08/18	13	23.39	0	0.00	23.90	13	30,553	0.04%
2021/08/17	15	23.69	0	0.00	23.70	15	29,806	0.05%
2021/08/16	0	24.10	1	24.15	24.05	-1	29,438	0.00%
2021/08/13	35.5	23.81	4.5	24.30	23.70	31	29,031	0.11%
2021/08/12	57.5	24.27	158.1	24.20	24.40	-100.6	28,259	-0.36%	大賣/
2021/08/11	193	24.18	12	24.02	24.25	181	27,863	0.65%	大買/鉅額交易
2021/08/10	3	25.30	3	25.62	25.60	0	25,036	0.00%
2021/08/09	0	0.00	4	25.68	25.80	-4	25,465	-0.02%
2021/08/06	1.2	25.72	0	0.00	25.70	1.2	25,677	0.00%
2021/08/05	5.4	25.90	0	0.00	25.95	5.4	26,540	0.02%
2021/08/04	0	0.00	1	25.80	25.85	-1	28,047	0.00%
2021/08/03	1	25.65	2	25.73	25.80	-1	28,882	0.00%
2021/08/02	0	0.00	4	25.61	25.65	-4	29,563	-0.01%
2021/07/30	0	0.00	9	25.33	25.40	-9	29,721	-0.03%
2021/07/29	18	25.19	3	25.35	25.35	15	29,891	0.05%
2021/07/28	7.1	24.91	0	0.00	25.05	7.1	30,047	0.02%
2021/07/27	5.2	25.27	2	25.20	25.20	3.2	30,476	0.01%
2021/07/26	4.8	25.49	0	0.00	25.30	4.8	31,034	0.02%
2021/07/23	1	25.75	1	25.70	25.70	0	31,274	0.00%
2021/07/22	8	25.51	0	0.00	25.55	8	31,421	0.03%
2021/07/21	7	25.37	0	0.00	25.40	7	31,412	0.02%
2021/07/20	7	25.49	0.7	25.70	25.55	6.3	31,558	0.02%
2021/07/19	4	25.78	2	25.82	25.80	2	31,768	0.01%
2021/07/16	2	25.60	6	25.89	25.90	-4	32,296	-0.01%
2021/07/15	29.1	25.31	1	25.50	25.45	28.1	32,471	0.09%
2021/07/14	4	25.39	0	0.00	25.35	4	32,730	0.01%
2021/07/13	32	25.43	12	25.36	25.40	20	33,239	0.06%
2021/07/12	31.8	25.60	1.2	25.71	25.50	30.6	33,620	0.09%
2021/07/09	108	25.59	1	25.55	25.55	107	33,562	0.32%	大買/鉅額交易
2021/07/08	17	27.17	21.1	27.15	27.15	-4.1	32,318	-0.01%
2021/07/07	17.1	27.08	1	27.05	27.00	16.1	31,327	0.05%
2021/07/06	11.3	27.71	42	27.39	27.50	-30.7	30,601	-0.10%
2021/07/05	10.1	27.10	51	27.06	27.10	-40.9	29,965	-0.14%
2021/07/02	11	26.58	1	26.70	26.50	10	29,310	0.03%
2021/07/01	7.2	26.70	5	26.77	26.65	2.2	29,080	0.01%
2021/06/30	5	26.85	1	26.90	26.85	4	28,836	0.01%
2021/06/29	2	26.35	1.3	26.31	26.40	0.7	28,431	0.00%
2021/06/28	0	0.00	12	26.58	26.40	-12	28,485	-0.04%
2021/06/25	2.4	26.29	16	26.40	26.45	-13.6	28,490	-0.05%
2021/06/24	0	0.00	7.3	25.86	26.05	-7.3	28,283	-0.03%
2021/06/22	0	0.00	8	25.27	25.35	-8	28,100	-0.03%
2021/06/21	7.1	24.99	0	0.00	25.05	7.1	28,630	0.02%
2021/06/18	4	25.20	3	25.35	25.20	1	28,522	0.00%
2021/06/17	3	25.25	2	25.38	25.45	1	28,248	0.00%
2021/06/16	2	25.45	0	0.00	25.40	2	28,518	0.01%
2021/06/15	2.1	25.49	0	0.00	25.40	2.1	28,666	0.01%
2021/06/11	1	25.60	2	25.68	25.50	-1	28,790	0.00%
2021/06/10	3.4	25.46	0	0.00	25.50	3.4	28,879	0.01%
2021/06/09	2	25.60	1	25.55	25.50	1	28,920	0.00%
2021/06/08	0.3	25.85	0	0.00	25.85	0.3	28,979	0.00%
2021/06/07	3.1	25.40	2	25.58	25.50	1.1	29,250	0.00%
2021/06/04	1	25.80	7.2	25.83	25.80	-6.2	29,378	-0.02%
2021/06/03	6.2	26.10	66	26.39	26.00	-59.8	29,915	-0.20%
2021/06/02	2.3	25.80	4	25.80	25.95	-1.7	29,821	-0.01%
2021/06/01	7	25.55	2	25.65	25.70	5	29,832	0.02%
2021/05/31	10.1	25.65	1	25.70	25.60	9.1	30,030	0.03%
2021/05/28	9	25.36	36	25.58	25.60	-27	30,162	-0.09%
2021/05/27	33	25.17	2	25.03	25.20	31	30,177	0.10%
2021/05/26	2	25.08	2	25.10	25.15	0	30,364	0.00%
2021/05/25	32.2	25.07	37	25.11	25.05	-4.8	30,710	-0.02%
2021/05/24	4	24.80	9	24.88	25.00	-5	30,743	-0.02%
2021/05/21	14	24.86	64	24.96	24.65	-50	30,946	-0.16%
2021/05/20	1.1	24.28	0	0.00	24.45	1.1	30,872	0.00%
2021/05/19	6	24.34	12	24.51	24.35	-6	30,853	-0.02%
2021/05/18	12	24.51	8.2	24.36	24.45	3.8	30,994	0.01%
2021/05/17	28	23.23	13	23.59	23.15	15	31,119	0.05%
2021/05/14	3	24.23	20	24.38	24.30	-17	30,635	-0.06%
2021/05/13	30	23.92	15	23.98	23.90	15	30,338	0.05%
2021/05/12	44.1	24.59	176	24.74	24.50	-131.9	29,615	-0.45%	大賣/鉅額交易
2021/05/11	12	26.04	19.1	26.54	26.00	-7.1	28,544	-0.03%
2021/05/10	25.1	26.31	37	26.36	26.70	-11.9	27,950	-0.04%
2021/05/07	8	25.74	12	25.66	25.90	-4	27,688	-0.01%
2021/05/06	10	25.80	0	0.00	25.70	10	27,753	0.04%
2021/05/05	18.4	25.42	4.4	25.30	25.30	14	27,710	0.05%
2021/05/04	17.2	25.07	2.1	24.96	25.05	15.1	27,712	0.05%
2021/05/03	26.3	25.61	1	26.10	25.50	25.3	27,339	0.09%
2021/04/29	15	26.07	4	26.15	26.00	11	27,011	0.04%
2021/04/28	11.5	26.15	5.2	26.20	26.10	6.3	26,932	0.02%
2021/04/27	6	26.30	7	26.39	26.35	-1	27,206	0.00%
2021/04/26	92.9	26.20	82	26.40	26.50	10.9	27,213	0.04%
2021/04/23	24.1	26.00	13	26.27	25.90	11.1	27,149	0.04%
