元大金 (2885)-玉山-城中券商分點個股進出

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:14:30(已收盤)

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

元大金 (2885)籌碼相關－玉山-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中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	14.1	33.48	0	0.00	33.50	14.1	16,440	0.09%
2024/11/21	3	33.26	0	33.55	33.80	3	16,572	0.02%
2024/11/20	18.9	33.48	2.4	33.61	33.45	16.5	16,517	0.10%
2024/11/19	0.1	33.70	22.8	33.55	33.85	-22.7	16,372	-0.14%
2024/11/18	2.4	32.52	2	32.78	32.80	0.4	15,964	0.00%
2024/11/15	1.1	32.66	3	33.03	32.55	-1.9	15,936	-0.01%
2024/11/14	1.3	32.50	1	32.70	32.70	0.3	15,829	0.00%
2024/11/13	7.4	32.55	7.5	32.76	32.65	0	15,769	0.00%
2024/11/12	1.1	33.08	1	32.90	32.95	0.1	15,695	0.00%
2024/11/11	0.5	32.93	0	0.00	32.95	0.5	15,608	0.00%
2024/11/08	1.1	32.92	13	33.12	33.20	-11.9	15,762	-0.08%
2024/11/07	2	32.53	1	32.80	32.55	1	15,913	0.01%
2024/11/06	1.2	32.42	0	0.00	32.45	1.2	15,997	0.01%
2024/11/05	1.1	32.56	1	32.65	32.85	0.1	16,112	0.00%
2024/11/04	2.2	32.71	4.3	32.80	32.75	-2	16,527	-0.01%
2024/11/01	6.2	31.40	0	0.00	32.10	6.2	16,926	0.04%
2024/10/30	16.1	32.29	0	0.00	32.45	16.1	16,812	0.10%
2024/10/29	6	32.49	0	0.00	32.60	6	16,833	0.04%
2024/10/28	1.1	32.71	0.2	32.85	32.75	0.9	16,935	0.01%
2024/10/25	0	0.00	1	32.90	32.95	-1	17,035	-0.01%
2024/10/24	0.4	32.69	1	32.75	32.70	-0.6	17,219	0.00%
2024/10/23	4.8	32.86	0	0.00	32.70	4.8	17,566	0.03%
2024/10/22	0.1	32.74	9	33.22	33.30	-8.9	17,724	-0.05%
2024/10/21	4.1	32.68	2.6	33.17	32.70	1.5	17,892	0.01%
2024/10/18	0.1	32.65	8.1	33.16	33.50	-8.1	18,122	-0.04%
2024/10/17	1	32.65	6	32.63	32.65	-5	18,215	-0.03%
2024/10/16	0.1	32.40	2	32.65	32.25	-1.9	18,427	-0.01%
2024/10/15	0.1	31.80	14.2	32.39	32.60	-14.2	18,438	-0.08%
2024/10/14	0	0.00	4	31.74	31.80	-4	18,406	-0.02%
2024/10/11	2.1	31.64	1	32.00	31.55	1.1	18,523	0.01%
2024/10/09	0.3	31.90	2	31.90	31.65	-1.7	18,645	-0.01%
2024/10/08	0.1	31.73	0	0.00	31.75	0.1	18,706	0.00%
2024/10/07	1.2	31.89	8.1	32.02	32.00	-6.9	18,669	-0.04%
2024/10/04	0.3	31.74	10.5	31.63	31.80	-10.1	18,613	-0.05%
2024/10/01	0.5	31.78	0	0.00	31.50	0.5	18,393	0.00%
2024/09/30	1.1	31.84	26.1	31.76	31.70	-25	18,567	-0.13%
2024/09/27	0	0.00	1	31.75	31.75	-1	18,776	-0.01%
2024/09/26	14.2	31.63	1	31.90	31.50	13.2	18,931	0.07%
2024/09/25	0	0.00	3	31.77	31.80	-3	18,960	-0.02%
2024/09/24	0.1	31.40	0	0.00	31.50	0.1	19,237	0.00%
2024/09/23	1.2	31.40	4	31.44	31.40	-2.8	20,551	-0.01%
2024/09/20	13	31.03	4.1	31.09	31.00	8.9	21,038	0.04%
2024/09/19	0	0.00	4.2	30.82	30.90	-4.2	21,281	-0.02%
2024/09/18	14	30.40	87.7	30.45	30.40	-73.7	21,577	-0.34%
2024/09/16	0	0.00	4.5	30.47	30.50	-4.5	21,879	-0.02%
2024/09/13	0	30.35	1.3	30.32	30.25	-1.3	22,434	-0.01%
2024/09/12	4.1	29.66	8	29.89	29.85	-3.9	22,704	-0.02%
2024/09/11	0.1	29.88	3	29.70	29.60	-2.9	22,621	-0.01%
2024/09/10	1.1	29.95	2	30.00	29.95	-0.9	22,602	0.00%
2024/09/09	35.3	29.63	5	29.60	29.70	30.3	22,469	0.13%
2024/09/06	1.4	30.51	0	0.00	30.75	1.4	21,966	0.01%
2024/09/05	5	30.50	7	30.56	30.50	-2	22,029	-0.01%
2024/09/04	124.8	30.21	20.3	30.55	30.35	104.5	22,073	0.47%	大買/鉅額交易
2024/09/03	3.6	31.44	0	0.00	31.20	3.6	21,746	0.02%
2024/09/02	0.1	31.90	82	31.85	31.75	-81.9	21,712	-0.38%
2024/08/30	0	0.00	2.5	31.75	31.90	-2.5	21,825	-0.01%
2024/08/29	4.9	31.63	2.3	31.67	31.55	2.6	21,677	0.01%
2024/08/28	4	31.79	3	31.70	31.80	1	21,658	0.00%
2024/08/27	0	31.85	0	0.00	31.90	0	22,155	0.00%
2024/08/26	1	31.90	5.5	31.32	32.00	-4.5	22,360	-0.02%
2024/08/23	14.2	30.81	0	0.00	30.90	14.2	22,481	0.06%
2024/08/22	6.5	31.29	0	0.00	31.45	6.5	22,349	0.03%
2024/08/21	2	31.63	0	0.00	31.70	2	22,330	0.01%
2024/08/20	0.2	31.81	0	0.00	31.75	0.2	22,387	0.00%
2024/08/19	16.1	31.79	1	31.85	31.65	15.1	22,544	0.07%
2024/08/16	20	32.00	1.6	32.27	32.00	18.4	22,970	0.08%
2024/08/15	2.1	31.71	0	0.00	31.50	2.1	22,913	0.01%
2024/08/14	2	32.35	1	31.95	32.00	1	22,893	0.00%
2024/08/13	2.1	31.68	0	0.00	31.60	2.1	22,847	0.01%
2024/08/12	2.1	32.07	15	32.08	31.80	-12.9	23,161	-0.06%
2024/08/09	0.2	32.50	10	32.71	32.60	-9.8	23,231	-0.04%
2024/08/08	0.1	31.39	1	31.55	31.40	-0.9	23,062	0.00%
2024/08/07	1	31.50	5	31.52	31.30	-4	22,931	-0.02%
2024/08/06	14.2	29.95	10.1	30.62	30.70	4.2	22,834	0.02%
2024/08/05	31.4	29.86	11.3	29.92	29.35	20.2	22,666	0.09%
2024/08/02	52.3	31.93	3	31.93	31.90	49.3	22,279	0.22%
2024/08/01	1.7	33.03	1.2	33.00	33.05	0.5	22,273	0.00%
2024/07/31	12	32.68	2	32.68	32.80	10	22,321	0.04%
2024/07/30	2.3	32.34	0	0.00	32.35	2.3	22,196	0.01%
2024/07/29	0	0.00	9	32.62	32.70	-9	22,181	-0.04%
2024/07/26	9.2	32.15	3.1	31.93	32.05	6	22,114	0.03%
2024/07/23	1.5	32.73	5	32.65	33.00	-3.5	22,169	-0.02%
2024/07/22	3.2	31.90	1.7	32.03	31.85	1.5	22,052	0.01%
2024/07/19	8.1	32.77	17.2	32.35	32.60	-9.2	21,974	-0.04%
2024/07/18	0	0.00	0.1	33.05	33.25	-0.1	22,046	0.00%
2024/07/17	0	0.00	0	33.05	33.15	0	22,064	0.00%
2024/07/16	0	0.00	0.2	32.90	33.00	-0.2	22,271	0.00%
2024/07/15	17.1	32.94	18	32.82	32.90	-0.9	22,771	0.00%
2024/07/12	2	33.65	11	33.55	33.75	-9	22,840	-0.04%
2024/07/11	6.2	33.54	6	33.95	33.65	0.2	22,868	0.00%
2024/07/10	0.3	33.37	2.4	33.46	33.55	-2.1	22,944	-0.01%
2024/07/09	0.9	33.15	1	32.95	33.00	-0.1	23,072	0.00%
2024/07/08	1.2	32.96	2	33.03	33.20	-0.9	23,192	0.00%
2024/07/05	0	0.00	5	33.00	33.00	-5	23,211	-0.02%
2024/07/04	11.2	33.27	6.1	33.13	33.10	5.1	23,404	0.02%
2024/07/03	2.5	32.43	4	32.59	32.70	-1.6	23,572	-0.01%
2024/07/02	0.1	32.00	0	0.00	32.10	0.1	23,362	0.00%
2024/07/01	1.1	31.91	101.1	32.10	32.00	-100.1	23,274	-0.43%	大賣/
2024/06/28	5.1	31.93	2	31.95	32.05	3.1	23,145	0.01%
2024/06/27	123.3	31.35	23	31.33	31.75	100.3	22,666	0.44%	大買/
2024/06/26	120.6	34.07	9	33.78	33.80	111.6	21,360	0.52%	大買/鉅額交易
2024/06/25	3	34.15	1.2	34.05	34.40	1.9	20,917	0.01%
2024/06/24	0	0.00	7.4	34.38	34.50	-7.4	20,675	-0.04%
2024/06/21	4	34.10	4.1	34.27	34.15	-0.1	20,543	0.00%
2024/06/20	3.3	34.01	34	34.02	34.35	-30.7	20,314	-0.15%
2024/06/19	0.2	33.60	5.6	33.47	33.75	-5.4	20,039	-0.03%
2024/06/18	0.2	32.85	70	32.86	32.90	-69.8	20,031	-0.35%
2024/06/17	1.2	32.06	6.1	32.42	32.30	-4.9	20,196	-0.02%
2024/06/14	0.5	32.00	1	32.00	32.00	-0.5	20,364	0.00%
2024/06/13	26.6	32.05	118	32.02	32.00	-91.5	20,675	-0.44%	大賣/
2024/06/12	2	31.40	0	0.00	31.45	2	21,157	0.01%
2024/06/11	94.2	31.72	0	0.00	31.60	94.2	22,019	0.43%
2024/06/07	4.1	31.87	20	31.90	31.80	-15.9	22,313	-0.07%
2024/06/06	21	31.71	12	31.59	31.70	9	22,349	0.04%
2024/06/05	0	31.35	4	31.55	31.30	-4	22,463	-0.02%
2024/06/04	5	31.34	1	31.35	31.45	4	22,761	0.02%
2024/06/03	1.2	31.74	0	0.00	31.75	1.2	23,129	0.00%
2024/05/31	5	31.72	0	0.00	31.65	5	23,178	0.02%
2024/05/30	11.5	31.51	0.2	31.55	31.45	11.3	22,731	0.05%
2024/05/29	10.3	32.02	6	31.92	31.85	4.3	22,553	0.02%
2024/05/28	0.2	33.00	3.1	33.03	32.85	-2.9	22,313	-0.01%
2024/05/27	30	32.70	0	0.00	32.70	30	22,398	0.13%
2024/05/24	10	32.62	6.6	32.79	32.50	3.4	22,447	0.02%
2024/05/23	3	33.00	1	32.85	33.15	2	22,322	0.01%
2024/05/22	15.4	33.29	22.1	33.63	33.35	-6.7	22,167	-0.03%
2024/05/21	1	31.86	7	31.91	32.05	-6	21,733	-0.03%
2024/05/20	5.1	32.38	3	32.27	32.35	2.1	21,750	0.01%
2024/05/17	3	32.40	8.7	32.59	32.65	-5.7	21,870	-0.03%
2024/05/16	1.5	32.40	34.1	32.43	32.60	-32.6	21,837	-0.15%
2024/05/15	0.2	32.25	11	32.06	31.85	-10.8	21,399	-0.05%
2024/05/14	8	31.57	0.4	31.72	31.45	7.7	21,382	0.04%
2024/05/13	2	32.05	5	32.00	32.00	-3	21,349	-0.01%
2024/05/10	12.2	31.92	1	31.95	32.10	11.2	21,318	0.05%
2024/05/09	1	31.65	1.3	31.96	31.65	-0.3	21,300	0.00%
2024/05/08	1	31.55	3.3	31.82	31.80	-2.3	21,147	-0.01%
2024/05/07	0	0.00	7.2	31.58	31.80	-7.2	21,154	-0.03%
2024/05/06	15	31.40	21.3	31.24	31.50	-6.3	20,957	-0.03%
2024/05/03	4.2	30.61	4.8	30.81	30.55	-0.6	20,783	0.00%
2024/05/02	2	30.53	0.4	30.60	30.65	1.6	20,688	0.01%
2024/04/30	2	30.78	6	30.81	30.65	-4	20,545	-0.02%
2024/04/29	4	30.69	14	30.85	31.05	-10	20,436	-0.05%
2024/04/26	1	30.20	5.9	30.13	30.00	-4.9	20,096	-0.02%
2024/04/25	11.1	29.86	3	29.80	29.80	8.1	20,118	0.04%
2024/04/24	0.2	30.20	35	30.10	30.35	-34.8	19,994	-0.17%
2024/04/23	2.2	29.81	1.4	29.94	29.80	0.8	19,844	0.00%
2024/04/22	8.5	29.87	2	30.00	29.90	6.5	19,654	0.03%
2024/04/19	56.2	29.90	65	29.65	29.90	-8.8	19,148	-0.05%
2024/04/17	1	30.00	0.6	30.10	30.00	0.4	18,105	0.00%
2024/04/16	5.1	29.90	2	30.30	29.95	3.1	18,010	0.02%
2024/04/15	0.2	30.20	3	30.60	30.55	-2.8	17,755	-0.02%
2024/04/12	2	30.28	0.2	30.35	30.30	1.8	17,624	0.01%
2024/04/11	1	30.30	1	30.50	30.50	0	17,452	0.00%
2024/04/10	5.3	30.55	0	0.00	30.50	5.3	17,495	0.03%
2024/04/09	5.2	30.88	34	30.80	30.90	-28.8	17,624	-0.16%
2024/04/08	12.1	30.04	9	30.28	30.30	3.1	17,390	0.02%
2024/04/03	10.3	30.07	0.1	30.20	29.95	10.2	17,458	0.06%
2024/04/02	1	30.10	0.3	30.10	30.30	0.7	17,547	0.00%
2024/04/01	0.2	30.25	3	30.25	30.10	-2.8	17,754	-0.02%
2024/03/29	6.3	30.35	122.2	30.34	30.40	-115.9	17,819	-0.65%	大賣/鉅額交易
2024/03/28	2.1	30.00	32	29.95	30.10	-29.9	17,675	-0.17%
2024/03/27	0	30.05	4.3	30.29	30.30	-4.3	17,687	-0.02%
2024/03/26	0	30.06	54.2	30.02	30.10	-54.1	17,806	-0.30%
2024/03/25	8.2	29.79	18.2	29.88	29.85	-10	17,978	-0.06%
2024/03/22	12	29.56	8	29.74	29.45	4	18,215	0.02%
2024/03/21	0.2	29.80	54.7	29.63	29.80	-54.5	18,221	-0.30%
2024/03/20	27.9	29.17	6	29.20	28.90	21.9	18,450	0.12%
2024/03/19	15.1	29.14	3	29.32	29.20	12.1	18,458	0.07%
2024/03/18	22.2	29.39	4.1	29.30	29.35	18.1	18,330	0.10%
2024/03/15	33.4	29.95	11.1	30.14	30.20	22.3	18,162	0.12%
2024/03/14	12.2	30.15	131.8	30.05	30.30	-119.5	17,626	-0.68%	大賣/鉅額交易