2021/04/22	33.1	25.94	133	26.26	25.95	-99.9	27,237	-0.37%	大賣/
2021/04/21	3.1	25.52	21	25.83	25.70	-17.9	26,943	-0.07%
2021/04/20	29.1	25.72	6.1	25.96	26.00	23	26,736	0.09%
2021/04/19	37	25.53	42.5	26.07	26.10	-5.5	26,707	-0.02%
2021/04/16	11	24.45	47.7	24.52	24.75	-36.7	26,605	-0.14%
2021/04/15	3.1	23.55	5	23.63	24.00	-1.9	26,518	-0.01%
2021/04/14	5	23.14	0	0.00	23.30	5	26,644	0.02%
2021/04/13	10	23.28	5	23.34	23.15	5	27,103	0.02%
2021/04/12	108	23.24	4	23.30	23.35	104	27,030	0.38%	大買/鉅額交易
2021/04/09	50.1	23.00	120	22.96	23.00	-69.9	27,048	-0.26%	大賣/
2021/04/08	0.1	22.60	1	22.65	22.70	-0.9	27,106	0.00%
2021/04/07	2	22.58	1	22.55	22.60	1	27,622	0.00%
2021/04/06	2.1	22.50	1.1	22.55	22.50	1	27,701	0.00%
2021/04/01	2	22.43	0	0.00	22.40	2	27,618	0.01%
2021/03/31	5.9	22.70	5	22.72	22.50	0.9	27,524	0.00%
2021/03/30	0	0.00	3	22.40	22.65	-3	27,221	-0.01%
2021/03/29	5	22.30	5	22.30	22.35	0	27,001	0.00%
2021/03/26	7	22.29	0	0.00	22.25	7	26,987	0.03%
2021/03/25	1	22.25	6	22.25	22.30	-5	27,069	-0.02%
2021/03/24	58.2	22.21	26	22.17	22.15	32.2	27,044	0.12%
2021/03/23	0	0.00	1	21.95	21.90	-1	26,491	0.00%
2021/03/22	1	21.65	0	0.00	21.75	1	26,549	0.00%
2021/03/19	14	21.68	101	21.60	21.65	-87	26,777	-0.32%	大賣/
2021/03/17	2	21.75	0	0.00	21.80	2	27,337	0.01%
2021/03/16	1	21.85	2	21.88	21.90	-1	27,717	0.00%
2021/03/15	22	21.93	2	21.98	21.90	20	27,954	0.07%
2021/03/12	101	21.80	1	21.75	21.90	100	28,231	0.35%	大買/
2021/03/11	3	21.82	14	21.94	21.85	-11	28,344	-0.04%
2021/03/10	2	21.80	15	21.81	21.85	-13	28,221	-0.05%
2021/03/09	6	21.56	28	21.65	21.65	-22	28,080	-0.08%
2021/03/08	12	21.24	3	21.17	21.15	9	27,674	0.03%
2021/03/05	0	0.00	2	21.18	21.20	-2	27,675	-0.01%
2021/03/04	7	21.14	0	0.00	21.15	7	28,230	0.02%
2021/03/03	0	0.00	7	21.36	21.40	-7	28,115	-0.02%
2021/03/02	11	21.36	0	0.00	21.05	11	27,970	0.04%
2021/02/26	41	21.40	3	21.40	21.25	38	27,931	0.14%
2021/02/25	2	21.85	28	21.91	22.00	-26	27,512	-0.09%
2021/02/24	7	21.67	4	21.80	21.60	3	27,685	0.01%
2021/02/23	4	21.66	25	21.68	21.65	-21	27,761	-0.08%
2021/02/22	22	21.37	61	21.49	21.30	-39	27,624	-0.14%
2021/02/19	5	21.19	3	21.25	21.30	2	27,900	0.01%
2021/02/18	2	21.53	52	21.46	21.40	-50	28,157	-0.18%
2021/02/17	3	21.25	20.5	21.36	21.40	-17.5	28,116	-0.06%
2021/02/05	0	0.00	18	20.97	21.00	-18	27,885	-0.06%
2021/02/04	1	20.75	0	0.00	20.75	1	27,984	0.00%
2021/02/03	2	20.70	5	20.85	20.85	-3	28,672	-0.01%
2021/02/02	10	20.73	3	20.77	20.65	7	28,927	0.02%
2021/02/01	0	0.00	14	20.13	20.20	-14	28,724	-0.05%
2021/01/29	8	19.99	1	20.10	19.90	7	28,620	0.02%
2021/01/28	6	20.31	8	20.45	20.30	-2	28,297	-0.01%
2021/01/27	0	0.00	4	20.88	20.65	-4	28,048	-0.01%
2021/01/26	4	20.75	0	0.00	20.70	4	28,082	0.01%
2021/01/25	0.9	20.80	2.2	20.71	20.85	-1.2	27,906	0.00%
2021/01/22	21	20.83	3	20.73	20.75	18	27,860	0.06%
2021/01/21	0	0.00	12	21.00	21.00	-12	27,613	-0.04%
2021/01/20	7	20.79	1	21.10	20.65	6	27,314	0.02%
2021/01/19	0.2	21.25	3	21.33	21.30	-2.9	26,815	-0.01%
2021/01/18	4	20.74	0	0.00	21.00	4	26,607	0.02%
2021/01/15	3	20.98	17.2	21.00	21.00	-14.2	26,260	-0.05%
2021/01/14	17	21.14	3	21.17	21.20	14	26,052	0.05%
2021/01/13	11.2	21.40	3	21.42	21.40	8.2	25,666	0.03%
2021/01/12	121	21.57	20	21.93	21.25	101	25,327	0.40%	大買/鉅額交易
2021/01/11	5	21.75	4	21.75	21.90	1	24,835	0.00%
2021/01/08	12	21.14	44	21.13	21.35	-32	24,160	-0.13%
2021/01/07	5	21.08	0.2	21.00	21.00	4.8	23,651	0.02%
2021/01/06	17	20.62	27	20.78	20.65	-10	23,176	-0.04%
2021/01/05	2	20.48	3	20.42	20.55	-1	22,544	0.00%
2021/01/04	1	20.55	4	20.55	20.45	-3	22,539	-0.01%
2020/12/31	33	20.42	2	20.53	20.55	31	22,451	0.14%
2020/12/30	3	20.17	22	20.26	20.40	-19	22,175	-0.09%
2020/12/29	43	19.94	2	19.98	19.95	41	21,846	0.19%
2020/12/28	2	19.75	1	19.70	19.80	1	21,822	0.00%
2020/12/25	2	19.75	2	19.75	19.70	0	21,884	0.00%
2020/12/24	2	19.63	0	0.00	19.75	2	22,020	0.01%
2020/12/23	5	19.58	0	0.00	19.55	5	22,183	0.02%
2020/12/22	0	0.00	17	19.78	19.65	-17	22,425	-0.08%
2020/12/21	0	0.00	3.2	19.86	19.90	-3.2	22,902	-0.01%
2020/12/18	2	19.68	0	0.00	19.55	2	22,850	0.01%
2020/12/17	5	19.70	0	0.00	19.65	5	23,043	0.02%
2020/12/16	5	19.68	2	19.75	19.80	3	23,204	0.01%
2020/12/15	11	19.50	0	0.00	19.50	11	23,233	0.05%
2020/12/14	0	0.00	3	19.95	19.85	-3	23,077	-0.01%
2020/12/11	3	19.78	18.1	19.78	19.80	-15.1	22,937	-0.07%
2020/12/10	6	19.40	6	19.55	19.40	0	22,235	0.00%
2020/12/09	7	19.41	14.1	19.48	19.45	-7.1	21,897	-0.03%
2020/12/08	7	19.24	8	19.26	19.35	-1	21,737	0.00%
2020/12/07	28	19.27	2.5	19.31	19.30	25.5	21,525	0.12%
2020/12/04	1	19.35	0	0.00	19.40	1	21,504	0.00%
2020/12/01	2	19.10	5.1	19.05	19.35	-3.1	21,824	-0.01%
2020/11/30	25.7	19.10	1	19.20	19.10	24.7	22,211	0.11%
2020/11/27	0.1	19.20	0	0.00	19.30	0.1	21,863	0.00%
2020/11/25	1	19.20	0.4	19.20	19.25	0.6	22,312	0.00%
2020/11/24	1	19.35	7	19.40	19.40	-6	22,218	-0.03%
2020/11/23	0	0.00	112	19.35	19.40	-112	21,966	-0.51%	大賣/鉅額交易
2020/11/20	3	19.02	2.2	19.04	19.05	0.8	21,774	0.00%
2020/11/19	0	0.00	2	19.00	18.95	-2	21,811	-0.01%
2020/11/18	5	18.96	8.1	18.97	19.05	-3.1	21,827	-0.01%
2020/11/17	1	18.85	14	18.91	18.90	-13	21,713	-0.06%
2020/11/16	11	18.76	110.1	18.75	18.80	-99.1	22,230	-0.45%	大賣/
2020/11/13	1	18.50	0	0.00	18.50	1	22,624	0.00%
2020/11/12	17	18.66	2.2	18.75	18.60	14.8	22,661	0.07%
2020/11/11	5.5	18.90	81	19.00	19.05	-75.6	22,874	-0.33%
2020/11/10	1	18.50	34.2	18.54	18.60	-33.2	22,416	-0.15%
2020/11/09	2	18.38	5.1	18.32	18.35	-3.1	22,141	-0.01%
2020/11/06	0	0.00	3	18.25	18.30	-3	22,256	-0.01%
2020/11/05	0	0.00	17	18.20	18.25	-17	22,439	-0.08%
2020/11/04	0	0.00	42	18.15	18.15	-42	23,273	-0.18%
2020/11/03	0	0.00	8	18.09	18.10	-8	23,833	-0.03%
2020/11/02	0.8	17.85	11	17.93	18.00	-10.2	24,343	-0.04%
2020/10/30	24.7	17.60	18	17.65	17.75	6.7	24,298	0.03%
2020/10/29	10	17.69	0	0.00	17.65	10	24,420	0.04%
2020/10/28	15	17.85	0	0.00	17.90	15	24,631	0.06%
2020/10/26	4.2	18.05	3.1	18.07	18.05	1.1	25,533	0.00%
2020/10/23	1	18.05	1	17.95	17.95	0	26,032	0.00%
2020/10/22	3	17.85	28.2	18.02	18.10	-25.2	26,257	-0.10%
2020/10/21	35	17.85	3	17.90	17.85	32	26,298	0.12%
2020/10/20	5	17.79	0	0.00	17.85	5	26,590	0.02%
2020/10/19	16	17.90	3	17.95	17.80	13	26,680	0.05%
2020/10/16	4	17.94	0	0.00	17.90	4	26,682	0.01%
2020/10/15	100	18.05	47	18.05	18.00	53	26,843	0.20%
2020/10/14	1	18.10	14.4	18.10	18.15	-13.4	26,907	-0.05%
2020/10/13	3	18.05	6	18.10	18.10	-3	26,909	-0.01%
2020/10/12	0	0.00	5	18.18	18.20	-5	27,287	-0.02%
2020/10/08	0	0.00	101.1	18.20	18.20	-101.1	27,716	-0.36%	大賣/鉅額交易
2020/10/07	4	18.03	0	0.00	18.00	4	27,896	0.01%
2020/10/06	0	0.00	20.5	18.12	18.20	-20.5	28,247	-0.07%
2020/10/05	1	17.85	24.1	17.87	17.85	-23.1	28,399	-0.08%
2020/09/30	32	17.72	14.2	17.80	17.80	17.8	28,677	0.06%
2020/09/29	1	17.65	20	17.65	17.65	-19	29,032	-0.07%
2020/09/28	11	17.70	32	17.62	17.70	-21	29,492	-0.07%
2020/09/25	21	17.33	26	17.37	17.30	-5	29,702	-0.02%
2020/09/24	56	17.24	1	17.20	17.15	55	29,566	0.19%
2020/09/23	7	17.71	7	17.70	17.70	0	29,037	0.00%
2020/09/22	24	17.82	0	0.00	17.75	24	28,906	0.08%
2020/09/21	15	18.10	0	0.00	18.00	15	28,791	0.05%
2020/09/18	1	18.20	100	18.20	18.30	-99	29,331	-0.34%
2020/09/17	0	0.00	27	18.30	18.30	-27	29,696	-0.09%
2020/09/16	3.1	18.25	108	18.25	18.35	-104.9	30,101	-0.35%	大賣/鉅額交易
2020/09/15	1	18.20	0	0.00	18.25	1	30,195	0.00%
2020/09/14	10	18.26	100	18.15	18.25	-90	30,865	-0.29%
2020/09/11	1	18.20	0	0.00	18.30	1	31,153	0.00%
2020/09/10	8	18.20	0	0.00	18.30	8	31,779	0.03%
2020/09/09	16	18.18	7	18.18	18.20	9	32,165	0.03%
2020/09/08	12	18.29	0	0.00	18.30	12	32,517	0.04%
2020/09/07	1	18.20	1	18.30	18.25	0	33,207	0.00%
2020/09/04	18	18.25	1	18.25	18.20	17	34,168	0.05%
2020/09/03	42	18.56	25	18.46	18.40	17	34,801	0.05%
2020/09/02	317.5	18.37	10	18.25	18.30	307.5	35,108	0.88%	大買/鉅額交易
2020/09/01	6	18.28	2	18.30	18.30	4	35,668	0.01%
2020/08/28	1	18.30	5	18.30	18.30	-4	35,766	-0.01%
2020/08/27	4	18.34	0	0.00	18.30	4	36,101	0.01%
2020/08/26	4	18.35	3	18.35	18.40	1	36,580	0.00%
2020/08/25	10	18.49	0	0.00	18.45	10	36,520	0.03%
2020/08/24	5	18.44	0	0.00	18.45	5	37,617	0.01%
2020/08/21	14	18.64	0	0.00	18.60	14	37,734	0.04%
2020/08/20	17.6	18.59	12	18.54	18.45	5.6	37,786	0.01%
2020/08/19	2	18.90	17	19.00	18.85	-15	37,438	-0.04%
2020/08/18	29	18.70	0	0.00	18.75	29	36,967	0.08%
2020/08/17	72	18.83	1	18.75	18.80	71	37,137	0.19%
2020/08/14	80	19.10	6	19.11	19.10	74	36,857	0.20%
2020/08/13	2.5	19.08	2.1	19.10	19.10	0.4	36,719	0.00%
2020/08/12	57	19.14	0	0.00	19.05	57	36,886	0.15%
2020/08/11	365.3	19.20	7	19.25	19.15	358.3	36,645	0.98%	大買/鉅額交易
2020/08/10	119	19.08	2	19.18	19.15	117	36,696	0.32%	大買/鉅額交易
2020/08/07	11	18.81	15	18.90	18.70	-4	36,399	-0.01%