2024/03/13	44.7	29.14	176	29.42	29.50	-131.3	16,785	-0.78%	大賣/鉅額交易
2024/03/12	5.4	28.71	11	28.80	28.90	-5.6	16,419	-0.03%
2024/03/11	2.3	28.63	1.1	28.69	28.55	1.3	16,438	0.01%
2024/03/08	10	28.45	11.2	28.35	28.45	-1.2	16,445	-0.01%
2024/03/07	2	27.95	18.8	27.81	28.10	-16.8	16,213	-0.10%
2024/03/06	0.3	27.45	2	27.50	27.50	-1.7	15,804	-0.01%
2024/03/05	3.3	27.32	3	27.30	27.30	0.3	15,976	0.00%
2024/03/04	6.8	27.29	0	0.00	27.35	6.8	16,071	0.04%
2024/03/01	1.1	27.21	0.1	27.40	27.30	1	16,213	0.01%
2024/02/29	0.3	27.36	0.1	27.35	27.45	0.2	16,332	0.00%
2024/02/27	3.6	27.24	3	27.25	27.20	0.6	16,171	0.00%
2024/02/26	5.1	27.23	3	27.30	27.10	2.1	16,031	0.01%
2024/02/23	34.4	27.35	1	27.50	27.30	33.4	15,976	0.21%
2024/02/22	6.7	27.34	6.7	27.44	27.55	0	16,208	0.00%
2024/02/21	38.5	27.35	10.8	27.45	27.35	27.7	16,173	0.17%
2024/02/20	2.3	27.58	29.6	27.72	27.85	-27.3	16,099	-0.17%
2024/02/19	2	27.35	36.9	27.31	27.45	-34.9	15,999	-0.22%
2024/02/16	8	27.04	2.3	27.09	27.15	5.7	16,178	0.04%
2024/02/15	2.9	26.93	2.3	26.96	27.00	0.6	16,185	0.00%
2024/02/05	1.6	26.94	26.7	26.99	27.00	-25.1	15,990	-0.16%
2024/02/02	9.1	26.83	0.5	26.95	26.90	8.7	15,780	0.06%
2024/02/01	1	27.00	5.2	27.00	27.05	-4.2	15,716	-0.03%
2024/01/31	3	26.75	3	27.05	27.05	0	15,625	0.00%
2024/01/30	2.5	26.92	0.4	26.85	26.85	2.1	15,518	0.01%
2024/01/29	3.5	26.91	16.9	27.03	27.10	-13.4	15,711	-0.09%
2024/01/26	3	26.88	7.2	26.72	26.95	-4.2	15,758	-0.03%
2024/01/25	1.1	26.70	13	26.69	26.75	-11.9	15,712	-0.08%
2024/01/24	5	26.58	10.1	26.57	26.60	-5.1	15,738	-0.03%
2024/01/23	0.3	26.48	0.6	26.50	26.55	-0.3	15,859	0.00%
2024/01/22	1.6	26.37	68	26.35	26.35	-66.4	16,053	-0.41%
2024/01/19	3	25.88	14	26.08	26.20	-11	16,013	-0.07%
2024/01/18	4.4	25.79	25	25.87	25.80	-20.6	16,029	-0.13%
2024/01/17	12.3	26.01	16.5	26.16	25.80	-4.2	15,949	-0.03%
2024/01/16	7.7	26.25	11	26.39	26.25	-3.3	15,663	-0.02%
2024/01/15	1.1	26.73	30	26.81	26.70	-28.9	15,517	-0.19%
2024/01/12	4.1	26.68	5	26.70	26.65	-0.9	15,812	-0.01%
2024/01/11	1.1	26.75	1	26.85	26.80	0.1	16,020	0.00%
2024/01/10	15.4	26.49	2	26.60	26.50	13.4	16,367	0.08%
2024/01/09	3	27.00	0	0.00	26.80	3	16,409	0.02%
2024/01/08	6.1	26.89	0.1	27.10	26.90	6	16,485	0.04%
2024/01/05	55.7	26.81	0	0.00	26.95	55.7	16,514	0.34%
2024/01/04	6.2	27.15	8	27.08	27.20	-1.8	16,645	-0.01%
2024/01/03	92.4	27.13	12	27.43	26.95	80.4	16,816	0.48%
2024/01/02	7	27.54	6	27.71	27.75	1	16,492	0.01%
2023/12/29	5	27.52	51.3	27.50	27.60	-46.3	16,322	-0.28%
2023/12/28	11	27.14	11.6	27.28	27.35	-0.6	16,304	0.00%
2023/12/27	0.3	27.05	22	27.12	27.15	-21.7	16,123	-0.13%
2023/12/26	0	0.00	9.1	26.92	26.85	-9.1	15,860	-0.06%
2023/12/25	2.7	26.73	0.4	26.75	26.60	2.3	15,812	0.01%
2023/12/22	0	0.00	15	26.77	26.80	-15	15,935	-0.09%
2023/12/21	2.3	26.30	4.5	26.44	26.45	-2.2	15,843	-0.01%
2023/12/20	8.4	26.60	10.1	26.83	26.55	-1.6	15,485	-0.01%
2023/12/19	13	26.68	18	26.94	26.70	-5	15,199	-0.03%
2023/12/18	3	26.80	6.5	27.02	27.05	-3.5	15,019	-0.02%
2023/12/15	1.1	27.00	12	27.15	27.00	-10.9	14,908	-0.07%
2023/12/14	14	26.95	4.1	27.00	27.00	9.9	14,590	0.07%
2023/12/13	12	26.73	10	26.85	26.75	2	14,457	0.01%
2023/12/12	7	26.70	10	26.69	26.80	-3	14,675	-0.02%
2023/12/11	19.4	26.44	3.1	26.47	26.55	16.3	14,606	0.11%
2023/12/08	8	26.45	2	26.53	26.55	6	14,645	0.04%
2023/12/07	4.7	26.37	5.2	26.48	26.50	-0.5	14,620	0.00%
2023/12/06	6	26.41	7.9	26.45	26.45	-1.8	14,545	-0.01%
2023/12/05	12.2	26.32	11.7	26.33	26.40	0.5	14,442	0.00%
2023/12/04	0.2	26.10	29	26.25	26.35	-28.8	14,572	-0.20%
2023/12/01	5	25.90	3.4	26.07	26.10	1.6	14,509	0.01%
2023/11/30	1.1	25.95	0	0.00	26.00	1.1	14,505	0.01%
2023/11/29	0	0.00	6	26.08	25.95	-6	14,200	-0.04%
2023/11/28	5.5	26.04	16.2	26.03	26.10	-10.8	14,050	-0.08%
2023/11/27	7.3	25.85	10	25.85	25.85	-2.7	14,075	-0.02%
2023/11/24	2	25.68	4	25.75	25.80	-2	14,023	-0.01%
2023/11/23	1.3	25.60	2	25.65	25.70	-0.7	14,099	-0.01%
2023/11/22	0	25.60	0	0.00	25.60	0	14,141	0.00%
2023/11/21	5	25.68	44	25.58	25.70	-39	14,238	-0.27%
2023/11/20	2.2	25.26	0	0.00	25.35	2.2	14,056	0.02%
2023/11/17	6	25.41	3.3	25.43	25.35	2.7	14,079	0.02%
2023/11/16	6.4	25.37	111	25.35	25.45	-104.7	14,006	-0.75%	大賣/鉅額交易
2023/11/15	3.2	25.25	4	25.35	25.30	-0.8	13,945	-0.01%
2023/11/14	2	25.03	0	0.00	25.05	2	13,829	0.01%
2023/11/13	7	24.89	0	0.00	25.00	7	14,058	0.05%
2023/11/10	16.3	25.00	1	25.00	25.00	15.3	14,396	0.11%
2023/11/09	5	24.93	2	25.00	25.00	3	14,536	0.02%
2023/11/08	4.1	24.94	4	24.95	25.00	0.1	14,774	0.00%
2023/11/07	0	24.90	1	25.05	25.05	-1	14,940	-0.01%
2023/11/06	10.5	24.91	4	24.91	24.90	6.5	15,228	0.04%
2023/11/03	1.7	24.75	8.3	24.78	24.95	-6.6	15,067	-0.04%
2023/11/02	0.1	24.60	0	0.00	24.50	0.1	15,550	0.00%
2023/11/01	4	24.35	2	24.30	24.40	2	15,668	0.01%
2023/10/31	2.2	24.21	4.1	24.23	24.30	-1.9	15,832	-0.01%
2023/10/30	5.4	24.07	0	0.00	24.10	5.4	15,988	0.03%
2023/10/27	6	24.41	1.3	24.44	24.40	4.7	16,107	0.03%
2023/10/26	2.4	24.33	1.5	24.52	24.35	0.9	16,265	0.01%
2023/10/25	104	24.60	0	0.00	24.60	104	16,299	0.64%	大買/鉅額交易
2023/10/24	9.1	24.35	2	24.35	24.45	7.1	16,366	0.04%
2023/10/23	4.3	24.49	1	24.45	24.40	3.3	16,412	0.02%
2023/10/20	21.3	24.66	0	0.00	24.75	21.3	16,302	0.13%
2023/10/19	20.6	25.10	0	0.00	25.10	20.6	16,077	0.13%
2023/10/18	0	0.00	12.2	25.49	25.55	-12.2	15,990	-0.08%
2023/10/17	3	25.43	0	0.00	25.30	3	15,836	0.02%
2023/10/16	1.2	25.41	7.7	25.45	25.55	-6.6	15,886	-0.04%
2023/10/13	0	25.40	1	25.50	25.45	-1	15,869	-0.01%
2023/10/12	4	25.35	11.9	25.56	25.65	-7.9	15,981	-0.05%
2023/10/11	0.5	25.15	86.1	25.17	25.50	-85.6	16,036	-0.53%
2023/10/06	63.7	24.75	0.3	24.60	24.80	63.3	15,892	0.40%
2023/10/05	5.4	24.46	7	24.50	24.55	-1.6	16,091	-0.01%
2023/10/04	20.6	24.29	0.3	24.39	24.25	20.4	16,241	0.13%
2023/10/03	15.3	24.71	0.2	24.85	24.65	15.1	16,245	0.09%
2023/10/02	5.6	25.02	0.1	25.10	24.95	5.5	16,374	0.03%
2023/09/28	0	0.00	9.2	25.16	25.05	-9.2	16,818	-0.05%
2023/09/26	1	24.95	0	0.00	25.00	1	16,821	0.01%
2023/09/25	0.4	25.10	0	0.00	25.20	0.4	16,785	0.00%
2023/09/22	1	24.70	0	0.00	25.10	1	17,086	0.01%
2023/09/21	9.3	24.92	13.5	25.14	25.00	-4.2	17,219	-0.02%
2023/09/20	108.6	25.58	1	25.40	25.40	107.6	17,268	0.62%	大買/鉅額交易
2023/09/19	1.8	25.66	5	25.72	25.75	-3.2	17,248	-0.02%
2023/09/18	0	0.00	1	25.40	25.40	-1	17,134	-0.01%
2023/09/15	0.2	25.20	5	25.26	25.35	-4.8	17,267	-0.03%
2023/09/14	0	0.00	124	25.04	25.20	-124	17,236	-0.72%	大賣/鉅額交易
2023/09/13	2	24.85	4	24.93	25.00	-2	17,248	-0.01%
2023/09/12	0	0.00	6	24.75	24.80	-6	17,439	-0.03%
2023/09/11	4.3	24.58	0.3	24.70	24.70	4	17,663	0.02%
2023/09/08	3	24.65	10	24.65	24.65	-7	17,920	-0.04%
2023/09/07	1.2	24.72	13.2	24.74	24.70	-12	18,130	-0.07%
2023/09/06	0.7	24.24	3.1	24.29	24.25	-2.4	18,048	-0.01%
2023/09/05	6.5	24.32	1.3	24.28	24.20	5.2	18,028	0.03%
2023/09/04	4.3	24.54	5.2	24.62	24.50	-0.9	18,223	0.00%
2023/09/01	4.4	24.65	2	24.70	24.75	2.4	18,496	0.01%
2023/08/31	2.5	24.55	2	24.70	24.40	0.5	18,740	0.00%
2023/08/30	0.1	24.75	6	24.76	24.80	-5.9	18,891	-0.03%
2023/08/29	2.2	24.44	0	0.00	24.65	2.2	18,979	0.01%
2023/08/28	1	24.30	3	24.37	24.40	-2	18,969	-0.01%
2023/08/25	4.3	24.40	2.2	24.45	24.40	2.1	19,376	0.01%
2023/08/24	1	24.45	8	24.35	24.45	-7	19,468	-0.04%
2023/08/23	0.2	23.95	1	24.20	24.20	-0.8	19,454	0.00%
2023/08/22	2	23.90	2.4	23.88	23.85	-0.4	19,542	0.00%
2023/08/21	6.8	23.99	1	24.05	23.90	5.8	19,574	0.03%
2023/08/18	2	24.08	2	24.03	23.95	0	19,484	0.00%
2023/08/17	35.4	23.64	4	23.71	23.75	31.4	19,503	0.16%
2023/08/16	11	23.87	0.1	23.95	23.85	10.9	19,345	0.06%
2023/08/15	22.2	24.17	14	24.20	24.20	8.2	19,145	0.04%
2023/08/14	7.4	24.40	18.1	24.37	24.30	-10.7	19,218	-0.06%
2023/08/11	7.2	24.77	3	24.80	24.75	4.2	19,170	0.02%
2023/08/10	0.5	25.20	17.7	25.21	25.30	-17.2	19,013	-0.09%
2023/08/09	2.3	25.01	5.1	25.14	25.15	-2.8	18,775	-0.01%
2023/08/08	2.6	25.13	29	25.19	25.10	-26.4	18,679	-0.14%
2023/08/07	2.5	24.48	19.3	24.52	24.70	-16.9	18,112	-0.09%
2023/08/04	5.7	24.33	1.1	24.36	24.35	4.6	17,972	0.03%
2023/08/02	4.2	24.48	5.2	24.41	24.45	-1	17,759	-0.01%
2023/08/01	0	24.65	31.4	24.93	24.90	-31.4	17,652	-0.18%
2023/07/31	0.1	24.55	2	24.75	24.40	-1.9	17,308	-0.01%
2023/07/28	4.3	24.37	0	0.00	24.40	4.3	17,151	0.02%
2023/07/27	0.1	24.65	2	24.65	24.70	-1.9	16,967	-0.01%
2023/07/26	0	0.00	10.8	24.45	24.55	-10.8	16,847	-0.06%
2023/07/25	2.4	24.26	5.1	24.24	24.25	-2.7	16,808	-0.02%
2023/07/24	2	24.08	1	24.15	24.10	1	16,845	0.01%
2023/07/21	0.3	24.38	5.1	24.43	24.40	-4.8	16,786	-0.03%
2023/07/20	0.1	24.25	21.5	24.32	24.45	-21.4	16,671	-0.13%
2023/07/19	2	24.30	6	24.18	24.10	-4	16,429	-0.02%
2023/07/18	2.1	24.02	3	24.03	24.10	-0.9	16,277	-0.01%
2023/07/17	22.6	23.93	38.4	23.95	23.95	-15.8	16,220	-0.10%
2023/07/14	0	0.00	5.8	23.63	23.75	-5.8	16,037	-0.04%
2023/07/13	0.5	23.45	5	23.40	23.30	-4.5	15,781	-0.03%
2023/07/12	3.1	23.50	7	23.40	23.45	-3.9	15,656	-0.02%
2023/07/11	2.1	23.34	5	23.33	23.30	-2.9	15,587	-0.02%
2023/07/10	7.2	23.10	0	0.00	23.00	7.2	15,474	0.05%
2023/07/07	3.1	22.52	0	0.00	22.65	3.1	15,267	0.02%
2023/07/06	5.3	22.79	0	0.00	22.70	5.3	15,203	0.03%
2023/07/05	0.2	23.20	4	23.19	23.15	-3.8	14,735	-0.03%
2023/07/04	9	23.08	0	0.00	23.05	9	14,624	0.06%
2023/07/03	6.1	23.16	7	23.24	23.20	-0.9	14,603	-0.01%
2023/06/30	106	23.11	2	23.20	23.10	104	14,617	0.71%	大買/鉅額交易
2023/06/29	42.4	23.38	3	23.47	23.30	39.4	14,416	0.27%
2023/06/28	13.9	24.14	19.7	24.15	24.10	-5.8	14,205	-0.04%
2023/06/27	0.6	24.23	8.2	24.18	24.20	-7.6	13,935	-0.05%
2023/06/26	6.9	24.27	162	24.30	24.30	-155.1	13,842	-1.12%	大賣/鉅額交易
2023/06/21	0.1	24.35	67	24.35	24.35	-66.9	13,750	-0.49%