2020/08/06	25	18.65	10	18.61	18.65	15	35,980	0.04%
2020/08/05	1	18.25	3	18.25	18.25	-2	35,709	-0.01%
2020/08/04	2	18.25	5	18.31	18.20	-3	36,099	-0.01%
2020/08/03	15	17.93	1	18.00	17.95	14	36,384	0.04%
2020/07/31	21	18.06	0.4	18.15	18.00	20.6	36,288	0.06%
2020/07/30	4.3	18.30	0	0.00	18.35	4.3	36,203	0.01%
2020/07/29	7	18.33	30	18.38	18.30	-23	36,146	-0.06%
2020/07/28	1	17.95	10	18.00	17.90	-9	36,099	-0.02%
2020/07/27	23	17.91	2	18.00	17.80	21	36,335	0.06%
2020/07/24	10	18.03	1	18.15	18.00	9	36,476	0.02%
2020/07/23	3.4	18.20	0	0.00	18.20	3.4	36,658	0.01%
2020/07/22	8	18.25	0	0.00	18.30	8	36,791	0.02%
2020/07/20	8	18.14	1	18.15	18.15	7	36,791	0.02%
2020/07/17	3	18.37	0	0.00	18.30	3	36,879	0.01%
2020/07/16	0	0.00	4	18.50	18.40	-4	37,225	-0.01%
2020/07/15	1	18.40	6	18.47	18.40	-5	36,877	-0.01%
2020/07/14	7	18.31	0	0.00	18.35	7	36,625	0.02%
2020/07/13	0	0.00	2	18.25	18.30	-2	36,616	-0.01%
2020/07/10	9	17.93	5	17.97	17.90	4	36,457	0.01%
2020/07/09	8	18.18	0	0.00	18.10	8	36,534	0.02%
2020/07/08	16	18.17	0	0.00	18.10	16	36,229	0.04%
2020/07/07	8	18.16	0	0.00	18.15	8	36,084	0.02%
2020/07/06	2	18.00	33	18.00	18.00	-31	35,682	-0.09%
2020/07/03	7	17.84	20	17.83	17.90	-13	35,464	-0.04%
2020/07/02	1	17.65	2	17.70	17.65	-1	35,496	0.00%
2020/07/01	1	17.60	2	17.55	17.60	-1	35,663	0.00%
2020/06/30	17	17.58	0	0.00	17.45	17	35,840	0.05%
2020/06/29	36	17.52	3	17.45	17.45	33	35,824	0.09%
2020/06/24	91	18.40	12	18.37	18.40	79	35,173	0.22%
2020/06/23	8	18.14	6	18.22	18.20	2	34,964	0.01%
2020/06/22	13	18.20	3	18.20	18.20	10	34,606	0.03%
2020/06/19	9	18.18	0	0.00	18.15	9	34,806	0.03%
2020/06/18	12	18.36	2	18.35	18.35	10	34,425	0.03%
2020/06/17	9	18.45	3	18.45	18.50	6	34,220	0.02%
2020/06/16	32	18.30	5	18.28	18.30	27	34,300	0.08%
2020/06/15	4	17.99	20	17.90	17.95	-16	34,509	-0.05%
2020/06/12	5	17.64	7	17.79	17.85	-2	34,464	-0.01%
2020/06/11	43.5	18.28	15	18.51	18.05	28.5	34,231	0.08%
2020/06/10	41	18.45	7	18.40	18.50	34	33,418	0.10%
2020/06/09	18	18.25	4	18.43	18.15	14	33,157	0.04%
2020/06/08	26	17.98	3	17.98	18.05	23	32,747	0.07%
2020/06/05	4	17.55	5	17.47	17.50	-1	32,054	0.00%
2020/06/04	7	17.44	0	0.00	17.35	7	31,904	0.02%
2020/06/03	6	17.30	66	17.35	17.35	-60	31,794	-0.19%
2020/06/02	44	16.99	10	16.89	17.00	34	31,531	0.11%
2020/06/01	1	16.65	7	16.64	16.65	-6	31,291	-0.02%
2020/05/29	52	16.27	1	16.45	16.25	51	31,029	0.16%
2020/05/28	6	16.65	6	16.70	16.50	0	29,862	0.00%
2020/05/27	19	16.67	17	16.75	16.65	2	29,818	0.01%
2020/05/26	11	16.60	19	16.61	16.60	-8	29,731	-0.03%
2020/05/25	5	16.21	0	0.00	16.30	5	29,422	0.02%
2020/05/22	35	16.25	0	0.00	16.15	35	29,333	0.12%
2020/05/21	15	16.35	4	16.40	16.40	11	29,046	0.04%
2020/05/20	13	16.22	1	16.25	16.20	12	28,867	0.04%
2020/05/19	15	16.31	0	0.00	16.25	15	28,717	0.05%
2020/05/18	1	16.20	0	0.00	16.20	1	28,462	0.00%
2020/05/15	12	16.29	0	0.00	16.25	12	28,287	0.04%
2020/05/14	31	16.40	0	0.00	16.30	31	27,882	0.11%
2020/05/13	10	16.55	0	0.00	16.65	10	27,223	0.04%
2020/05/12	10	16.55	0	0.00	16.50	10	27,179	0.04%
2020/05/11	1	16.70	16	16.68	16.70	-15	26,813	-0.06%
2020/05/08	7	16.54	0	0.00	16.40	7	26,413	0.03%
2020/05/07	2	16.38	0	0.00	16.40	2	25,922	0.01%
2020/05/06	12	16.36	6	16.38	16.35	6	25,757	0.02%
2020/05/05	2	16.58	1	16.60	16.55	1	25,586	0.00%
2020/05/04	22	16.51	5	16.55	16.50	17	25,602	0.07%
2020/04/30	3	17.00	4	17.15	17.10	-1	25,557	0.00%
2020/04/29	3	16.67	0	0.00	16.75	3	25,265	0.01%
2020/04/28	2	16.40	1	16.50	16.40	1	25,149	0.00%
2020/04/27	3	16.35	5	16.36	16.40	-2	25,295	-0.01%
2020/04/23	7	16.21	6	16.22	16.15	1	25,129	0.00%
2020/04/22	8	15.84	3	15.80	16.00	5	24,952	0.02%
2020/04/21	9	16.13	0	0.00	16.10	9	24,786	0.04%
2020/04/20	1	16.90	14	16.80	16.75	-13	24,572	-0.05%
2020/04/17	2	16.95	15	17.01	16.85	-13	24,604	-0.05%
2020/04/16	8	16.82	22	16.76	16.80	-14	24,291	-0.06%
2020/04/15	13	17.18	14	17.14	17.20	-1	23,996	0.00%
2020/04/14	11	16.60	4	16.20	16.70	7	23,783	0.03%
2020/04/13	1	16.10	1	16.15	16.05	0	23,415	0.00%
2020/04/10	2	16.10	23	16.16	16.30	-21	23,370	-0.09%
2020/04/09	12	15.85	1	15.90	15.90	11	23,099	0.05%
2020/04/08	6	15.63	0	0.00	15.70	6	22,964	0.03%
2020/04/07	6	15.58	2	15.75	15.65	4	22,853	0.02%
2020/04/06	3	15.30	0	0.00	15.50	3	22,683	0.01%
2020/04/01	4	15.31	1	15.30	15.30	3	22,505	0.01%
2020/03/31	20	15.55	0	0.00	15.55	20	22,246	0.09%
2020/03/30	13	15.71	2	15.73	15.60	11	21,954	0.05%
2020/03/27	12	15.94	14	16.04	16.00	-2	21,881	-0.01%
2020/03/26	10	15.50	2	15.75	15.60	8	21,472	0.04%
2020/03/25	18	15.57	0	0.00	15.75	18	21,633	0.08%
2020/03/24	0	0.00	1	15.35	15.20	-1	21,202	0.00%
2020/03/23	2	14.40	1	14.50	14.20	1	20,964	0.00%
2020/03/20	2	14.75	2	14.68	15.25	0	20,825	0.00%
2020/03/19	9	14.14	2	14.53	14.00	7	20,143	0.03%
2020/03/18	1	15.35	6	15.27	15.55	-5	19,689	-0.03%
2020/03/17	5.1	15.87	0	0.00	15.60	5.1	19,341	0.03%
2020/03/16	3	16.82	1	17.10	16.45	2	18,682	0.01%
2020/03/13	6	16.25	5	16.26	17.40	1	18,147	0.01%
2020/03/12	7	17.57	13	17.66	17.50	-6	17,458	-0.03%
2020/03/11	1	18.35	3	18.45	18.25	-2	16,988	-0.01%
2020/03/10	1	18.40	0	0.00	18.50	1	16,933	0.01%
2020/03/09	5	18.44	0	0.00	18.40	5	16,827	0.03%
2020/03/06	16	19.10	0	0.00	19.05	16	16,417	0.10%
2020/03/05	12	19.46	6	19.53	19.50	6	16,253	0.04%
2020/03/04	0	0.00	1	19.15	19.30	-1	15,947	-0.01%
2020/03/03	2	19.18	0	0.00	19.20	2	15,888	0.01%
2020/03/02	5	18.85	5	19.02	18.95	0	15,716	0.00%
2020/02/27	8	19.29	0	0.00	19.20	8	15,882	0.05%
2020/02/26	11	19.53	0	0.00	19.50	11	15,639	0.07%
2020/02/25	2	19.70	0	0.00	19.75	2	15,345	0.01%
2020/02/24	1	19.90	0	0.00	19.85	1	15,350	0.01%
2020/02/21	0	0.00	20	20.20	20.25	-20	15,197	-0.13%
2020/02/18	0	0.00	5	20.10	20.20	-5	14,894	-0.03%
2020/02/17	0	0.00	2	20.10	20.15	-2	14,958	-0.01%
2020/02/13	0	0.00	1	20.10	20.15	-1	15,064	-0.01%
2020/02/12	1	20.15	1	20.15	20.05	0	14,952	0.00%
2020/02/11	6	20.20	0	0.00	20.30	6	14,859	0.04%
2020/02/07	1	20.25	7	20.26	20.30	-6	14,977	-0.04%
2020/02/06	8	20.29	0	0.00	20.25	8	15,022	0.05%
2020/02/05	0	0.00	1	20.15	20.20	-1	14,693	-0.01%
2020/02/04	1	19.70	0	0.00	20.05	1	14,572	0.01%
2020/02/03	5	19.60	3	19.80	19.80	2	14,277	0.01%
2020/01/31	3	19.63	1	19.85	19.70	2	14,092	0.01%
2020/01/30	6	19.54	0	0.00	19.35	6	13,876	0.04%
2020/01/20	0	0.00	4	20.63	20.65	-4	13,281	-0.03%
2020/01/17	0	0.00	1	20.45	20.50	-1	13,123	-0.01%
2020/01/15	1	20.45	3	20.42	20.40	-2	13,157	-0.02%
2020/01/14	0	0.00	1	20.25	20.35	-1	13,092	-0.01%
2020/01/13	0	0.00	2	20.13	20.20	-2	12,868	-0.02%
2020/01/10	0	0.00	1	20.10	20.10	-1	13,143	-0.01%
2020/01/09	4	19.91	0	0.00	20.00	4	13,185	0.03%
2020/01/07	1	19.90	2	20.00	19.90	-1	13,182	-0.01%
2020/01/06	11	20.00	28	20.07	19.95	-17	13,218	-0.13%
2020/01/02	1	20.10	0	0.00	20.20	1	13,372	0.01%
2019/12/31	2	20.28	0	0.00	20.20	2	13,277	0.02%
2019/12/27	0	0.00	0.1	20.35	20.45	-0.1	13,311	0.00%
2019/12/24	3	20.32	0	0.00	20.30	3	13,595	0.02%
2019/12/23	0	0.00	3	20.25	20.35	-3	13,588	-0.02%
2019/12/20	5	20.25	14	20.20	20.35	-9	13,634	-0.07%
2019/12/19	0	0.00	27	20.14	20.05	-27	13,337	-0.20%
2019/12/16	0	0.00	5	20.19	20.05	-5	13,420	-0.04%
2019/12/13	0	0.00	6.6	20.14	20.25	-6.6	13,263	-0.05%
2019/12/12	1	19.85	6	19.90	19.85	-5	12,993	-0.04%
2019/12/09	0	0.00	8	19.85	19.90	-8	12,964	-0.06%
2019/12/06	0	0.00	44	19.80	19.90	-44	13,200	-0.33%
2019/12/05	4	19.68	0	0.00	19.65	4	13,507	0.03%
2019/12/04	0	0.00	4	19.93	19.95	-4	13,409	-0.03%
2019/12/03	2	19.90	0	0.00	19.90	2	13,581	0.01%
2019/11/29	2	19.85	0	0.00	19.75	2	13,625	0.01%
2019/11/28	0	0.00	2	20.03	20.00	-2	13,629	-0.01%
2019/11/27	0.1	19.90	42	20.00	20.05	-41.9	14,183	-0.30%
2019/11/26	4	19.88	0	0.00	19.85	4	14,478	0.03%
2019/11/22	2	19.75	0	0.00	19.80	2	14,573	0.01%
2019/11/21	2	19.80	0	0.00	19.75	2	14,754	0.01%
2019/11/20	2	19.85	0	0.00	20.00	2	14,923	0.01%
2019/11/19	4	19.93	0	0.00	19.85	4	14,929	0.03%
2019/11/07	2	19.90	7	19.89	19.95	-5	16,674	-0.03%
2019/11/06	5	20.05	0	0.00	19.95	5	16,723	0.03%
2019/11/05	0	0.00	1	19.50	19.60	-1	16,526	-0.01%
2019/11/04	2	19.15	19.5	19.23	19.30	-17.5	16,497	-0.11%
2019/10/31	0	0.00	1	19.15	19.05	-1	16,643	-0.01%
2019/10/29	4	18.95	0	0.00	19.00	4	16,710	0.02%
2019/10/28	6	18.95	0	0.00	18.95	6	16,626	0.04%
2019/10/22	0	0.00	39	18.95	19.00	-39	16,851	-0.23%
2019/10/21	0	0.00	1	18.95	18.90	-1	16,876	-0.01%
2019/10/14	0	0.00	2	18.55	18.65	-2	16,557	-0.01%
2019/10/09	0.1	18.10	0	0.00	18.05	0.1	16,439	0.00%
2019/10/04	0	0.00	3	18.30	18.25	-3	16,352	-0.02%
2019/10/03	6	18.18	0	0.00	18.15	6	16,379	0.04%
2019/09/23	33	18.90	0	0.00	18.85	33	16,549	0.20%
2019/09/20	6	18.78	0	0.00	18.70	6	16,683	0.04%