2023/06/20	1.1	24.45	2	24.45	24.25	-0.9	13,529	-0.01%
2023/06/19	0	0.00	10.5	24.30	24.40	-10.5	13,296	-0.08%
2023/06/16	1	24.30	10.6	24.34	24.35	-9.6	13,201	-0.07%
2023/06/15	0.3	24.40	3.3	24.41	24.50	-3	12,941	-0.02%
2023/06/14	1	24.35	0	0.00	24.40	1	12,841	0.01%
2023/06/13	7.1	24.40	8.4	24.40	24.35	-1.3	12,795	-0.01%
2023/06/12	3.2	24.55	4	24.51	24.55	-0.8	12,630	-0.01%
2023/06/09	5.1	24.55	5	24.54	24.60	0.1	12,734	0.00%
2023/06/08	2	24.55	35.1	24.58	24.50	-33.1	12,731	-0.26%
2023/06/07	0	0.00	7.5	24.47	24.60	-7.5	12,698	-0.06%
2023/06/06	1	24.20	5.1	24.19	24.20	-4.1	12,527	-0.03%
2023/06/05	23.3	23.85	1.1	24.10	24.00	22.2	12,327	0.18%
2023/06/02	2	23.65	44.1	23.80	23.85	-42.1	12,036	-0.35%
2023/06/01	32.2	23.70	38	23.79	23.65	-5.9	11,882	-0.05%
2023/05/31	15.1	23.67	3	23.80	23.85	12.1	11,750	0.10%
2023/05/30	3	23.73	1,166	23.65	23.70	-1,163	11,531	-10.09%	大賣/鉅額交易
2023/05/29	1.2	23.55	0.4	23.60	23.55	0.8	11,676	0.01%
2023/05/26	4	23.13	7.2	23.50	23.50	-3.2	11,831	-0.03%
2023/05/25	11.6	23.30	8	23.25	23.25	3.6	11,733	0.03%
2023/05/24	1.8	23.50	6	23.44	23.55	-4.2	11,770	-0.04%
2023/05/23	0	23.45	25.4	23.59	23.65	-25.4	11,764	-0.22%
2023/05/22	4.2	23.41	2.9	23.40	23.45	1.3	11,637	0.01%
2023/05/19	7	23.34	1.1	23.40	23.45	5.9	11,540	0.05%
2023/05/18	5	23.20	37.8	23.24	23.40	-32.8	11,407	-0.29%
2023/05/17	1.2	23.09	52	23.04	23.10	-50.8	11,241	-0.45%
2023/05/16	4	22.91	0.1	22.95	22.95	3.9	11,131	0.04%
2023/05/15	1.4	22.60	1	22.80	22.80	0.4	11,184	0.00%
2023/05/12	11.3	22.68	0	0.00	22.65	11.3	11,187	0.10%
2023/05/11	3.5	22.91	0	0.00	22.90	3.5	11,184	0.03%
2023/05/10	1.8	22.96	0	0.00	23.00	1.8	11,214	0.02%
2023/05/09	0	0.00	2	22.95	23.00	-2	11,269	-0.02%
2023/05/08	0	0.00	15.9	23.03	23.00	-15.9	11,402	-0.14%
2023/05/05	3.6	22.85	3	22.85	22.85	0.6	11,287	0.01%
2023/05/04	1	22.90	11	22.85	22.90	-10	11,529	-0.09%
2023/05/03	3.1	22.70	6.1	22.72	22.75	-2.9	11,598	-0.03%
2023/05/02	1	22.65	16.5	22.61	22.70	-15.5	11,941	-0.13%
2023/04/28	20	22.45	36.7	22.54	22.60	-16.7	12,593	-0.13%
2023/04/27	2.5	22.36	0	0.00	22.45	2.5	12,716	0.02%
2023/04/26	0	0.00	1.9	22.45	22.45	-1.9	12,877	-0.01%
2023/04/25	2.5	22.40	0.3	22.45	22.40	2.2	12,874	0.02%
2023/04/24	4	22.38	0	0.00	22.40	4	12,941	0.03%
2023/04/21	1	22.30	0	0.00	22.45	1	13,064	0.01%
2023/04/20	7.1	22.32	0	0.00	22.30	7.1	13,129	0.05%
2023/04/19	1	22.35	1	22.40	22.45	0	13,396	0.00%
2023/04/18	0.1	22.50	0	0.00	22.50	0.1	13,416	0.00%
2023/04/17	4.6	22.48	0	0.00	22.50	4.6	13,475	0.03%
2023/04/14	4	22.45	8.2	22.65	22.65	-4.2	13,385	-0.03%
2023/04/13	6.1	22.50	0	0.00	22.55	6.1	13,387	0.05%
2023/04/12	1	22.55	0	0.00	22.55	1	13,309	0.01%
2023/04/11	0	22.55	2	22.55	22.55	-2	13,392	-0.01%
2023/04/10	1.1	22.41	0	0.00	22.45	1.1	13,254	0.01%
2023/04/07	12.3	22.38	0	22.40	22.40	12.3	13,298	0.09%
2023/04/06	1.1	22.37	0	22.40	22.40	1.1	13,296	0.01%
2023/03/30	1	22.20	0	0.00	22.30	1	13,892	0.01%
2023/03/29	0	0.00	16	22.35	22.40	-16	14,478	-0.11%
2023/03/28	0.3	22.20	1	22.30	22.30	-0.7	15,234	0.00%
2023/03/27	2.4	22.08	0	0.00	22.15	2.4	15,971	0.02%
2023/03/24	11.2	22.16	1	22.10	22.20	10.2	16,845	0.06%
2023/03/23	0.4	22.25	3	22.23	22.25	-2.6	16,948	-0.02%
2023/03/22	2	22.05	0	0.00	22.10	2	17,062	0.01%
2023/03/21	4.5	21.98	7.1	22.02	21.95	-2.6	17,300	-0.01%
2023/03/20	3.2	21.73	1	21.85	21.80	2.2	17,369	0.01%
2023/03/17	3	21.73	5	21.76	21.85	-2	17,433	-0.01%
2023/03/16	30.6	21.65	9.2	21.66	21.70	21.3	17,525	0.12%
2023/03/15	8.4	22.00	0	0.00	22.05	8.4	17,526	0.05%
2023/03/14	153.3	21.78	9	22.00	21.95	144.3	17,720	0.81%	大買/鉅額交易
2023/03/13	7.4	22.15	20.5	22.27	22.35	-13.1	17,673	-0.07%
2023/03/10	32.3	22.34	2	22.38	22.30	30.3	17,695	0.17%
2023/03/09	12.9	22.69	0	0.00	22.65	12.9	17,675	0.07%
2023/03/08	3.3	22.79	2	22.83	22.80	1.3	18,025	0.01%
2023/03/07	1.2	22.73	21.9	22.85	22.90	-20.7	18,236	-0.11%
2023/03/06	5	22.67	16.5	22.73	22.70	-11.5	18,443	-0.06%
2023/03/03	3.1	22.57	50	22.50	22.55	-46.9	18,560	-0.25%
2023/03/02	5	22.32	1	22.55	22.50	4	18,833	0.02%
2023/03/01	55.5	22.44	3	22.42	22.40	52.5	19,089	0.27%
2023/02/24	12	22.66	0	0.00	22.75	12	19,163	0.06%
2023/02/23	2.1	22.85	4	22.81	22.85	-1.9	19,038	-0.01%
2023/02/22	6	22.63	63	22.78	22.75	-57	19,150	-0.30%
2023/02/21	13.1	22.72	0	0.00	22.75	13.1	19,117	0.07%
2023/02/20	1.1	22.76	3	22.88	22.90	-1.9	19,297	-0.01%
2023/02/17	6	22.71	4	22.70	22.75	2	19,491	0.01%
2023/02/16	1.7	22.75	0	0.00	22.75	1.7	19,779	0.01%
2023/02/15	12.5	22.66	2	22.65	22.60	10.5	20,441	0.05%
2023/02/14	72.3	22.73	6	22.75	22.80	66.3	20,514	0.32%
2023/02/13	48	22.66	2	22.80	22.80	46	20,646	0.22%
2023/02/10	3.1	22.75	10	22.80	22.80	-6.9	20,732	-0.03%
2023/02/09	3	22.65	0	0.00	22.70	3	20,752	0.01%
2023/02/08	140	22.69	80	22.74	22.65	60	20,833	0.29%	大買/
2023/02/07	1	22.75	3	22.80	22.75	-2	20,877	-0.01%
2023/02/06	0	0.00	1	22.75	22.70	-1	20,891	0.00%
2023/02/03	26.1	22.65	2	22.78	22.75	24.1	20,910	0.12%
2023/02/02	32.1	22.62	8	22.59	22.80	24.1	20,926	0.12%
2023/02/01	0	0.00	25	22.60	22.75	-25	20,793	-0.12%
2023/01/31	14.4	22.70	2	22.85	22.50	12.4	20,766	0.06%
2023/01/30	12.4	22.96	6	23.05	23.05	6.4	20,528	0.03%
2023/01/17	0	0.00	1	22.70	22.70	-1	20,017	0.00%
2023/01/16	3.4	22.66	23.7	22.70	22.70	-20.3	19,985	-0.10%
2023/01/13	4	22.49	2	22.50	22.50	2	19,953	0.01%
2023/01/12	3	22.47	5	22.55	22.55	-2	20,144	-0.01%
2023/01/11	3	22.43	2	22.45	22.45	1	20,192	0.00%
2023/01/10	2.1	22.45	16	22.49	22.60	-13.9	20,130	-0.07%
2023/01/09	0	0.00	39.1	22.21	22.50	-39.1	20,160	-0.19%
2023/01/06	2	21.88	0	0.00	21.90	2	20,030	0.01%
2023/01/05	0	0.00	26	21.95	21.95	-26	20,198	-0.13%
2023/01/04	1	21.70	51	21.80	21.80	-50	20,308	-0.25%
2023/01/03	112.1	21.46	2	21.68	21.65	110.1	20,588	0.53%	大買/鉅額交易
2022/12/29	10.1	21.68	0	0.00	21.65	10.1	20,735	0.05%
2022/12/28	4	21.83	5	21.92	21.95	-1	20,825	0.00%
2022/12/27	0.1	21.95	12	21.99	21.95	-11.9	21,015	-0.06%
2022/12/26	2.4	21.87	0	0.00	21.90	2.4	21,113	0.01%
2022/12/23	0.1	21.80	0	0.00	21.80	0.1	21,359	0.00%
2022/12/22	4	21.74	4	21.95	22.00	0	21,515	0.00%
2022/12/21	0.1	21.80	0	0.00	21.80	0.1	21,062	0.00%
2022/12/20	21.2	21.94	8	21.95	21.80	13.2	20,610	0.06%
2022/12/19	4	22.13	0	0.00	22.10	4	19,979	0.02%
2022/12/16	2	22.20	2.2	22.48	22.15	-0.2	19,240	0.00%
2022/12/15	10.4	22.21	7	22.43	22.45	3.4	18,528	0.02%
2022/12/14	0	0.00	24.2	22.28	22.30	-24.2	18,590	-0.13%
2022/12/13	25.1	22.32	4	22.30	22.10	21.1	18,554	0.11%
2022/12/12	1.1	22.27	0	0.00	22.40	1.1	18,353	0.01%
2022/12/09	0	0.00	3	22.47	22.40	-3	18,685	-0.02%
2022/12/08	6.1	22.28	260	22.20	22.30	-253.9	18,729	-1.36%	大賣/鉅額交易
2022/12/07	0	0.00	6	22.54	22.60	-6	18,669	-0.03%
2022/12/06	3.1	22.42	0.7	22.55	22.50	2.5	18,692	0.01%
2022/12/05	1.1	22.69	1	22.65	22.60	0.1	18,849	0.00%
2022/12/02	20.2	22.38	1	22.40	22.45	19.2	18,707	0.10%
2022/12/01	2	22.60	1	22.65	22.60	1	18,884	0.01%
2022/11/30	0	0.00	3.7	22.45	22.60	-3.7	18,939	-0.02%
2022/11/29	5	22.35	6.5	22.41	22.50	-1.5	18,603	-0.01%
2022/11/28	0.1	22.00	29	22.10	22.25	-28.9	18,472	-0.16%
2022/11/25	14.5	22.07	4	22.15	22.05	10.5	18,353	0.06%
2022/11/24	4.3	22.07	17.3	22.16	22.30	-13	18,308	-0.07%
2022/11/23	2	21.60	20	22.02	22.10	-18	18,184	-0.10%
2022/11/22	6	21.08	10	21.38	21.60	-4	17,821	-0.02%
2022/11/21	0.1	20.90	5	20.87	21.10	-4.9	17,476	-0.03%
2022/11/18	21.8	21.04	2	20.90	20.90	19.8	17,414	0.11%
2022/11/17	1	21.00	0	0.00	21.20	1	17,355	0.01%
2022/11/16	2.6	21.24	1	21.40	21.25	1.6	17,506	0.01%
2022/11/15	0.4	21.25	8	21.19	21.45	-7.6	17,430	-0.04%
2022/11/14	1.1	21.06	2	21.25	21.20	-0.9	17,326	-0.01%
2022/11/11	0	0.00	44	20.97	21.20	-44	17,085	-0.26%
2022/11/10	4.1	20.40	3.2	20.34	20.40	0.9	16,633	0.01%
2022/11/09	0	0.00	10.3	20.43	20.50	-10.3	16,702	-0.06%
2022/11/08	7.1	20.20	10	20.23	20.30	-2.9	16,586	-0.02%
2022/11/07	5	20.10	0	0.00	20.20	5	16,688	0.03%
2022/11/04	0.2	20.10	10.3	19.95	20.05	-10.1	16,988	-0.06%
2022/11/03	4.1	19.95	1	20.05	20.05	3.1	17,098	0.02%
2022/11/02	5.3	20.00	0	20.05	20.20	5.2	17,192	0.03%
2022/11/01	0.2	20.00	1	20.00	20.05	-0.8	17,288	0.00%
2022/10/31	0	19.80	1	19.75	19.70	-1	17,404	-0.01%
2022/10/28	3	19.70	0	0.00	19.60	3	17,456	0.02%
2022/10/27	3	19.68	4	19.65	19.70	-1	17,429	-0.01%
2022/10/26	0	19.70	1	19.75	19.75	-1	17,463	-0.01%
2022/10/25	1.5	19.46	0	0.00	19.55	1.5	17,438	0.01%
2022/10/24	3.1	19.53	1	19.55	19.55	2.1	17,452	0.01%
2022/10/21	0	19.20	25	19.24	19.45	-25	17,390	-0.14%
2022/10/20	27.5	18.86	6.1	18.98	19.05	21.4	17,206	0.12%
2022/10/19	2	19.13	5	19.20	19.00	-3	16,983	-0.02%
2022/10/18	0.4	19.15	20	19.25	19.20	-19.6	16,971	-0.12%
2022/10/17	25.9	18.91	0	0.00	19.10	25.9	17,240	0.15%
2022/10/14	1.1	19.06	0	0.00	19.10	1.1	17,305	0.01%
2022/10/13	6.1	19.10	0	0.00	19.05	6.1	17,449	0.03%
2022/10/12	1	19.25	4	19.33	19.35	-3	17,479	-0.02%
2022/10/11	13.7	19.16	2	19.23	19.10	11.7	17,665	0.07%
2022/10/07	7.2	19.52	1	19.55	19.50	6.2	17,951	0.03%
2022/10/06	3	19.57	12.2	19.60	19.70	-9.1	17,997	-0.05%
2022/10/05	1.1	19.50	7	19.55	19.55	-5.9	18,165	-0.03%
2022/10/04	4.3	19.40	3	19.50	19.35	1.3	18,267	0.01%
2022/10/03	7.8	19.32	1	19.40	19.30	6.8	18,161	0.04%
2022/09/30	10	19.48	1	19.50	19.55	9	18,228	0.05%
2022/09/29	28.2	19.72	6.3	19.61	19.70	21.8	18,341	0.12%
2022/09/28	10.8	19.64	3	19.78	19.55	7.7	18,448	0.04%
2022/09/27	14.7	19.85	8	19.98	19.85	6.7	18,442	0.04%
2022/09/26	7.7	19.97	4.2	20.00	19.90	3.5	18,357	0.02%
2022/09/23	0	0.00	3	20.18	20.15	-3	18,524	-0.02%
2022/09/22	7.2	20.04	2	20.15	20.05	5.2	19,226	0.03%
2022/09/21	2.2	20.32	0	0.00	20.25	2.2	19,684	0.01%