2019/09/19	86	19.05	0	0.00	19.00	86	16,332	0.53%
2019/09/18	0	0.00	1	19.10	19.15	-1	16,406	-0.01%
2019/09/12	0	0.00	4	19.19	19.10	-4	16,872	-0.02%
2019/09/11	0	0.00	1	19.10	19.10	-1	17,361	-0.01%
2019/09/09	0	0.00	27	18.76	19.00	-27	17,152	-0.16%
2019/09/06	0	0.00	4	18.59	18.65	-4	16,864	-0.02%
2019/09/05	0.1	18.45	0	0.00	18.45	0.1	16,879	0.00%
2019/09/04	2	18.18	0	0.00	18.00	2	16,663	0.01%
2019/09/03	0	0.00	2	18.25	18.15	-2	16,613	-0.01%
2019/09/02	0.1	18.25	0	0.00	18.30	0.1	16,755	0.00%
2019/08/30	2	17.93	0	0.00	18.05	2	16,949	0.01%
2019/08/27	1.2	18.04	0	0.00	18.00	1.2	16,477	0.01%
2019/08/23	0	0.00	1	18.55	18.50	-1	16,272	-0.01%
2019/08/21	1	18.55	0	0.00	18.40	1	16,663	0.01%
2019/08/20	0	0.00	15	18.43	18.50	-15	16,517	-0.09%
2019/08/19	3	18.02	14	18.10	18.00	-11	16,026	-0.07%
2019/08/16	0	0.00	2	17.60	17.60	-2	15,940	-0.01%
2019/08/15	0	0.00	4	17.48	17.40	-4	15,756	-0.03%
2019/08/14	0	0.00	1	17.35	17.25	-1	15,944	-0.01%
2019/08/13	5	17.27	0	0.00	17.15	5	15,867	0.03%
2019/08/12	0	0.00	8	17.45	17.55	-8	15,813	-0.05%
2019/08/08	0	0.00	3	17.22	17.20	-3	15,567	-0.02%
2019/08/07	0	0.00	2	16.93	17.00	-2	15,567	-0.01%
2019/08/06	4	16.73	3	16.88	16.85	1	15,609	0.01%
2019/08/05	2	17.03	0	0.00	17.05	2	15,570	0.01%
2019/08/02	6	17.19	0	0.00	17.05	6	15,486	0.04%
2019/08/01	3	17.30	0	0.00	17.35	3	15,394	0.02%
2019/07/31	1	17.55	0	0.00	17.50	1	15,257	0.01%
2019/07/30	0	0.00	1	17.80	17.75	-1	15,360	-0.01%
2019/07/29	0.1	17.65	7	17.72	17.75	-6.9	15,460	-0.04%
2019/07/26	6	17.40	0	0.00	17.35	6	15,576	0.04%
2019/07/25	1	17.55	0	0.00	17.45	1	15,568	0.01%
2019/07/23	2	17.55	0	0.00	17.60	2	15,543	0.01%
2019/07/19	1	17.65	0	0.00	17.60	1	15,547	0.01%
2019/07/16	3	17.55	0	0.00	17.60	3	15,363	0.02%
2019/07/15	1	18.00	0	0.00	18.05	1	15,029	0.01%
2019/07/12	0	0.00	1	18.05	18.05	-1	15,077	-0.01%
2019/07/10	0	0.00	10	18.05	18.00	-10	15,157	-0.07%
2019/07/09	1	17.80	0	0.00	17.90	1	15,101	0.01%
2019/07/08	17	17.68	0	0.00	17.75	17	15,081	0.11%
2019/07/03	6	17.85	0	0.00	17.75	6	15,651	0.04%
2019/07/02	2	17.98	0	0.00	17.85	2	15,704	0.01%
2019/07/01	9	18.85	5	18.95	18.95	4	15,717	0.03%
2019/06/28	43	18.69	0	0.00	18.65	43	15,398	0.28%
2019/06/25	1	18.75	0	0.00	18.70	1	15,680	0.01%
2019/06/24	1	18.85	1	18.95	18.90	0	15,614	0.00%
2019/06/21	0	0.00	3	18.87	18.90	-3	15,560	-0.02%
2019/06/20	0	0.00	3	18.80	18.85	-3	15,364	-0.02%
2019/06/19	0	0.00	5	18.40	18.60	-5	15,201	-0.03%
2019/06/18	0	0.00	3	18.03	18.10	-3	14,838	-0.02%
2019/06/17	0	0.00	6	18.03	18.05	-6	15,027	-0.04%
2019/06/14	6	17.75	3	17.90	17.85	3	15,298	0.02%
2019/06/13	3	17.90	0	0.00	17.85	3	15,466	0.02%
2019/06/12	0	0.00	4	18.03	17.95	-4	15,528	-0.03%
2019/06/11	0	0.00	4	18.03	18.05	-4	15,587	-0.03%
2019/06/06	0	0.00	6	18.08	18.05	-6	15,933	-0.04%
2019/06/05	0	0.00	3	18.00	17.90	-3	15,824	-0.02%
2019/06/03	1	17.85	25	17.85	17.95	-24	15,956	-0.15%
2019/05/31	0	0.00	6	17.69	17.75	-6	15,917	-0.04%
2019/05/28	8	17.30	0	0.00	17.30	8	16,589	0.05%
2019/05/27	1	17.35	0	0.00	17.40	1	16,350	0.01%
2019/05/22	0	0.00	100	17.50	17.50	-100	16,881	-0.59%
2019/05/21	0	0.00	1	17.45	17.45	-1	16,986	-0.01%
2019/05/20	0	0.00	8	17.40	17.40	-8	16,662	-0.05%
2019/05/16	32	17.35	30	17.40	17.30	2	16,820	0.01%
2019/05/14	112	17.30	0	0.00	17.25	112	17,152	0.65%	大買/鉅額交易
2019/05/13	10	17.53	0	0.00	17.45	10	17,373	0.06%
2019/05/10	0	0.00	5	17.75	17.60	-5	17,596	-0.03%
2019/05/09	17	17.66	0	0.00	17.55	17	17,966	0.09%
2019/05/08	0	0.00	0.7	17.85	17.80	-0.7	17,975	0.00%
2019/05/07	0	0.00	2	17.98	18.00	-2	18,097	-0.01%
2019/05/06	2	17.80	1	17.90	17.80	1	18,050	0.01%
2019/05/02	5	17.80	0	0.00	17.75	5	18,387	0.03%
2019/04/30	10	17.80	0	0.00	17.90	10	18,394	0.05%
2019/04/29	1	17.75	0	0.00	17.80	1	18,592	0.01%
2019/04/26	5	17.75	0	0.00	17.85	5	18,620	0.03%
2019/04/25	5	17.80	0	0.00	17.80	5	18,850	0.03%
2019/04/24	5	17.80	0	0.00	17.90	5	18,991	0.03%
2019/04/19	5	17.75	0	0.00	17.75	5	19,853	0.03%
2019/04/18	5.1	17.80	0	0.00	17.85	5.1	20,036	0.03%
2019/04/16	5	17.80	0	0.00	17.90	5	20,457	0.02%
2019/04/02	1.1	17.50	0	0.00	17.60	1.1	20,213	0.01%
2019/04/01	0.1	17.45	0	0.00	17.55	0.1	20,339	0.00%
2019/03/29	0.1	17.45	0	0.00	17.55	0.1	20,348	0.00%
2019/03/28	0.1	17.30	0	0.00	17.35	0.1	20,252	0.00%
2019/03/26	0.1	17.45	0	0.00	17.55	0.1	20,313	0.00%
2019/03/25	1.1	17.40	1	17.30	17.50	0.1	20,652	0.00%
2019/03/20	6	17.60	0	0.00	17.65	6	21,089	0.03%
2019/03/19	0	0.00	4	17.45	17.45	-4	21,028	-0.02%
2019/03/18	1	17.65	0	0.00	17.70	1	20,929	0.00%
2019/03/14	2	17.80	0	0.00	17.70	2	20,942	0.01%
2019/03/13	0	0.00	1	17.80	17.90	-1	21,249	0.00%
2019/03/12	0	0.00	12	17.65	17.65	-12	21,154	-0.06%
2019/03/11	0	0.00	2	17.50	17.45	-2	21,444	-0.01%
2019/03/07	0	0.00	0.1	17.60	17.60	-0.1	22,474	0.00%
2019/03/06	1	17.50	429	17.50	17.50	-428	22,415	-1.91%	大賣/鉅額交易
2019/03/05	0	0.00	2	17.35	17.45	-2	22,413	-0.01%
2019/02/25	0.1	17.30	0	0.00	17.40	0.1	21,608	0.00%
2019/02/21	12.1	17.12	0	0.00	17.10	12.1	21,596	0.06%
2019/02/20	0.1	17.10	0	0.00	17.15	0.1	21,475	0.00%
2019/02/12	0	0.00	0.1	17.00	17.00	-0.1	21,537	0.00%
2019/02/11	1	16.95	0	0.00	16.85	1	21,295	0.00%
2019/01/30	0	0.00	9	17.00	17.00	-9	21,246	-0.04%
2019/01/29	0	0.00	22	16.80	16.95	-22	20,948	-0.11%
2019/01/28	0	0.00	5	16.95	16.95	-5	20,879	-0.02%
2019/01/25	1	16.75	10	16.75	16.75	-9	20,816	-0.04%
2019/01/24	0	0.00	3	16.70	16.80	-3	20,738	-0.01%
2019/01/22	4	16.53	0	0.00	16.50	4	20,268	0.02%
2019/01/18	0	16.20	0	0.00	16.30	0	20,057	0.00%
2019/01/17	0	0.00	2	16.30	16.35	-2	20,234	-0.01%
2019/01/15	0	0.00	2	16.10	16.15	-2	20,473	-0.01%
2019/01/11	0	0.00	10	15.85	15.85	-10	20,153	-0.05%
2019/01/07	0	0.00	7	15.38	15.50	-7	19,678	-0.04%
2019/01/03	2	15.10	0	0.00	15.10	2	20,560	0.01%
2019/01/02	4	15.23	0	0.00	15.20	4	20,642	0.02%
2018/12/28	0	0.00	6	15.42	15.45	-6	20,864	-0.03%
2018/12/27	0	0.00	4	15.15	15.30	-4	21,079	-0.02%
2018/12/22	2	15.00	0	0.00	15.00	2	21,123	0.01%
2018/12/20	2	15.25	0	0.00	15.15	2	21,459	0.01%
2018/12/19	0	0.00	2	15.45	15.40	-2	21,340	-0.01%
2018/12/17	2	15.30	0	0.00	15.30	2	21,783	0.01%
2018/12/13	0	0.00	4	15.43	15.45	-4	22,154	-0.02%
2018/12/12	0	0.00	0	15.30	15.25	0	21,820	0.00%
2018/12/10	2	15.10	0	0.00	15.10	2	21,593	0.01%
2018/12/06	2	15.20	0	0.00	15.20	2	21,480	0.01%
2018/12/05	2	15.35	0	0.00	15.30	2	21,288	0.01%
2018/11/30	0	0.00	21	15.60	15.70	-21	20,058	-0.10%
2018/11/29	0	0.00	15	15.52	15.60	-15	19,846	-0.08%
2018/11/21	1	15.40	0	0.00	15.40	1	19,635	0.01%
2018/11/20	5	15.50	0	0.00	15.55	5	19,500	0.03%
2018/11/15	0	0.00	1	15.75	15.75	-1	19,599	-0.01%
2018/11/14	50	15.55	300	15.57	15.60	-250	19,550	-1.28%	大賣/鉅額交易
2018/11/13	0	0.00	50	15.45	15.40	-50	19,699	-0.25%
2018/11/12	100	15.50	100	15.58	15.55	0	20,406	0.00%
2018/11/09	4	15.55	9	15.49	15.55	-5	20,861	-0.02%
2018/11/07	2	15.40	9.8	15.46	15.55	-7.8	21,586	-0.04%
2018/11/05	0	0.00	210	15.25	15.35	-210	22,311	-0.94%	大賣/鉅額交易
2018/10/31	0	0.00	190	14.90	15.00	-190	25,821	-0.74%	大賣/鉅額交易
2018/10/30	90	14.60	90	14.75	14.60	0	26,223	0.00%
2018/10/29	0	0.00	1	15.10	14.60	-1	26,814	0.00%
2018/10/26	1	14.50	1	14.70	14.55	0	26,918	0.00%
2018/10/25	1	14.55	0	0.00	14.55	1	27,090	0.00%
2018/10/19	0	0.00	219	14.80	14.80	-219	27,147	-0.81%	大賣/鉅額交易
2018/10/16	0	0.00	81	14.65	14.55	-81	27,057	-0.30%
2018/10/15	301	14.55	0	0.00	14.55	301	27,120	1.11%	大買/鉅額交易
2018/10/12	0	0.00	1	14.65	14.95	-1	26,810	0.00%
2018/10/11	5	15.05	30	15.00	14.95	-25	26,482	-0.09%
2018/10/01	400	16.11	0	0.00	16.10	400	24,858	1.61%	大買/鉅額交易
2018/09/28	300	16.06	0	0.00	16.10	300	25,050	1.20%	大買/鉅額交易
2018/09/27	0	0.00	259	15.95	16.30	-259	24,884	-1.04%	大賣/鉅額交易
2018/09/25	255	15.85	0	0.00	16.00	255	25,427	1.00%	大買/鉅額交易
2018/09/21	0	0.00	701	15.82	16.00	-701	25,284	-2.77%	大賣/鉅額交易
2018/09/20	1	15.50	0	0.00	15.50	1	24,738	0.00%
2018/09/19	0	0.00	29	15.40	15.50	-29	24,621	-0.12%
2018/09/14	499	15.25	0	0.00	15.15	499	24,527	2.03%	大買/鉅額交易
2018/09/13	3	15.15	0	0.00	15.20	3	24,807	0.01%
2018/09/11	0	0.00	5	15.10	15.25	-5	24,853	-0.02%
2018/09/10	5	14.99	2	15.05	14.95	3	25,228	0.01%
2018/09/06	0	0.00	2	14.95	15.05	-2	26,137	-0.01%
2018/09/05	213	15.20	0	0.00	15.05	213	26,069	0.82%	大買/鉅額交易
2018/09/04	2	15.35	0	0.00	15.40	2	25,949	0.01%
2018/09/03	5	15.35	0	0.00	15.25	5	26,067	0.02%
2018/08/31	5.2	15.35	5	15.55	15.55	0.2	26,228	0.00%
2018/08/30	10	15.50	0	0.00	15.50	10	26,154	0.04%
2018/08/28	0.1	15.50	2	15.50	15.60	-1.9	26,726	-0.01%
2018/08/27	1.2	15.40	0	0.00	15.50	1.2	26,839	0.00%
2018/08/24	0.2	15.40	2	15.45	15.50	-1.8	26,863	-0.01%
2018/08/23	0.1	15.45	0	0.00	15.50	0.1	27,425	0.00%
2018/08/22	0.1	15.40	205	15.45	15.50	-204.9	27,741	-0.74%	大賣/鉅額交易