2022/09/20	0	0.00	22	20.41	20.50	-22	20,667	-0.11%
2022/09/19	6	20.10	3	20.22	20.15	3	21,298	0.01%
2022/09/16	11.1	20.13	11	20.14	20.10	0.1	21,516	0.00%
2022/09/15	10.5	20.21	10	20.25	20.25	0.5	21,400	0.00%
2022/09/14	10.6	20.24	19	20.29	20.20	-8.4	21,398	-0.04%
2022/09/13	1.1	20.60	0	0.00	20.60	1.1	21,613	0.01%
2022/09/12	1.1	20.80	25	20.94	20.90	-23.9	21,885	-0.11%
2022/09/08	1	20.50	12	20.53	20.60	-11	21,939	-0.05%
2022/09/07	1.2	20.40	0	0.00	20.35	1.2	22,022	0.01%
2022/09/06	1	20.70	45	20.68	20.85	-44	21,977	-0.20%
2022/09/05	1	20.35	22	20.31	20.30	-21	22,048	-0.10%
2022/09/02	33	20.07	4	20.11	20.00	29	22,311	0.13%
2022/09/01	15	20.05	0	0.00	20.05	15	22,268	0.07%
2022/08/31	3	20.27	3	20.27	20.30	0	22,188	0.00%
2022/08/30	27	20.17	2	20.20	20.20	25	22,154	0.11%
2022/08/29	84.1	20.15	13	20.16	20.15	71.1	22,151	0.32%
2022/08/26	6	20.43	12	20.42	20.40	-6	22,303	-0.03%
2022/08/25	8.7	20.32	10	20.34	20.35	-1.3	22,430	-0.01%
2022/08/24	4.5	20.18	10	20.35	20.25	-5.5	22,775	-0.02%
2022/08/23	15.5	20.30	30	20.50	20.20	-14.5	24,059	-0.06%
2022/08/22	8	20.63	1	20.65	20.60	7	24,333	0.03%
2022/08/19	24.3	20.71	0	0.00	20.80	24.3	24,662	0.10%
2022/08/18	0	0.00	5	20.80	20.80	-5	24,947	-0.02%
2022/08/17	8	20.91	0	0.00	21.00	8	25,297	0.03%
2022/08/16	17	20.83	1	20.95	20.90	16	25,572	0.06%
2022/08/15	278.1	20.71	0	0.00	20.70	278.1	26,048	1.07%	大買/鉅額交易
2022/08/12	19	20.62	77	20.60	20.55	-58	26,188	-0.22%
2022/08/11	42	21.04	410	21.05	21.20	-368	26,372	-1.40%	大賣/鉅額交易
2022/08/10	572.1	20.67	6	20.85	20.75	566.1	26,242	2.16%	大買/鉅額交易
2022/08/09	9.2	20.63	10	20.65	20.65	-0.9	26,211	0.00%
2022/08/08	14	20.63	0.1	20.60	20.80	13.9	26,324	0.05%
2022/08/05	14	20.50	11	20.59	20.70	3	26,431	0.01%
2022/08/04	0	0.00	2	20.20	20.20	-2	26,665	-0.01%
2022/08/03	20	20.04	3	20.15	20.15	17	26,888	0.06%
2022/08/02	2.5	20.05	10	20.16	20.15	-7.5	27,215	-0.03%
2022/08/01	5.1	20.16	8	20.21	20.30	-2.9	27,397	-0.01%
2022/07/29	4	20.03	0	0.00	20.00	4	27,557	0.01%
2022/07/28	4.1	20.00	24	20.01	20.10	-19.9	27,482	-0.07%
2022/07/27	5	19.84	1	19.90	19.95	4	27,473	0.01%
2022/07/26	2	19.85	1	19.90	19.90	1	27,525	0.00%
2022/07/25	9	19.91	2	19.90	19.85	7	27,576	0.03%
2022/07/22	3	19.55	27	19.54	19.70	-24	27,700	-0.09%
2022/07/21	28.1	19.19	4	19.41	19.40	24	27,733	0.09%
2022/07/20	12	19.30	4	19.54	19.25	8	27,852	0.03%
2022/07/19	7	19.06	2	19.15	19.20	5	28,066	0.02%
2022/07/18	3	19.15	6	19.11	19.15	-3	28,197	-0.01%
2022/07/15	34.2	18.95	5	19.04	18.80	29.2	28,120	0.10%
2022/07/14	5	19.64	0	0.00	19.55	5	27,997	0.02%
2022/07/13	2	19.65	76	19.64	19.75	-74	28,087	-0.26%
2022/07/12	29	19.05	5	19.05	19.10	24	27,910	0.09%
2022/07/11	18.1	19.57	4	19.74	19.50	14.1	27,758	0.05%
2022/07/08	9	19.83	0	0.00	19.80	9	27,850	0.03%
2022/07/07	3	19.88	6	19.88	19.85	-3	27,794	-0.01%
2022/07/06	13.1	19.69	0	0.00	19.40	13.1	27,587	0.05%
2022/07/05	3	19.97	7.1	20.11	20.10	-4.1	27,527	-0.01%
2022/07/04	0.1	19.70	14	19.88	19.65	-13.9	27,432	-0.05%
2022/07/01	16	19.70	60	19.76	19.60	-44	27,706	-0.16%
2022/06/30	33.3	19.90	37	19.99	19.70	-3.7	27,721	-0.01%
2022/06/29	74.9	20.76	76	20.73	20.25	-1.1	27,239	0.00%
2022/06/28	108.8	20.99	30	21.15	20.90	78.8	26,873	0.29%	大買/
2022/06/27	119.6	23.43	8	23.41	23.30	111.6	25,968	0.43%	大買/鉅額交易
2022/06/24	3	23.38	116	23.36	23.45	-113	25,349	-0.45%	大賣/鉅額交易
2022/06/23	19	23.09	9	23.13	23.10	10	25,258	0.04%
2022/06/22	23	23.34	8	23.26	23.10	15	25,260	0.06%
2022/06/21	6	23.40	152	23.43	23.50	-146	25,313	-0.58%	大賣/鉅額交易
2022/06/20	40.7	22.67	11	22.90	22.80	29.7	25,260	0.12%
2022/06/17	173	22.91	6	22.98	22.90	167	25,147	0.66%	大買/鉅額交易
2022/06/16	10.1	23.40	6	23.25	23.10	4.1	24,883	0.02%
2022/06/15	74	23.14	1	23.10	23.05	73	25,242	0.29%
2022/06/14	13	23.14	14	23.12	23.10	-1	25,418	0.00%
2022/06/13	16	23.11	0	0.00	23.10	16	25,588	0.06%
2022/06/10	2.1	23.52	6	23.51	23.45	-3.9	25,402	-0.02%
2022/06/09	2	23.48	4	23.55	23.40	-2	25,433	-0.01%
2022/06/08	104	23.55	2	23.45	23.45	102	25,396	0.40%	大買/鉅額交易
2022/06/07	11	23.39	0	23.50	23.40	11	25,524	0.04%
2022/06/06	5	23.36	10	23.40	23.35	-5	25,607	-0.02%
2022/06/02	18.2	23.47	2	23.60	23.50	16.2	25,829	0.06%
2022/06/01	75.3	23.90	1	23.80	23.70	74.3	26,271	0.28%
2022/05/31	18.3	23.66	16	23.83	24.35	2.3	26,131	0.01%
2022/05/30	6	23.72	19	23.57	23.90	-13	24,846	-0.05%
2022/05/27	5	23.10	1	23.25	23.15	4	24,552	0.02%
2022/05/26	40.1	22.99	0	0.00	22.90	40.1	24,459	0.16%
2022/05/25	82.3	23.09	3	23.10	23.05	79.3	24,534	0.32%
2022/05/24	67.5	23.48	32	23.35	23.30	35.5	24,758	0.14%
2022/05/23	13.2	23.18	2	23.55	23.90	11.2	24,457	0.05%
2022/05/20	11.3	23.45	3	23.50	23.45	8.3	24,153	0.03%
2022/05/19	104.1	23.41	0	0.00	23.35	104.1	24,079	0.43%	大買/鉅額交易
2022/05/18	24	23.83	14	23.92	24.05	10	23,846	0.04%
2022/05/17	74	23.80	8	23.89	23.75	66	23,817	0.28%
2022/05/16	14.1	23.69	3	23.60	24.00	11.1	23,810	0.05%
2022/05/13	15.2	23.69	0	0.00	23.85	15.2	23,781	0.06%
2022/05/12	36.3	24.00	11	23.87	23.65	25.3	23,718	0.11%
2022/05/11	85.5	24.46	0	0.00	24.45	85.5	23,553	0.36%
2022/05/10	49	24.77	2	24.65	24.75	47	23,366	0.20%
2022/05/09	18.5	25.08	1	25.10	25.00	17.5	23,084	0.08%
2022/05/06	51.6	25.61	3	25.58	25.60	48.6	22,968	0.21%
2022/05/05	71.1	25.95	1	25.90	25.90	70.1	23,182	0.30%
2022/05/04	98	25.86	25	25.97	26.00	73	23,263	0.31%
2022/05/03	137	26.00	0	0.00	25.90	137	23,456	0.58%	大買/鉅額交易
2022/04/29	309	26.18	9.2	26.16	26.15	299.8	23,705	1.26%	大買/鉅額交易
2022/04/28	123.5	25.80	83.4	25.93	26.00	40.1	24,070	0.17%	大買/
2022/04/27	210	25.75	2	25.85	25.75	208	23,986	0.87%	大買/鉅額交易
2022/04/26	10.1	26.12	11	26.20	26.15	-0.9	23,937	0.00%
2022/04/25	157.6	25.96	13	26.10	26.25	144.6	23,849	0.61%	大買/鉅額交易
2022/04/22	20	26.24	9.2	26.43	26.65	10.8	23,426	0.05%
2022/04/21	20	26.33	22	26.54	26.55	-2	23,386	-0.01%
2022/04/20	21	26.16	32.4	26.28	26.30	-11.4	23,614	-0.05%
2022/04/19	48.2	26.37	11	26.35	26.15	37.2	23,403	0.16%
2022/04/18	82.2	26.29	30.1	26.35	26.35	52	23,603	0.22%
2022/04/15	25	26.51	13	26.62	26.60	12	23,581	0.05%
2022/04/14	123.1	26.63	19	26.58	26.55	104.1	23,726	0.44%	大買/鉅額交易
2022/04/13	4	26.95	7	26.84	26.95	-3	23,695	-0.01%
2022/04/12	6	26.58	22	26.77	26.75	-16	23,712	-0.07%
2022/04/11	29.9	26.70	5	26.85	26.80	24.9	23,696	0.11%
2022/04/08	1.1	26.71	0	0.00	26.85	1.1	23,534	0.00%
2022/04/07	30.5	27.04	3	27.02	26.70	27.5	23,473	0.12%
2022/04/06	16.5	26.80	408	27.05	27.20	-391.5	23,224	-1.69%	大賣/鉅額交易
2022/04/01	27	26.18	2	26.43	26.60	25	22,973	0.11%
2022/03/31	68.1	26.43	155	26.45	26.40	-87	22,717	-0.38%	大賣/
2022/03/30	13.3	26.20	8	26.24	26.20	5.3	22,390	0.02%
2022/03/29	10.1	25.90	7	25.95	26.05	3.1	22,151	0.01%
2022/03/28	15.1	25.69	4	25.83	25.90	11.1	21,982	0.05%
2022/03/25	10.2	25.76	5	25.75	25.75	5.2	21,812	0.02%
2022/03/24	4.2	26.02	5	26.00	26.00	-0.8	21,615	0.00%
2022/03/23	4.4	26.01	0	0.00	26.10	4.4	21,539	0.02%
2022/03/22	9.2	25.99	0.5	26.07	26.00	8.7	21,164	0.04%
2022/03/21	18.1	26.13	5	26.15	26.10	13.1	20,839	0.06%
2022/03/18	5.2	26.20	154	26.25	26.25	-148.8	20,752	-0.72%	大賣/鉅額交易
2022/03/17	3.7	25.93	11.1	26.00	26.00	-7.4	20,274	-0.04%
2022/03/16	28.3	25.52	25.2	25.61	25.60	3.1	20,054	0.02%
2022/03/15	9	24.53	0	0.00	24.65	9	19,886	0.05%
2022/03/14	1	24.75	3	24.83	24.85	-2	20,291	-0.01%
2022/03/11	3	24.67	17	24.69	24.75	-14	20,307	-0.07%
2022/03/10	8	24.71	6.6	24.71	24.80	1.4	20,356	0.01%
2022/03/09	11	24.21	0	0.00	24.20	11	20,342	0.05%
2022/03/08	7.9	24.13	3.2	24.11	24.20	4.7	20,378	0.02%
2022/03/07	115.6	24.35	0.2	24.55	24.50	115.4	20,523	0.56%	大買/鉅額交易
2022/03/04	103.4	25.05	0	0.00	25.05	103.4	20,940	0.49%	大買/鉅額交易
2022/03/03	1	25.45	4	25.46	25.50	-3	20,880	-0.01%
2022/03/02	10.2	25.25	4	25.31	25.40	6.2	21,164	0.03%
2022/03/01	0.5	25.35	9	25.40	25.25	-8.5	21,116	-0.04%
2022/02/25	3.1	24.70	0	0.00	24.85	3.1	20,906	0.02%
2022/02/24	30.3	24.90	3	24.90	24.85	27.3	20,539	0.13%
2022/02/23	20.3	25.24	5	25.30	25.20	15.3	19,954	0.08%
2022/02/22	7.1	25.15	1	25.15	25.35	6.1	19,914	0.03%
2022/02/21	1	25.30	24	25.41	25.50	-23	19,857	-0.12%
2022/02/18	6	25.35	8	25.36	25.40	-2	19,988	-0.01%
2022/02/17	1.8	25.43	3.4	25.50	25.40	-1.5	19,871	-0.01%
2022/02/16	4.3	25.30	19	25.47	25.35	-14.7	19,805	-0.07%
2022/02/15	12.2	25.24	0	0.00	25.20	12.2	19,751	0.06%
2022/02/14	6.2	25.29	4	25.35	25.45	2.2	19,557	0.01%
2022/02/11	20.6	25.51	3	25.50	25.60	17.6	19,487	0.09%
2022/02/10	2	25.91	7	26.02	25.85	-5	20,584	-0.02%
2022/02/09	0.1	25.90	2	25.95	25.90	-1.9	20,573	-0.01%
2022/02/08	7	25.69	13.3	25.80	25.80	-6.3	20,449	-0.03%
2022/02/07	2.3	25.49	0	0.00	25.50	2.3	20,253	0.01%
2022/01/26	0	25.40	3.4	25.30	25.25	-3.4	19,784	-0.02%
2022/01/25	66	25.05	45	25.02	25.15	21	19,723	0.11%
2022/01/24	12.2	25.19	13	25.24	25.20	-0.8	19,479	0.00%
2022/01/21	13.5	25.46	3	25.35	25.35	10.5	19,284	0.05%
2022/01/20	1.2	25.88	7	25.78	25.85	-5.8	18,829	-0.03%
2022/01/19	4	25.78	0	0.00	25.70	4	18,695	0.02%
2022/01/18	4.4	25.83	4.5	25.93	25.80	-0.1	18,604	0.00%
2022/01/17	7	25.85	4	25.90	25.85	3	18,362	0.02%
2022/01/14	33.3	25.95	49	25.93	25.90	-15.7	18,246	-0.09%
2022/01/13	13.9	26.19	45.6	26.15	26.30	-31.6	18,018	-0.18%
2022/01/12	37.1	25.90	31.5	25.88	25.90	5.6	17,581	0.03%
2022/01/11	26.2	25.60	3.5	25.84	25.85	22.8	17,434	0.13%
2022/01/10	76.2	25.45	1	25.45	25.50	75.2	17,236	0.44%
2022/01/07	19.6	25.80	17	25.72	25.75	2.6	17,213	0.02%
2022/01/06	0.6	25.31	30	25.45	25.40	-29.4	16,991	-0.17%
2022/01/05	62.2	25.25	0	0.00	25.25	62.2	16,877	0.37%
2022/01/04	2	25.40	4	25.34	25.40	-2	16,839	-0.01%
2022/01/03	0.2	25.35	3	25.40	25.20	-2.8	16,742	-0.02%
2021/12/30	2	25.30	6	25.31	25.30	-4	16,672	-0.02%
2021/12/29	2	25.05	22	25.25	25.30	-20	16,826	-0.12%
2021/12/28	0.3	24.95	4	25.00	25.05	-3.8	16,787	-0.02%
2021/12/27	0	0.00	8	24.95	25.00	-8	16,720	-0.05%
2021/12/24	1	24.95	6	25.00	25.00	-5	16,992	-0.03%
2021/12/23	1	24.85	3	24.95	24.95	-2	17,106	-0.01%
2021/12/21	2.2	24.84	4	24.84	24.75	-1.8	17,265	-0.01%
2021/12/20	17.8	24.67	0	0.00	24.65	17.8	17,289	0.10%
2021/12/17	1	25.05	6	25.07	25.05	-5	17,136	-0.03%
2021/12/16	0	0.00	1	24.85	24.85	-1	17,052	-0.01%
2021/12/15	0	0.00	1	24.70	24.70	-1	17,323	-0.01%
2021/12/14	104.4	24.70	2	24.75	24.70	102.4	17,633	0.58%	大買/鉅額交易
2021/12/13	80	24.95	8	25.00	25.00	72	17,667	0.41%
2021/12/10	4.8	24.95	0	0.00	24.95	4.8	17,714	0.03%
2021/12/09	11.2	25.03	6	25.00	25.00	5.2	17,681	0.03%
2021/12/08	2	24.98	4.1	25.04	25.05	-2.1	17,426	-0.01%
2021/12/07	7	24.79	12	24.93	24.95	-5	16,963	-0.03%
2021/12/06	0	0.00	22	24.86	24.90	-22	16,937	-0.13%
2021/12/03	5	24.80	3.1	24.75	24.75	1.9	17,078	0.01%
2021/12/02	0	0.00	2	24.65	24.55	-2	17,103	-0.01%
2021/12/01	4	24.15	1	24.05	24.35	3	16,988	0.02%
2021/11/30	10.2	24.16	7.1	24.44	23.70	3.1	16,448	0.02%
2021/11/29	9	24.31	0	0.00	24.30	9	15,584	0.06%
2021/11/26	86	24.55	22	24.52	24.45	64	15,536	0.41%
2021/11/25	86	24.75	6	24.84	24.90	80	15,484	0.52%
2021/11/24	4	24.93	187	25.00	24.90	-183	15,549	-1.18%	大賣/鉅額交易
2021/11/23	6	24.87	0	0.00	24.75	6	15,603	0.04%
2021/11/22	5	25.02	1	25.05	25.00	4	15,568	0.03%
2021/11/19	37.2	25.19	0	25.00	25.05	37.2	15,680	0.24%
2021/11/18	82	25.10	7	25.24	25.10	75	15,705	0.48%
2021/11/17	4	24.95	25.2	25.03	25.15	-21.2	15,718	-0.14%
2021/11/16	2	24.75	2	24.90	24.85	0	15,906	0.00%
2021/11/15	81	24.70	6	24.71	24.75	75	16,707	0.45%
2021/11/12	9	24.42	10	24.51	24.50	-1	17,484	-0.01%
2021/11/11	1.5	24.40	0	0.00	24.35	1.5	17,866	0.01%
2021/11/10	10.8	24.35	43	24.39	24.45	-32.2	18,414	-0.17%
2021/11/09	66	24.15	3.4	24.19	24.20	62.6	19,239	0.33%
2021/11/08	28	24.60	20	24.60	24.70	8	18,387	0.04%
2021/11/05	2	24.45	7	24.48	24.65	-5	21,457	-0.02%
2021/11/04	2.3	24.52	4	24.64	24.50	-1.7	21,822	-0.01%
2021/11/03	6.4	24.44	1.3	24.50	24.50	5.1	22,108	0.02%
2021/11/02	18	24.48	3	24.40	24.35	15	22,223	0.07%
2021/11/01	91	24.60	3	24.55	24.55	88	22,190	0.40%
2021/10/29	9	24.60	0.6	24.85	24.70	8.4	22,215	0.04%
2021/10/28	1	24.80	0	0.00	24.85	1	22,171	0.00%
2021/10/27	11	24.80	103.5	24.80	24.90	-92.5	22,282	-0.42%	大賣/
2021/10/26	4	24.90	6	24.96	24.95	-2	22,390	-0.01%
2021/10/25	2	24.60	0	0.00	24.60	2	22,391	0.01%
2021/10/22	33	24.70	0	0.00	24.70	33	22,616	0.15%
2021/10/21	0.4	24.80	3	24.95	25.00	-2.6	22,792	-0.01%
2021/10/20	4.5	24.72	0	0.00	24.80	4.5	22,885	0.02%
2021/10/19	8	24.73	7	25.00	24.75	1	22,937	0.00%
2021/10/18	5	24.85	5	24.94	24.95	0	23,102	0.00%
2021/10/15	0	24.40	19	24.57	24.70	-19	23,300	-0.08%
2021/10/14	117.1	24.25	0	0.00	24.20	117.1	23,309	0.50%	大買/鉅額交易
2021/10/13	1	24.40	4	24.58	24.40	-3	23,419	-0.01%
2021/10/12	0.8	24.35	3	24.35	24.50	-2.2	23,840	-0.01%
2021/10/08	2	24.48	1	24.75	24.45	1	24,125	0.00%
2021/10/07	1	24.50	3	24.55	24.55	-2	24,481	-0.01%
2021/10/06	6	24.38	3	24.42	24.45	3	24,822	0.01%
2021/10/05	8.1	24.03	20.2	24.05	24.05	-12.1	25,166	-0.05%
2021/10/04	1	24.20	5	24.20	24.20	-4	26,556	-0.02%
2021/10/01	94	24.29	13	24.13	24.20	81	27,824	0.29%
2021/09/30	2	24.65	7.2	24.49	24.70	-5.2	28,622	-0.02%
2021/09/29	9.1	24.45	10.5	24.39	24.40	-1.4	29,489	0.00%
2021/09/28	5.2	24.62	7	24.67	24.60	-1.9	30,035	-0.01%
2021/09/27	2.3	24.75	6.3	24.85	24.80	-4	30,327	-0.01%
2021/09/24	3	24.62	30	24.70	24.65	-27	30,580	-0.09%
2021/09/23	8	24.76	12	24.67	24.80	-4	31,100	-0.01%
2021/09/22	14.5	24.35	0	0.00	24.30	14.5	31,348	0.05%
2021/09/17	4.2	24.91	13.1	25.00	24.75	-9	31,336	-0.03%
2021/09/16	0	0.00	3	25.15	25.05	-3	31,330	-0.01%
2021/09/15	0.5	25.11	23	25.02	25.10	-22.5	31,613	-0.07%
2021/09/14	0	0.00	26.2	25.08	25.10	-26.2	31,599	-0.08%
2021/09/13	10	24.90	12	24.89	24.95	-2	31,600	-0.01%
2021/09/10	18.8	24.79	6	24.77	24.75	12.8	31,796	0.04%
2021/09/09	108	24.52	0	0.00	24.60	108	32,075	0.34%	大買/鉅額交易
2021/09/08	54	24.60	41	24.61	24.65	13	32,056	0.04%
2021/09/07	86.3	24.30	3.3	24.38	24.30	83	31,907	0.26%
2021/09/06	82	24.54	11	24.51	24.50	71	31,733	0.22%
2021/09/03	0.4	24.65	36	24.64	24.70	-35.6	31,605	-0.11%
2021/09/02	89.9	24.60	10	24.50	24.50	79.9	31,622	0.25%
2021/09/01	3.1	24.61	9	24.91	24.90	-5.9	31,527	-0.02%
2021/08/31	9	24.64	7.1	24.76	25.00	1.9	31,415	0.01%
2021/08/30	30	24.82	714	24.75	25.00	-684	31,276	-2.19%	大賣/鉅額交易
2021/08/27	1	24.30	17	24.51	24.60	-16	31,157	-0.05%
2021/08/26	4.2	24.24	1	24.50	24.30	3.2	31,278	0.01%
2021/08/25	157.5	24.35	6.2	24.50	24.50	151.3	31,322	0.48%	大買/鉅額交易
2021/08/24	5	24.35	40	24.33	24.45	-35	31,296	-0.11%
2021/08/23	38	24.09	9.1	24.10	24.15	28.9	31,232	0.09%
2021/08/20	5	23.52	38	23.64	23.65	-33	31,253	-0.11%
2021/08/19	342.1	23.43	47	23.54	23.35	295.1	31,365	0.94%	大買/鉅額交易
2021/08/18	249	23.51	26	23.58	23.90	223	30,553	0.73%	大買/鉅額交易
2021/08/17	144.4	23.65	138	23.59	23.70	6.4	29,806	0.02%	大買/大賣/
2021/08/16	80.3	23.89	28	24.08	24.05	52.3	29,438	0.18%
2021/08/13	121.3	23.92	89.5	23.82	23.70	31.9	29,031	0.11%	大買/
2021/08/12	21.1	24.26	15	24.36	24.40	6.1	28,259	0.02%
2021/08/11	450.3	24.26	38	24.06	24.25	412.3	27,863	1.48%	大買/鉅額交易
2021/08/10	7.8	25.50	2	25.55	25.60	5.8	25,036	0.02%
2021/08/09	9.2	25.55	10	25.74	25.80	-0.8	25,465	0.00%
2021/08/06	13.9	25.75	4.2	25.77	25.70	9.7	25,677	0.04%
2021/08/05	5	25.87	1	25.85	25.95	4	26,540	0.02%
2021/08/03	0	0.00	21	25.77	25.80	-21	28,882	-0.07%
2021/08/02	0.1	25.40	17	25.65	25.65	-16.9	29,563	-0.06%
2021/07/30	5.2	25.22	0	0.00	25.40	5.2	29,721	0.02%
2021/07/29	5.2	25.10	12.4	25.26	25.35	-7.2	29,891	-0.02%
2021/07/28	99	24.95	2	24.90	25.05	97	30,047	0.32%
2021/07/27	28	25.34	46	25.40	25.20	-18	30,476	-0.06%
2021/07/26	13.3	25.41	5	25.40	25.30	8.3	31,034	0.03%
2021/07/23	1.8	25.69	18	25.70	25.70	-16.2	31,274	-0.05%
2021/07/22	7	25.58	3	25.55	25.55	4	31,421	0.01%
2021/07/21	76	25.36	3	25.52	25.40	73	31,412	0.23%
2021/07/20	15.5	25.56	1	25.55	25.55	14.5	31,558	0.05%
2021/07/19	4.5	25.73	13	25.75	25.80	-8.5	31,768	-0.03%
2021/07/16	34	25.62	19	25.56	25.90	15	32,296	0.05%
2021/07/15	33.7	25.31	31	25.35	25.45	2.7	32,471	0.01%
2021/07/14	45	25.45	14	25.36	25.35	31	32,730	0.09%
2021/07/13	48.1	25.42	6	25.35	25.40	42.1	33,239	0.13%
2021/07/12	80.9	25.63	4	25.70	25.50	76.9	33,620	0.23%
2021/07/09	183.2	25.53	20	25.56	25.55	163.2	33,562	0.49%	大買/鉅額交易
2021/07/08	97.1	27.20	176.3	27.20	27.15	-79.2	32,318	-0.25%	大賣/
2021/07/07	29.5	27.03	25	27.07	27.00	4.5	31,327	0.01%
2021/07/06	17	27.45	90.9	27.49	27.50	-73.9	30,601	-0.24%
2021/07/05	5	26.97	61.1	27.03	27.10	-56.1	29,965	-0.19%
2021/07/02	2	26.55	0	0.00	26.50	2	29,310	0.01%
2021/07/01	45.5	26.74	0	0.00	26.65	45.5	29,080	0.16%
2021/06/30	1	26.85	27.4	26.96	26.85	-26.4	28,836	-0.09%
2021/06/29	2.8	26.38	9	26.48	26.40	-6.2	28,431	-0.02%
2021/06/28	11	26.49	11	26.58	26.40	0	28,485	0.00%
2021/06/25	1	26.25	131.3	26.41	26.45	-130.3	28,490	-0.46%	大賣/鉅額交易
2021/06/24	37	25.91	44	25.99	26.05	-7	28,283	-0.02%
2021/06/23	8	25.41	6	25.48	25.45	2	28,014	0.01%
2021/06/22	8	25.18	19	25.25	25.35	-11	28,100	-0.04%
2021/06/21	117	24.87	20.3	24.96	25.05	96.7	28,630	0.34%	大買/
2021/06/18	13.2	25.27	2	25.35	25.20	11.2	28,522	0.04%
2021/06/17	5	25.23	10	25.40	25.45	-5	28,248	-0.02%
2021/06/16	7	25.40	11	25.47	25.40	-4	28,518	-0.01%
2021/06/15	74.2	25.45	6.1	25.44	25.40	68.1	28,666	0.24%
2021/06/11	2	25.53	0	0.00	25.50	2	28,790	0.01%
2021/06/10	11	25.42	22	25.45	25.50	-11	28,879	-0.04%
2021/06/09	67.2	25.51	0	0.00	25.50	67.2	28,920	0.23%
2021/06/08	0	25.80	10	25.78	25.85	-10	28,979	-0.03%
2021/06/07	1.2	25.48	2	25.60	25.50	-0.8	29,250	0.00%
2021/06/04	80	25.80	1	25.85	25.80	79	29,378	0.27%
2021/06/03	7.1	26.13	89.3	26.38	26.00	-82.1	29,915	-0.27%
2021/06/02	0	25.80	11	25.92	25.95	-11	29,821	-0.04%
2021/06/01	0.5	25.55	0	0.00	25.70	0.5	29,832	0.00%
2021/05/31	1	25.60	310	25.70	25.60	-309	30,030	-1.03%	大賣/鉅額交易
2021/05/28	3	25.20	63	25.49	25.60	-60	30,162	-0.20%
2021/05/27	4	25.01	3	25.18	25.20	1	30,177	0.00%
2021/05/26	0	25.05	1	25.15	25.15	-1	30,364	0.00%
2021/05/25	1	25.10	4	25.19	25.05	-3	30,710	-0.01%
2021/05/24	6	24.93	11	24.83	25.00	-5	30,743	-0.02%
2021/05/21	7	24.87	22	24.80	24.65	-15	30,946	-0.05%
2021/05/20	2.2	24.27	10	24.48	24.45	-7.8	30,872	-0.03%
2021/05/19	1	24.35	23	24.46	24.35	-22	30,853	-0.07%
2021/05/18	10	24.34	12.2	24.45	24.45	-2.2	30,994	-0.01%
2021/05/17	189.5	23.37	132	23.27	23.15	57.5	31,119	0.18%	大買/大賣/
2021/05/14	45	24.39	52	24.30	24.30	-7	30,635	-0.02%
2021/05/13	144.7	23.69	41.2	24.04	23.90	103.5	30,338	0.34%	大買/鉅額交易
2021/05/12	511.2	24.83	29.7	24.36	24.50	481.5	29,615	1.63%	大買/鉅額交易
2021/05/11	87.2	26.24	7.2	26.04	26.00	80	28,544	0.28%
2021/05/10	11	26.61	150.2	26.42	26.70	-139.2	27,950	-0.50%	大賣/鉅額交易
2021/05/07	3	25.67	18	25.78	25.90	-15	27,688	-0.05%
2021/05/06	6	25.73	21.8	25.73	25.70	-15.8	27,753	-0.06%
2021/05/05	16.3	25.43	53	25.08	25.30	-36.7	27,710	-0.13%
2021/05/04	51	25.18	59	25.35	25.05	-8	27,712	-0.03%
2021/05/03	39	25.68	9	25.64	25.50	30	27,339	0.11%
2021/04/29	98.3	25.90	73	26.05	26.00	25.3	27,011	0.09%
2021/04/28	18	26.16	16.1	26.14	26.10	1.9	26,932	0.01%
2021/04/27	12.5	26.33	36.2	26.35	26.35	-23.7	27,206	-0.09%
2021/04/26	26.1	26.26	18	26.40	26.50	8.1	27,213	0.03%
2021/04/23	14	25.99	20	26.08	25.90	-6	27,149	-0.02%
2021/04/22	19	26.07	30.9	26.13	25.95	-11.9	27,237	-0.04%
2021/04/21	28	25.72	12.1	25.76	25.70	15.9	26,943	0.06%
2021/04/20	28.3	25.89	5	25.90	26.00	23.3	26,736	0.09%