2018/08/21	0.1	15.20	0	0.00	15.25	0.1	27,412	0.00%
2018/08/20	200	15.15	0	0.00	15.20	200	27,347	0.73%	大買/鉅額交易
2018/08/17	0	0.00	11	15.22	15.25	-11	27,196	-0.04%
2018/08/15	0	0.00	6	15.12	15.20	-6	26,212	-0.02%
2018/08/13	1	15.00	0	0.00	14.90	1	25,523	0.00%
2018/08/10	1	15.50	501	15.45	15.40	-500	25,240	-1.98%	大賣/鉅額交易
2018/08/09	1	15.50	11	15.51	15.45	-10	24,744	-0.04%
2018/08/08	0	0.00	19.8	15.11	15.15	-19.8	23,151	-0.09%
2018/08/07	0	0.00	5.4	14.36	14.55	-5.4	21,797	-0.02%
2018/08/06	0	0.00	7	14.35	14.35	-7	21,338	-0.03%
2018/08/03	1	14.10	0	0.00	14.10	1	20,996	0.00%
2018/07/31	0	0.00	8	13.90	14.10	-8	20,499	-0.04%
2018/07/30	1	13.70	0	0.00	13.70	1	19,896	0.01%
2018/07/27	4	13.70	2	13.70	13.70	2	20,116	0.01%
2018/07/25	0	0.00	1	13.70	13.65	-1	20,761	0.00%
2018/07/12	0	0.00	5	13.25	13.35	-5	22,415	-0.02%
2018/07/11	5	13.10	0	0.00	13.20	5	22,491	0.02%
2018/07/10	2	13.30	0	0.00	13.25	2	22,497	0.01%
2018/07/09	0	0.00	250	13.20	13.15	-250	22,563	-1.11%	大賣/鉅額交易
2018/07/05	0	0.00	3	13.00	13.00	-3	22,927	-0.01%
2018/07/04	0	0.00	100	13.15	13.10	-100	23,519	-0.43%
2018/07/03	2	13.65	0	0.00	13.55	2	23,586	0.01%
2018/06/26	299	13.75	0	0.00	13.75	299	22,829	1.31%	大買/鉅額交易
2018/06/20	351	13.85	4	13.88	13.90	347	22,781	1.52%	大買/鉅額交易
2018/06/19	13	13.81	0	0.00	13.80	13	23,029	0.06%
2018/06/14	3	14.05	0	0.00	14.00	3	22,239	0.01%
2018/06/08	4	14.50	3.3	14.63	14.60	0.7	22,143	0.00%
2018/06/06	0	0.00	4.1	14.45	14.45	-4.1	22,184	-0.02%
2018/06/05	0	0.00	2	14.15	14.25	-2	21,739	-0.01%
2018/06/04	0	0.00	1	14.00	14.10	-1	21,536	0.00%
2018/06/01	1	13.95	0	0.00	14.00	1	21,430	0.00%
2018/05/30	4	13.88	0	0.00	13.75	4	20,898	0.02%
2018/05/21	200	14.45	2	14.50	14.55	198	21,919	0.90%	大買/鉅額交易
2018/05/15	1	14.50	0	0.00	14.45	1	22,745	0.00%
2018/05/02	0	0.00	1	14.50	14.55	-1	23,338	0.00%
2018/04/27	0	0.00	2	14.25	14.25	-2	23,192	-0.01%
2018/04/26	0	0.00	4	14.10	14.15	-4	23,079	-0.02%
2018/04/19	1	13.80	0	0.00	13.85	1	23,570	0.00%
2018/04/11	0	0.00	3	13.85	13.75	-3	24,742	-0.01%
2018/04/10	0	0.00	2	13.60	13.80	-2	24,428	-0.01%
2018/04/09	0	0.00	17	13.45	13.50	-17	23,924	-0.07%
2018/04/03	2	13.35	0	0.00	13.40	2	23,727	0.01%
2018/04/02	0	0.00	5	13.50	13.45	-5	23,669	-0.02%
2018/03/31	0	0.00	5	13.45	13.35	-5	23,482	-0.02%
2018/03/29	15	13.28	5	13.35	13.35	10	23,440	0.04%
2018/03/28	5	13.45	0	0.00	13.40	5	23,144	0.02%
2018/03/27	0	0.00	5	13.55	13.55	-5	23,150	-0.02%
2018/03/26	1	13.50	0	0.00	13.50	1	23,067	0.00%
2018/03/23	5	13.40	0	0.00	13.50	5	22,980	0.02%
2018/03/22	0	0.00	17	13.59	13.60	-17	22,837	-0.07%
2018/03/21	0	0.00	10	13.45	13.45	-10	22,517	-0.04%
2018/03/20	10	13.35	0	0.00	13.40	10	22,895	0.04%
2018/03/19	17	13.43	2	13.50	13.45	15	22,910	0.07%
2018/03/16	0	0.00	36	13.48	13.55	-36	22,841	-0.16%
2018/03/13	0	0.00	6	13.40	13.40	-6	22,337	-0.03%
2018/03/12	0	0.00	25	13.35	13.40	-25	22,391	-0.11%
2018/03/08	1	13.05	1	13.10	13.10	0	22,704	0.00%
2018/03/07	2	13.00	2	13.00	13.05	0	22,944	0.00%
2018/03/05	1	12.95	0	0.00	13.00	1	23,688	0.00%
2018/03/02	12	12.99	0	0.00	12.95	12	23,585	0.05%
2018/03/01	16	13.10	0	0.00	13.15	16	22,892	0.07%
2018/02/27	14	13.23	0	0.00	13.15	14	22,771	0.06%
2018/02/26	0	0.00	1	13.40	13.25	-1	23,042	0.00%
2018/02/23	1	13.25	0	0.00	13.25	1	23,027	0.00%
2018/02/22	10	13.05	0	0.00	13.15	10	23,493	0.04%
2018/02/21	2	13.20	0	0.00	13.20	2	23,851	0.01%
2018/02/12	11	13.03	19	13.13	13.05	-8	23,915	-0.03%
2018/02/09	20	12.89	10	13.05	12.95	10	23,761	0.04%
2018/02/08	0	0.00	5	13.20	13.15	-5	23,517	-0.02%
2018/02/07	16	13.11	0.3	13.10	13.05	15.7	23,357	0.07%
2018/02/06	23	13.04	10	13.05	12.90	13	23,292	0.06%
2018/02/05	22	13.60	0	0.00	13.60	22	22,818	0.10%
2018/02/01	2	13.95	0	0.00	13.95	2	22,272	0.01%
2018/01/31	2	13.90	1	13.90	14.00	1	22,106	0.00%
2018/01/30	0	0.00	2	14.20	14.05	-2	21,906	-0.01%
2018/01/29	0	0.00	0.1	14.15	14.20	-0.1	21,766	0.00%
2018/01/26	0	0.00	7	14.19	14.20	-7	21,696	-0.03%
2018/01/24	10	14.10	0	0.00	14.15	10	21,471	0.05%
2018/01/19	7	14.25	0	0.00	14.30	7	21,219	0.03%
2018/01/17	2	14.20	0	0.00	14.30	2	20,778	0.01%
2018/01/11	10	13.95	0	0.00	14.00	10	19,325	0.05%
2018/01/09	0	0.00	0.1	14.00	13.95	-0.1	18,910	0.00%
2018/01/08	0	0.00	40	14.00	14.05	-40	18,813	-0.21%
2018/01/05	20	13.90	0	0.00	13.95	20	18,615	0.11%
2018/01/03	1	13.90	2	13.90	13.95	-1	18,758	-0.01%