2021/04/19	49.6	25.60	84.5	25.36	26.10	-34.9	26,707	-0.13%
2021/04/16	117.6	24.22	7.5	24.42	24.75	110.2	26,605	0.41%	大買/鉅額交易
2021/04/15	1	23.65	4.2	23.87	24.00	-3.2	26,518	-0.01%
2021/04/14	18	23.11	17	23.25	23.30	1	26,644	0.00%
2021/04/13	29.2	23.33	4	23.38	23.15	25.2	27,103	0.09%
2021/04/12	83.3	23.15	21.5	23.20	23.35	61.8	27,030	0.23%
2021/04/09	29	22.97	38.8	23.02	23.00	-9.8	27,048	-0.04%
2021/04/08	6.2	22.60	6.9	22.66	22.70	-0.7	27,106	0.00%
2021/04/07	0	22.60	2	22.63	22.60	-2	27,622	-0.01%
2021/04/06	3.3	22.53	2.8	22.54	22.50	0.5	27,701	0.00%
2021/04/01	9	22.45	1	22.40	22.40	8	27,618	0.03%
2021/03/31	37	22.58	20	22.71	22.50	17	27,524	0.06%
2021/03/30	2	22.28	13	22.42	22.65	-11	27,221	-0.04%
2021/03/29	6	22.28	18	22.30	22.35	-12	27,001	-0.04%
2021/03/26	33	22.27	30	22.30	22.25	3	26,987	0.01%
2021/03/25	19.1	22.25	5.2	22.25	22.30	13.9	27,069	0.05%
2021/03/24	35	22.19	38.2	22.23	22.15	-3.2	27,044	-0.01%
2021/03/23	2.3	21.84	0	0.00	21.90	2.3	26,491	0.01%
2021/03/22	10.1	21.63	4	21.60	21.75	6.1	26,549	0.02%
2021/03/19	32.2	21.70	8	21.84	21.65	24.2	26,777	0.09%
2021/03/18	1	22.00	35	22.00	21.90	-34	26,807	-0.13%
2021/03/17	3	21.85	2.7	21.81	21.80	0.3	27,337	0.00%
2021/03/16	2	21.90	4	21.85	21.90	-2	27,717	-0.01%
2021/03/15	3	21.98	17	21.98	21.90	-14	27,954	-0.05%
2021/03/12	12	21.74	41.1	21.81	21.90	-29.1	28,231	-0.10%
2021/03/11	20	21.85	4	21.85	21.85	16	28,344	0.06%
2021/03/10	4.6	21.71	2.6	21.82	21.85	2	28,221	0.01%
2021/03/09	22.5	21.38	26	21.62	21.65	-3.5	28,080	-0.01%
2021/03/08	12	21.16	1	21.45	21.15	11	27,674	0.04%
2021/03/05	26.3	20.96	5.3	20.96	21.20	21	27,675	0.08%
2021/03/04	6.2	21.20	1	21.25	21.15	5.2	28,230	0.02%
2021/03/03	11.1	21.10	3	21.37	21.40	8.1	28,115	0.03%
2021/03/02	76	21.11	1	21.45	21.05	75	27,970	0.27%
2021/02/26	25.6	21.43	2	21.50	21.25	23.6	27,931	0.08%
2021/02/25	4	21.84	3	21.87	22.00	1	27,512	0.00%
2021/02/24	5	21.85	108	21.83	21.60	-103	27,685	-0.37%	大賣/鉅額交易
2021/02/23	28	21.66	37.2	21.61	21.65	-9.1	27,761	-0.03%
2021/02/22	7.3	21.37	2	21.43	21.30	5.3	27,624	0.02%
2021/02/19	11	21.25	10	21.36	21.30	1	27,900	0.00%
2021/02/18	26	21.48	148	21.58	21.40	-122	28,157	-0.43%	大賣/鉅額交易
2021/02/17	13	21.28	11	21.39	21.40	2	28,116	0.01%
2021/02/05	3	20.80	37	20.93	21.00	-34	27,885	-0.12%
2021/02/04	11	20.88	0	0.00	20.75	11	27,984	0.04%
2021/02/03	1	20.90	3	20.82	20.85	-2	28,672	-0.01%
2021/02/02	0	0.00	2	20.80	20.65	-2	28,927	-0.01%
2021/02/01	9.5	20.15	9.5	20.19	20.20	0	28,724	0.00%
2021/01/29	136	20.09	0	0.00	19.90	136	28,620	0.48%	大買/鉅額交易
2021/01/28	24	20.32	7	20.34	20.30	17	28,297	0.06%
2021/01/27	3	20.73	2	20.68	20.65	1	28,048	0.00%
2021/01/26	9	20.73	53	20.85	20.70	-44	28,082	-0.16%
2021/01/25	0.1	20.80	0	0.00	20.85	0.1	27,906	0.00%
2021/01/22	6.2	20.73	2	20.75	20.75	4.2	27,860	0.01%
2021/01/21	36	21.03	28	21.01	21.00	8	27,613	0.03%
2021/01/20	82.7	21.00	7	20.72	20.65	75.7	27,314	0.28%
2021/01/19	2	21.20	13	21.27	21.30	-11	26,815	-0.04%
2021/01/18	16	20.68	9	20.81	21.00	7	26,607	0.03%
2021/01/15	12.8	20.96	64	20.99	21.00	-51.3	26,260	-0.20%
2021/01/14	32.3	21.18	7	21.17	21.20	25.3	26,052	0.10%
2021/01/13	13	21.32	11.1	21.36	21.40	1.9	25,666	0.01%
2021/01/12	44	21.53	2	21.55	21.25	42	25,327	0.17%
2021/01/11	56	21.78	27.2	21.82	21.90	28.8	24,835	0.12%
2021/01/08	26	21.09	645.3	21.19	21.35	-619.3	24,160	-2.56%	大賣/鉅額交易
2021/01/07	15	21.03	86.7	21.10	21.00	-71.7	23,651	-0.30%
2021/01/06	57	20.65	204.5	20.92	20.65	-147.5	23,176	-0.64%	大賣/鉅額交易
2021/01/05	2	20.45	3	20.45	20.55	-1	22,544	0.00%
2021/01/04	7	20.46	8.1	20.55	20.45	-1.1	22,539	0.00%
2020/12/31	10	20.50	23	20.52	20.55	-13	22,451	-0.06%
2020/12/30	26	20.17	33.6	20.25	20.40	-7.6	22,175	-0.03%
2020/12/29	0	0.00	25	19.95	19.95	-25	21,846	-0.11%
2020/12/28	1	19.80	3	19.75	19.80	-2	21,822	-0.01%
2020/12/25	1	19.70	1	19.75	19.70	0	21,884	0.00%
2020/12/24	10	19.65	2	19.70	19.75	8	22,020	0.04%
2020/12/23	2	19.58	0.2	19.60	19.55	1.8	22,183	0.01%
2020/12/22	6.5	19.80	10.1	19.73	19.65	-3.6	22,425	-0.02%
2020/12/21	7	19.71	19.3	19.73	19.90	-12.3	22,902	-0.05%
2020/12/18	0	19.70	6	19.69	19.55	-6	22,850	-0.03%
2020/12/17	2	19.68	0	0.00	19.65	2	23,043	0.01%
2020/12/16	0	19.60	15	19.71	19.80	-15	23,204	-0.06%
2020/12/15	17	19.55	4	19.55	19.50	13	23,233	0.06%
2020/12/14	7	19.87	50	19.95	19.85	-43	23,077	-0.19%
2020/12/11	54	19.75	51.1	19.73	19.80	2.9	22,937	0.01%
2020/12/10	6	19.54	30	19.56	19.40	-24	22,235	-0.11%
2020/12/09	4	19.45	7	19.46	19.45	-3	21,897	-0.01%
2020/12/08	2	19.20	14.7	19.29	19.35	-12.7	21,737	-0.06%
2020/12/07	19	19.32	2	19.25	19.30	17	21,525	0.08%
2020/12/04	3	19.30	56.3	19.39	19.40	-53.3	21,504	-0.25%
2020/12/03	5	19.25	15	19.37	19.35	-10	21,526	-0.05%
2020/12/02	5	19.40	10	19.38	19.40	-5	21,737	-0.02%
2020/12/01	3.1	19.15	8	19.16	19.35	-4.9	21,824	-0.02%
2020/11/30	74.2	19.15	3	19.25	19.10	71.2	22,211	0.32%
2020/11/27	5	19.16	0	19.20	19.30	5	21,863	0.02%
2020/11/26	4	19.16	16.3	19.14	19.25	-12.3	22,098	-0.06%
2020/11/25	18	19.20	15	19.25	19.25	3	22,312	0.01%
2020/11/24	2	19.45	31	19.45	19.40	-29	22,218	-0.13%
2020/11/23	5.2	19.40	59	19.32	19.40	-53.8	21,966	-0.24%
2020/11/20	1.5	18.95	12	19.05	19.05	-10.5	21,774	-0.05%
2020/11/19	0	0.00	12	18.98	18.95	-12	21,811	-0.06%
2020/11/18	0	0.00	134.4	18.98	19.05	-134.4	21,827	-0.62%	大賣/鉅額交易
2020/11/17	3	18.87	19	18.92	18.90	-16	21,713	-0.07%
2020/11/16	6	18.75	14.1	18.76	18.80	-8.1	22,230	-0.04%
2020/11/13	2	18.50	1	18.55	18.50	1	22,624	0.00%
2020/11/12	23	18.85	5	18.85	18.60	18	22,661	0.08%
2020/11/11	21	19.00	59.1	18.89	19.05	-38.1	22,874	-0.17%
2020/11/10	17	18.53	28.2	18.54	18.60	-11.2	22,416	-0.05%
2020/11/09	1	18.35	27	18.35	18.35	-26	22,141	-0.12%
2020/11/06	0	0.00	11	18.25	18.30	-11	22,256	-0.05%
2020/11/05	0	0.00	3.7	18.18	18.25	-3.7	22,439	-0.02%
2020/11/04	6	18.02	4	18.15	18.15	2	23,273	0.01%
2020/11/03	1	18.10	7	18.14	18.10	-6	23,833	-0.03%
2020/11/02	0	0.00	21	17.88	18.00	-21	24,343	-0.09%
2020/10/30	6.6	17.60	2.1	17.61	17.75	4.4	24,298	0.02%
2020/10/29	19	17.68	6	17.76	17.65	13	24,420	0.05%
2020/10/28	4	17.86	6	17.85	17.90	-2	24,631	-0.01%
2020/10/27	5.1	17.95	5	17.95	18.00	0.1	25,223	0.00%
2020/10/26	6	18.13	38.2	18.09	18.05	-32.2	25,533	-0.13%
2020/10/23	10.1	18.01	7	17.95	17.95	3.1	26,032	0.01%
2020/10/22	1.3	17.98	18	18.06	18.10	-16.7	26,257	-0.06%
2020/10/21	1	17.90	6	17.85	17.85	-5	26,298	-0.02%
2020/10/20	3	17.80	3.1	17.84	17.85	-0.1	26,590	0.00%
2020/10/19	17	17.85	1	17.85	17.80	16	26,680	0.06%
2020/10/16	10	18.00	6	17.96	17.90	4	26,682	0.01%
2020/10/15	17.3	18.05	2.1	18.05	18.00	15.2	26,843	0.06%
2020/10/14	14	18.09	1	18.15	18.15	13	26,907	0.05%
2020/10/13	5	18.02	6.1	18.07	18.10	-1.1	26,909	0.00%
2020/10/12	0	0.00	1	18.10	18.20	-1	27,287	0.00%
2020/10/08	0	0.00	2	18.15	18.20	-2	27,716	-0.01%
2020/10/07	3.8	18.06	3.3	18.08	18.00	0.5	27,896	0.00%
2020/10/06	2.4	18.18	11.2	18.00	18.20	-8.8	28,247	-0.03%
2020/10/05	31.7	17.87	8	17.86	17.85	23.6	28,399	0.08%
2020/09/30	25.2	17.70	0.4	17.80	17.80	24.8	28,677	0.09%
2020/09/29	2	17.65	0	0.00	17.65	2	29,032	0.01%
2020/09/28	5	17.70	3	17.53	17.70	2	29,492	0.01%
2020/09/25	8	17.30	4	17.40	17.30	4	29,702	0.01%
2020/09/24	29	17.26	62	17.31	17.15	-33	29,566	-0.11%
2020/09/23	7.2	17.71	22	17.70	17.70	-14.8	29,037	-0.05%
2020/09/22	35	17.82	70	17.80	17.75	-35	28,906	-0.12%
2020/09/21	18.2	18.09	4	18.05	18.00	14.2	28,791	0.05%
2020/09/18	12	18.20	0.1	18.30	18.30	11.9	29,331	0.04%
2020/09/17	33.2	18.37	0	0.00	18.30	33.2	29,696	0.11%
2020/09/16	2	18.30	1	18.30	18.35	1	30,101	0.00%
2020/09/15	8.3	18.20	0	0.00	18.25	8.3	30,195	0.03%
2020/09/14	1	18.20	0	0.00	18.25	1	30,865	0.00%
2020/09/11	1.3	18.26	13	18.25	18.30	-11.8	31,153	-0.04%
2020/09/10	9	18.20	1.7	18.30	18.30	7.3	31,779	0.02%
2020/09/09	8	18.13	0	0.00	18.20	8	32,165	0.02%
2020/09/08	6	18.30	12	18.33	18.30	-6	32,517	-0.02%
2020/09/07	22	18.24	14	18.25	18.25	8	33,207	0.02%
2020/09/04	5	18.24	0	0.00	18.20	5	34,168	0.01%
2020/09/03	22	18.40	9	18.61	18.40	13	34,801	0.04%
2020/09/02	2	18.33	2	18.40	18.30	0	35,108	0.00%
2020/09/01	24	18.34	0	0.00	18.30	24	35,668	0.07%
2020/08/31	10.3	18.40	37	18.40	18.40	-26.7	35,587	-0.08%
2020/08/28	3	18.33	0	0.00	18.30	3	35,766	0.01%
2020/08/27	35	18.35	1	18.40	18.30	34	36,101	0.09%
2020/08/26	37	18.39	4	18.40	18.40	33	36,580	0.09%
2020/08/25	33	18.49	5	18.50	18.45	28	36,520	0.08%
2020/08/24	12	18.45	0	0.00	18.45	12	37,617	0.03%
2020/08/21	77	18.58	8	18.58	18.60	69	37,734	0.18%
2020/08/20	41.7	18.51	14	18.54	18.45	27.7	37,786	0.07%
2020/08/19	7	18.99	7	18.96	18.85	0	37,438	0.00%
2020/08/18	16	18.70	15	18.75	18.75	1	36,967	0.00%
2020/08/17	59	18.81	36	18.79	18.80	23	37,137	0.06%
2020/08/14	26	19.05	10	19.08	19.10	16	36,857	0.04%
2020/08/13	24	19.07	35	19.07	19.10	-11	36,719	-0.03%
2020/08/12	17	19.00	17	19.05	19.05	0	36,886	0.00%
2020/08/11	99	19.26	9	19.25	19.15	90	36,645	0.25%
2020/08/10	36	19.19	43	19.24	19.15	-7	36,696	-0.02%
2020/08/07	10	18.80	40.6	18.92	18.70	-30.6	36,399	-0.08%
2020/08/06	3	18.60	64	18.54	18.65	-61	35,980	-0.17%
2020/08/05	6	18.23	65	18.30	18.25	-59	35,709	-0.17%
2020/08/04	11	18.20	20	18.25	18.20	-9	36,099	-0.02%
2020/08/03	27	17.95	0	0.00	17.95	27	36,384	0.07%
2020/07/31	31	18.05	0	0.00	18.00	31	36,288	0.09%
2020/07/30	19.3	18.28	3.9	18.43	18.35	15.4	36,203	0.04%
2020/07/29	4	18.26	21	18.33	18.30	-17	36,146	-0.05%
2020/07/28	14	17.93	30	17.87	17.90	-16	36,099	-0.04%
2020/07/27	20	17.93	50	17.86	17.80	-30	36,335	-0.08%
2020/07/24	39	18.08	13.5	18.10	18.00	25.5	36,476	0.07%
2020/07/23	3	18.20	20	18.25	18.20	-17	36,658	-0.05%
2020/07/22	0	0.00	1.3	18.30	18.30	-1.3	36,791	0.00%
2020/07/21	4	18.19	7	18.21	18.15	-3	36,801	-0.01%
2020/07/20	12	18.17	230.5	18.18	18.15	-218.5	36,791	-0.59%	大賣/鉅額交易
2020/07/17	22.1	18.41	6	18.43	18.30	16.1	36,879	0.04%
2020/07/16	14.4	18.47	12	18.48	18.40	2.4	37,225	0.01%
2020/07/15	11	18.47	74	18.48	18.40	-63	36,877	-0.17%
2020/07/14	0	0.00	123	18.35	18.35	-123	36,625	-0.34%	大賣/鉅額交易
2020/07/13	23	18.26	55	18.19	18.30	-32	36,616	-0.09%
2020/07/10	11	17.94	37	17.98	17.90	-26	36,457	-0.07%
2020/07/09	16.1	18.11	21	18.19	18.10	-4.9	36,534	-0.01%
2020/07/08	66	18.19	0.2	18.15	18.10	65.8	36,229	0.18%
2020/07/07	72	18.15	6	18.20	18.15	66	36,084	0.18%
2020/07/06	60	17.99	17	17.99	18.00	43	35,682	0.12%
2020/07/03	0	0.00	8	17.84	17.90	-8	35,464	-0.02%
2020/07/02	11	17.65	1	17.70	17.65	10	35,496	0.03%
2020/07/01	3	17.53	49	17.52	17.60	-46	35,663	-0.13%
2020/06/30	44	17.54	20	17.57	17.45	24	35,840	0.07%
2020/06/29	65.2	17.47	107	17.58	17.45	-41.9	35,824	-0.12%	大賣/
2020/06/24	58	18.35	56	18.38	18.40	2	35,173	0.01%
2020/06/23	20	18.16	27	18.29	18.20	-7	34,964	-0.02%
2020/06/22	22	18.20	43	18.27	18.20	-21	34,606	-0.06%
2020/06/19	53	18.27	0	0.00	18.15	53	34,806	0.15%
2020/06/18	42	18.43	18.1	18.35	18.35	23.9	34,425	0.07%
2020/06/17	9	18.49	229.7	18.50	18.50	-220.7	34,220	-0.64%	大賣/鉅額交易
2020/06/16	13	18.33	159	18.21	18.30	-146	34,300	-0.43%	大賣/鉅額交易
2020/06/15	69	18.06	10	18.05	17.95	59	34,509	0.17%
2020/06/12	47	17.77	193	17.60	17.85	-146	34,464	-0.42%	大賣/鉅額交易
2020/06/11	85	18.37	37	18.22	18.05	48	34,231	0.14%
2020/06/10	368	18.44	111.2	18.36	18.50	256.8	33,418	0.77%	大買/大賣/鉅額交易
2020/06/09	66	18.21	89	18.22	18.15	-23	33,157	-0.07%
2020/06/08	67	17.94	45	18.02	18.05	22	32,747	0.07%
2020/06/05	3	17.33	0	0.00	17.50	3	32,054	0.01%
2020/06/04	22	17.40	10	17.46	17.35	12	31,904	0.04%
2020/06/03	8	17.32	17	17.30	17.35	-9	31,794	-0.03%
2020/06/02	116	17.00	9	16.91	17.00	107	31,531	0.34%	大買/鉅額交易
2020/06/01	6	16.62	6	16.66	16.65	0	31,291	0.00%
2020/05/29	31	16.35	2	16.45	16.25	29	31,029	0.09%
2020/05/28	55	16.56	2	16.73	16.50	53	29,862	0.18%
2020/05/27	7	16.70	33.2	16.72	16.65	-26.2	29,818	-0.09%
2020/05/26	1	16.65	10	16.52	16.60	-9	29,731	-0.03%
2020/05/25	8	16.19	0	0.00	16.30	8	29,422	0.03%
2020/05/22	73	16.29	0	0.00	16.15	73	29,333	0.25%
2020/05/21	17	16.31	0	0.00	16.40	17	29,046	0.06%
2020/05/20	36	16.23	6	16.30	16.20	30	28,867	0.10%
2020/05/19	11.2	16.31	0	0.00	16.25	11.2	28,717	0.04%
2020/05/18	25	16.23	0	0.00	16.20	25	28,462	0.09%
2020/05/15	53	16.31	1	16.30	16.25	52	28,287	0.18%
2020/05/14	65	16.41	0	0.00	16.30	65	27,882	0.23%
2020/05/13	18	16.54	0	0.00	16.65	18	27,223	0.07%
2020/05/12	64	16.55	0	0.00	16.50	64	27,179	0.24%
2020/05/11	15	16.74	6	16.68	16.70	9	26,813	0.03%
2020/05/08	48	16.44	9	16.55	16.40	39	26,413	0.15%
2020/05/07	11	16.40	10	16.45	16.40	1	25,922	0.00%
2020/05/06	132	16.36	0	0.00	16.35	132	25,757	0.51%	大買/鉅額交易
2020/05/05	18	16.59	0	0.00	16.55	18	25,586	0.07%
2020/05/04	60	16.53	30	16.50	16.50	30	25,602	0.12%
2020/04/30	8	16.93	17	16.96	17.10	-9	25,557	-0.04%
2020/04/29	23	16.68	14	16.70	16.75	9	25,265	0.04%
2020/04/28	78	16.43	2	16.45	16.40	76	25,149	0.30%
2020/04/27	45	16.37	3	16.30	16.40	42	25,295	0.17%
2020/04/24	9	16.15	5	16.20	16.10	4	25,180	0.02%
2020/04/23	0	0.00	1	16.30	16.15	-1	25,129	0.00%
2020/04/22	7	15.91	0	0.00	16.00	7	24,952	0.03%
2020/04/21	14	16.31	20	16.25	16.10	-6	24,786	-0.02%
2020/04/20	3	16.82	36.9	16.82	16.75	-33.9	24,572	-0.14%
2020/04/17	25	16.91	10	17.02	16.85	15	24,604	0.06%
2020/04/16	17	16.83	0	0.00	16.80	17	24,291	0.07%
2020/04/15	15	17.15	19	17.17	17.20	-4	23,996	-0.02%
2020/04/14	8	16.66	11	16.44	16.70	-3	23,783	-0.01%
2020/04/13	37	16.10	2	16.10	16.05	35	23,415	0.15%
2020/04/10	10	16.12	3	16.15	16.30	7	23,370	0.03%
2020/04/09	5	15.86	5	15.89	15.90	0	23,099	0.00%
2020/04/08	8	15.61	4	15.75	15.70	4	22,964	0.02%
2020/04/07	16	15.59	10	15.66	15.65	6	22,853	0.03%
2020/04/06	3	15.48	4	15.45	15.50	-1	22,683	0.00%
2020/04/01	13	15.31	0	0.00	15.30	13	22,505	0.06%
2020/03/31	19	15.64	2	15.80	15.55	17	22,246	0.08%
2020/03/30	9	15.62	0	0.00	15.60	9	21,954	0.04%
2020/03/27	10	15.91	4	15.90	16.00	6	21,881	0.03%
2020/03/26	2	15.70	9	15.65	15.60	-7	21,472	-0.03%
2020/03/25	13	15.71	0.1	15.80	15.75	12.9	21,633	0.06%
2020/03/24	5	15.43	10	15.17	15.20	-5	21,202	-0.02%
2020/03/23	3	14.45	5	14.35	14.20	-2	20,964	-0.01%
2020/03/20	13.5	14.73	6	14.63	15.25	7.5	20,825	0.04%
2020/03/19	58	14.26	12	14.65	14.00	46	20,143	0.23%
2020/03/18	21	15.49	2.2	15.55	15.55	18.8	19,689	0.10%
2020/03/17	21	15.71	7	15.76	15.60	14	19,341	0.07%
2020/03/16	8	16.82	665	17.04	16.45	-657	18,682	-3.52%	大賣/鉅額交易
2020/03/13	6	16.18	2	16.58	17.40	4	18,147	0.02%
2020/03/12	1	17.60	1	18.09	17.50	0	17,458	0.00%
2020/03/11	9.1	18.45	0	0.00	18.25	9.1	16,988	0.05%
2020/03/10	15	18.30	0	0.00	18.50	15	16,933	0.09%
2020/03/09	6	18.43	2	18.50	18.40	4	16,827	0.02%
2020/03/06	4	19.16	0	0.00	19.05	4	16,417	0.02%
2020/03/05	2	19.48	4	19.50	19.50	-2	16,253	-0.01%
2020/03/04	0	0.00	1	19.30	19.30	-1	15,947	-0.01%
2020/03/03	7	19.12	2	19.18	19.20	5	15,888	0.03%
2020/03/02	6	18.81	7	18.87	18.95	-1	15,716	-0.01%
2020/02/27	9	19.33	0	0.00	19.20	9	15,882	0.06%
2020/02/26	5	19.51	0	0.00	19.50	5	15,639	0.03%
2020/02/25	4.5	19.71	1	19.80	19.75	3.5	15,345	0.02%
2020/02/24	67	19.91	1	19.95	19.85	66	15,350	0.43%
2020/02/21	250	20.26	8	20.35	20.25	242	15,197	1.59%	大買/鉅額交易
2020/02/20	10	20.30	3	20.35	20.30	7	15,082	0.05%
2020/02/19	0	0.00	1	20.20	20.30	-1	14,943	-0.01%
2020/02/18	51	20.10	1	20.10	20.20	50	14,894	0.34%
2020/02/17	4	20.06	0	0.00	20.15	4	14,958	0.03%
2020/02/14	1.5	20.15	0	0.00	20.15	1.5	15,026	0.01%
2020/02/13	8	20.05	0	0.00	20.15	8	15,064	0.05%
2020/02/12	16.3	20.14	0	0.00	20.05	16.3	14,952	0.11%
2020/02/11	2.3	20.31	2	20.35	20.30	0.3	14,859	0.00%
2020/02/10	1	20.40	1	20.15	20.40	0	14,778	0.00%
2020/02/07	2	20.30	0	0.00	20.30	2	14,977	0.01%
2020/02/06	0	0.00	2	20.28	20.25	-2	15,022	-0.01%
2020/02/05	0	0.00	28	20.12	20.20	-28	14,693	-0.19%
2020/02/04	3	19.95	2	19.95	20.05	1	14,572	0.01%
2020/02/03	3	19.53	12	19.83	19.80	-9	14,277	-0.06%
2020/01/31	8	19.53	3	19.60	19.70	5	14,092	0.04%
2020/01/30	44.1	19.57	0	0.00	19.35	44.1	13,876	0.32%
2020/01/20	4.5	20.68	5	20.67	20.65	-0.5	13,281	0.00%
2020/01/17	0	0.00	52	20.50	20.50	-52	13,123	-0.40%
2020/01/16	0	0.00	1	20.35	20.40	-1	13,122	-0.01%
2020/01/15	0	0.00	1	20.40	20.40	-1	13,157	-0.01%
2020/01/14	0	0.00	10	20.30	20.35	-10	13,092	-0.08%
2020/01/13	50	20.10	0	0.00	20.20	50	12,868	0.39%
2020/01/10	655	20.00	0	0.00	20.10	655	13,143	4.98%	大買/鉅額交易
2020/01/09	4	19.98	0	0.00	20.00	4	13,185	0.03%
2020/01/08	1	19.95	2	19.90	19.80	-1	13,173	-0.01%
2020/01/07	2	19.93	0	0.00	19.90	2	13,182	0.02%
2020/01/06	2	19.95	0	0.00	19.95	2	13,218	0.02%
2020/01/03	0	0.00	1	20.25	20.25	-1	13,272	-0.01%
2020/01/02	60.5	20.15	0	0.00	20.20	60.5	13,372	0.45%
2019/12/31	2	20.25	0	0.00	20.20	2	13,277	0.02%
2019/12/30	1	20.35	0.2	20.40	20.40	0.8	13,160	0.01%
2019/12/27	0	0.00	1	20.45	20.45	-1	13,311	-0.01%
2019/12/25	60	20.25	0	0.00	20.25	60	13,473	0.45%
2019/12/24	1	20.40	3.5	20.42	20.30	-2.5	13,595	-0.02%
2019/12/23	0	0.00	2	20.35	20.35	-2	13,588	-0.01%
2019/12/20	10	20.20	15	20.29	20.35	-5	13,634	-0.04%
2019/12/18	1	20.10	0	0.00	20.15	1	13,281	0.01%
2019/12/17	72	20.05	2	20.05	20.15	70	13,496	0.52%
2019/12/16	75	20.10	2.1	20.24	20.05	72.9	13,420	0.54%
2019/12/13	1	19.90	14	20.07	20.25	-13	13,263	-0.10%
2019/12/11	1	19.75	1	19.95	19.95	0	12,857	0.00%
2019/12/10	3	19.80	0	0.00	19.85	3	12,888	0.02%
2019/12/06	0	0.00	5	19.90	19.90	-5	13,200	-0.04%
2019/12/05	99	19.74	0	0.00	19.65	99	13,507	0.73%
2019/12/03	0	0.00	3	19.85	19.90	-3	13,581	-0.02%
2019/12/02	72.2	19.75	0	0.00	19.75	72.2	13,695	0.53%
2019/11/29	70	19.85	0	0.00	19.75	70	13,625	0.51%
2019/11/28	2	20.00	2	20.00	20.00	0	13,629	0.00%
2019/11/27	0	0.00	3	19.98	20.05	-3	14,183	-0.02%
2019/11/26	0	0.00	4	19.95	19.85	-4	14,478	-0.03%
2019/11/25	0	0.00	2	19.85	19.90	-2	14,159	-0.01%
2019/11/22	1	19.75	5.2	19.80	19.80	-4.2	14,573	-0.03%
2019/11/21	111	19.80	0	0.00	19.75	111	14,754	0.75%	大買/鉅額交易
2019/11/20	1	19.90	0	0.00	20.00	1	14,923	0.01%
2019/11/19	3	19.85	1	19.95	19.85	2	14,929	0.01%
2019/11/18	1	19.85	7.6	19.90	20.00	-6.6	15,172	-0.04%
2019/11/15	0	0.00	10	19.80	19.85	-10	15,690	-0.06%
2019/11/14	1	19.85	3	19.75	19.80	-2	15,865	-0.01%
2019/11/13	1	19.80	10.1	19.89	19.80	-9.1	16,101	-0.06%
2019/11/12	0	0.00	2	19.90	19.90	-2	16,214	-0.01%
2019/11/11	0	0.00	1	19.85	19.90	-1	16,271	-0.01%
2019/11/08	11.1	19.98	12	19.90	19.90	-0.9	16,395	-0.01%
2019/11/07	3	19.82	0	0.00	19.95	3	16,674	0.02%
2019/11/06	31	19.93	17	19.92	19.95	14	16,723	0.08%
2019/11/05	13	19.47	16	19.56	19.60	-3	16,526	-0.02%
2019/11/04	0	0.00	14	19.24	19.30	-14	16,497	-0.08%
2019/11/01	2	19.00	5	19.05	19.05	-3	16,565	-0.02%
2019/10/31	1	19.15	2	19.20	19.05	-1	16,643	-0.01%
2019/10/30	0.1	19.00	0	0.00	19.10	0.1	16,665	0.00%
2019/10/29	0	0.00	1	18.95	19.00	-1	16,710	-0.01%
2019/10/28	1	19.00	0	0.00	18.95	1	16,626	0.01%
2019/10/25	4	18.98	0	0.00	19.00	4	16,658	0.02%
2019/10/24	0	0.00	1	18.90	19.00	-1	16,786	-0.01%
2019/10/23	2	18.90	0	0.00	18.85	2	16,902	0.01%
2019/10/22	1	18.90	1	18.90	19.00	0	16,851	0.00%
2019/10/21	0	0.00	16	18.98	18.90	-16	16,876	-0.09%
2019/10/18	1	18.80	10	18.87	18.80	-9	16,812	-0.05%
2019/10/17	6	18.59	0	0.00	18.70	6	16,387	0.04%
2019/10/16	0	0.00	5	18.74	18.75	-5	16,264	-0.03%
2019/10/15	0	0.00	3	18.70	18.70	-3	16,339	-0.02%
2019/10/14	0	0.00	63	18.47	18.65	-63	16,557	-0.38%
2019/10/09	8	18.18	2	18.05	18.05	6	16,439	0.04%
2019/10/08	1	18.35	1	18.50	18.40	0	16,317	0.00%
2019/10/07	2	18.30	0	0.00	18.35	2	16,260	0.01%
2019/10/04	26	18.22	10	18.30	18.25	16	16,352	0.10%
2019/10/03	57	18.21	0	0.00	18.15	57	16,379	0.35%
2019/10/02	2	18.60	3.4	18.61	18.55	-1.4	16,266	-0.01%
2019/10/01	2	18.50	2	18.55	18.60	0	16,207	0.00%
2019/09/27	1	18.50	10	18.51	18.50	-9	16,005	-0.06%
2019/09/26	5.1	18.74	0	0.00	18.70	5.1	16,017	0.03%
2019/09/25	1	18.65	0	0.00	18.70	1	16,129	0.01%
2019/09/23	2	18.83	3	18.90	18.85	-1	16,549	-0.01%
2019/09/20	23	18.81	5.3	18.80	18.70	17.7	16,683	0.11%
2019/09/19	0	0.00	1	19.05	19.00	-1	16,332	-0.01%
2019/09/18	10	19.05	17	19.12	19.15	-7	16,406	-0.04%
2019/09/17	5	18.95	0	0.00	19.00	5	16,437	0.03%
2019/09/16	5	19.00	2	19.10	19.10	3	16,645	0.02%
2019/09/11	2	19.15	2	19.20	19.10	0	17,361	0.00%
2019/09/10	2	19.05	2	19.13	19.15	0	17,333	0.00%
2019/09/09	16	18.93	6	18.98	19.00	10	17,152	0.06%
2019/09/06	0	0.00	2	18.50	18.65	-2	16,864	-0.01%
2019/09/05	0	0.00	6	18.42	18.45	-6	16,879	-0.04%
2019/09/04	2	18.08	0	0.00	18.00	2	16,663	0.01%
2019/09/03	4	18.20	1	18.20	18.15	3	16,613	0.02%
2019/09/02	2	18.30	8	18.24	18.30	-6	16,755	-0.04%
2019/08/30	1	18.00	4	18.08	18.05	-3	16,949	-0.02%
2019/08/29	7	17.95	22	18.04	17.95	-15	16,583	-0.09%
2019/08/28	2	18.08	1	18.20	18.10	1	16,355	0.01%
2019/08/27	6	18.13	0	0.00	18.00	6	16,477	0.04%
2019/08/26	2	18.18	3	18.25	18.25	-1	16,327	-0.01%
2019/08/23	4	18.54	5	18.59	18.50	-1	16,272	-0.01%
2019/08/22	2	18.35	1	18.45	18.50	1	16,138	0.01%
2019/08/21	7	18.55	3	18.50	18.40	4	16,663	0.02%
2019/08/20	17	18.35	44.3	18.48	18.50	-27.3	16,517	-0.17%
2019/08/19	10	18.04	20	18.04	18.00	-10	16,026	-0.06%
2019/08/16	4	17.44	13	17.58	17.60	-9	15,940	-0.06%
2019/08/15	1	17.25	6.6	17.36	17.40	-5.6	15,756	-0.04%
2019/08/14	3	17.35	3	17.38	17.25	0	15,944	0.00%
2019/08/13	8	17.24	0	0.00	17.15	8	15,867	0.05%
2019/08/12	1	17.60	9	17.54	17.55	-8	15,813	-0.05%
2019/08/08	3	17.20	4	17.24	17.20	-1	15,567	-0.01%
2019/08/07	5	16.94	3	17.02	17.00	2	15,567	0.01%
2019/08/06	4	16.84	6	16.73	16.85	-2	15,609	-0.01%
2019/08/05	1	17.05	4	17.09	17.05	-3	15,570	-0.02%
2019/08/02	9	17.13	10	17.16	17.05	-1	15,486	-0.01%
2019/08/01	11	17.38	0	0.00	17.35	11	15,394	0.07%
2019/07/31	2	17.53	0	0.00	17.50	2	15,257	0.01%
2019/07/30	3	17.75	2	17.80	17.75	1	15,360	0.01%
2019/07/29	0	0.00	12	17.69	17.75	-12	15,460	-0.08%
2019/07/26	6	17.37	2	17.48	17.35	4	15,576	0.03%
2019/07/25	4	17.53	0	0.00	17.45	4	15,568	0.03%
2019/07/24	0	0.00	3	17.60	17.60	-3	15,468	-0.02%
2019/07/23	4	17.55	0	0.00	17.60	4	15,543	0.03%
2019/07/22	1	17.65	9	17.67	17.60	-8	15,489	-0.05%
2019/07/19	0	0.00	4	17.73	17.60	-4	15,547	-0.03%
2019/07/18	2	17.60	2	17.70	17.65	0	15,555	0.00%
2019/07/17	9	17.56	498	17.50	17.70	-489	15,543	-3.15%	大賣/鉅額交易
2019/07/16	28	17.63	12	17.69	17.60	16	15,363	0.10%
2019/07/15	9	17.95	6	18.02	18.05	3	15,029	0.02%
2019/07/12	2	18.00	5	18.08	18.05	-3	15,077	-0.02%
2019/07/11	8	17.94	6	18.00	18.00	2	15,112	0.01%
2019/07/10	4	17.90	13	18.00	18.00	-9	15,157	-0.06%
2019/07/09	3	17.80	9	17.87	17.90	-6	15,101	-0.04%
2019/07/08	13	17.78	5	17.72	17.75	8	15,081	0.05%
2019/07/05	7	17.95	10	18.00	18.00	-3	15,169	-0.02%
2019/07/04	11	17.95	38.1	17.98	17.95	-27.1	15,482	-0.17%
2019/07/03	10	17.81	7	17.90	17.75	3	15,651	0.02%
2019/07/02	23	18.00	22.1	17.91	17.85	0.9	15,704	0.01%
2019/07/01	184	18.86	873	18.87	18.95	-689	15,717	-4.38%	大買/大賣/鉅額交易
2019/06/28	12	18.75	0	0.00	18.65	12	15,398	0.08%
2019/06/27	11	18.90	6	18.88	18.85	5	15,222	0.03%
2019/06/26	4	18.75	53	18.80	18.80	-49	15,398	-0.32%
2019/06/25	7	18.76	21	18.71	18.70	-14	15,680	-0.09%
2019/06/24	5	18.84	0	0.00	18.90	5	15,614	0.03%
2019/06/21	3	18.82	5	18.88	18.90	-2	15,560	-0.01%
2019/06/20	8	18.76	6.4	18.80	18.85	1.6	15,364	0.01%
2019/06/19	10	18.15	35.2	18.51	18.60	-25.2	15,201	-0.17%
2019/06/18	3	18.00	14.1	18.07	18.10	-11.1	14,838	-0.07%
2019/06/17	2	18.05	20	17.98	18.05	-18	15,027	-0.12%
2019/06/14	12	17.81	7	17.89	17.85	5	15,298	0.03%
2019/06/13	3	17.85	15	17.88	17.85	-12	15,466	-0.08%
2019/06/12	3	17.97	20	18.01	17.95	-17	15,528	-0.11%
2019/06/11	1	18.00	5	18.07	18.05	-4	15,587	-0.03%
2019/06/10	11	18.01	14.8	18.11	18.10	-3.8	15,857	-0.02%
2019/06/06	38	18.03	35.3	18.03	18.05	2.7	15,933	0.02%
2019/06/05	7	17.91	6	18.00	17.90	1	15,824	0.01%
2019/06/04	41	17.77	4	17.95	17.75	37	15,756	0.23%
2019/06/03	14	17.75	29	17.89	17.95	-15	15,956	-0.09%
2019/05/31	14	17.66	20.1	17.66	17.75	-6.1	15,917	-0.04%
2019/05/30	11.5	17.53	21	17.60	17.60	-9.5	16,101	-0.06%
2019/05/29	11	17.41	28	17.41	17.50	-17	16,353	-0.10%
2019/05/28	5	17.31	3	17.37	17.30	2	16,589	0.01%
2019/05/27	194.4	17.45	3	17.42	17.40	191.4	16,350	1.17%	大買/鉅額交易
2019/05/24	4	17.49	9	17.51	17.50	-5	16,327	-0.03%
2019/05/23	205.9	17.45	0.5	17.50	17.50	205.3	16,663	1.23%	大買/鉅額交易
2019/05/22	109	17.50	6	17.54	17.50	103	16,881	0.61%	大買/鉅額交易
2019/05/21	209	17.45	11	17.46	17.45	198	16,986	1.17%	大買/鉅額交易
2019/05/20	3	17.35	5	17.40	17.40	-2	16,662	-0.01%
2019/05/17	12	17.34	9	17.42	17.30	3	16,771	0.02%
2019/05/16	12	17.29	10	17.35	17.30	2	16,820	0.01%
2019/05/15	2	17.30	13	17.31	17.35	-11	16,936	-0.06%
2019/05/14	5	17.26	8	17.34	17.25	-3	17,152	-0.02%
2019/05/13	9	17.52	12	17.58	17.45	-3	17,373	-0.02%
2019/05/10	6	17.64	1	17.70	17.60	5	17,596	0.03%
2019/05/09	8.5	17.64	0	0.00	17.55	8.5	17,966	0.05%
2019/05/08	3	17.80	0	0.00	17.80	3	17,975	0.02%
2019/05/07	6	17.79	13	17.88	18.00	-7	18,097	-0.04%
2019/05/06	3	17.77	1	17.80	17.80	2	18,050	0.01%
2019/05/03	0	0.00	21	17.94	18.00	-21	18,229	-0.12%
2019/05/02	12	17.81	16	17.81	17.75	-4	18,387	-0.02%
2019/04/30	1	17.80	17	17.89	17.90	-16	18,394	-0.09%
2019/04/29	8	17.77	6	17.88	17.80	2	18,592	0.01%
2019/04/26	5	17.73	6.1	17.82	17.85	-1.1	18,620	-0.01%
2019/04/25	4	17.76	0	0.00	17.80	4	18,850	0.02%
2019/04/24	2.7	17.80	2	17.90	17.90	0.7	18,991	0.00%
2019/04/23	7	17.72	2	17.85	17.85	5	19,430	0.03%
2019/04/22	18	17.78	11	17.71	17.70	7	19,512	0.04%
2019/04/19	4	17.83	7	17.90	17.75	-3	19,853	-0.02%
2019/04/18	5	17.77	5	17.85	17.85	0	20,036	0.00%
2019/04/17	3	17.82	26	17.90	17.90	-23	20,318	-0.11%
2019/04/16	10	17.90	57	17.82	17.90	-47	20,457	-0.23%
2019/04/15	11	17.75	0	0.00	17.75	11	20,602	0.05%
2019/04/12	4	17.69	0	0.00	17.75	4	20,630	0.02%
2019/04/11	14	17.79	14	17.76	17.75	0	20,740	0.00%
2019/04/10	14	17.60	10	17.65	17.65	4	20,642	0.02%
2019/04/09	10	17.70	4	17.80	17.80	6	20,526	0.03%
2019/04/08	0	0.00	18	17.66	17.65	-18	20,407	-0.09%
2019/04/03	22	17.61	22	17.63	17.45	0	20,266	0.00%
2019/04/02	0	0.00	6	17.60	17.60	-6	20,213	-0.03%
2019/04/01	1	17.50	7.5	17.54	17.55	-6.5	20,339	-0.03%
2019/03/29	19	17.44	22	17.50	17.55	-3	20,348	-0.01%
2019/03/28	19.9	17.36	21	17.36	17.35	-1.1	20,252	-0.01%
2019/03/27	6	17.47	3	17.55	17.55	3	20,119	0.01%
2019/03/26	17.5	17.46	21.3	17.47	17.55	-3.8	20,313	-0.02%
2019/03/25	19	17.33	34	17.44	17.50	-15	20,652	-0.07%
2019/03/22	21	17.55	10	17.45	17.55	11	20,709	0.05%
2019/03/21	15	17.60	9	17.59	17.65	6	20,848	0.03%
2019/03/20	21	17.48	12	17.56	17.65	9	21,089	0.04%
2019/03/19	29.5	17.54	4.6	17.54	17.45	24.9	21,028	0.12%
2019/03/18	4	17.60	4	17.58	17.70	0	20,929	0.00%
2019/03/15	0	0.00	16	17.81	17.85	-16	20,941	-0.08%
2019/03/14	1	17.70	1.3	17.71	17.70	-0.3	20,942	0.00%
2019/03/13	10	17.85	5	17.86	17.90	5	21,249	0.02%
2019/03/12	0	0.00	4	17.61	17.65	-4	21,154	-0.02%
2019/03/11	6	17.33	8.1	17.43	17.45	-2.1	21,444	-0.01%
2019/03/08	24	17.53	20	17.40	17.40	4	22,141	0.02%
2019/03/07	0	0.00	1	17.60	17.60	-1	22,474	0.00%
2019/03/06	4	17.50	0	0.00	17.50	4	22,415	0.02%
2019/03/05	0	0.00	4	17.38	17.45	-4	22,413	-0.02%
2019/03/04	3.9	17.19	0	0.00	17.20	3.9	22,193	0.02%
2019/02/27	1	17.40	2	17.43	17.45	-1	22,114	0.00%
2019/02/25	5	17.30	4	17.36	17.40	1	21,608	0.00%
2019/02/22	1	17.25	7	17.25	17.35	-6	21,719	-0.03%
2019/02/19	5	17.05	0	0.00	17.05	5	21,486	0.02%
2019/02/18	0	17.15	8	17.15	17.15	-8	21,766	-0.04%
2019/02/15	4	16.90	1	17.10	16.85	3	21,857	0.01%
2019/02/14	0	0.00	2.3	17.10	17.10	-2.3	21,822	-0.01%
2019/02/13	1	16.95	5.4	17.10	17.05	-4.4	21,736	-0.02%
2019/02/12	0	0.00	11	17.00	17.00	-11	21,537	-0.05%
2019/02/11	21	16.92	1	16.95	16.85	20	21,295	0.09%
2019/01/30	1	17.00	7	16.96	17.00	-6	21,246	-0.03%
2019/01/29	2	16.80	5.3	16.87	16.95	-3.3	20,948	-0.02%
2019/01/28	0	16.85	12	16.89	16.95	-12	20,879	-0.06%
2019/01/25	9	16.77	4	16.88	16.75	5	20,816	0.02%
2019/01/24	5	16.80	17	16.75	16.80	-12	20,738	-0.06%
2019/01/23	30	16.58	35	16.56	16.55	-5	20,590	-0.02%
2019/01/22	2	16.40	1	16.55	16.50	1	20,268	0.00%
2019/01/21	6	16.46	10	16.45	16.50	-4	20,205	-0.02%
2019/01/18	0	0.00	4	16.35	16.30	-4	20,057	-0.02%
2019/01/17	0	0.00	48	16.30	16.35	-48	20,234	-0.24%
2019/01/16	0	16.25	1	16.20	16.25	-1	20,207	0.00%
2019/01/15	1	16.05	1	16.05	16.15	0	20,473	0.00%
2019/01/14	7	15.81	42	15.85	15.80	-35	20,004	-0.17%
2019/01/11	0	0.00	30	15.85	15.85	-30	20,153	-0.15%
2019/01/09	29.1	15.70	42	15.75	15.70	-12.9	19,793	-0.07%
2019/01/08	1	15.50	17	15.55	15.55	-16	19,514	-0.08%
2019/01/07	10	15.45	11.5	15.49	15.50	-1.5	19,678	-0.01%
2019/01/04	0	0.00	1	15.20	15.10	-1	19,765	-0.01%
2019/01/03	2	15.05	0.2	15.10	15.10	1.8	20,560	0.01%
2019/01/02	5	15.23	0	0.00	15.20	5	20,642	0.02%
2018/12/28	0	0.00	22	15.45	15.45	-22	20,864	-0.11%
2018/12/27	1	15.15	36	15.23	15.30	-35	21,079	-0.17%
2018/12/26	0	0.00	3	15.10	15.10	-3	21,299	-0.01%
2018/12/25	1	15.00	3	14.95	15.00	-2	21,319	-0.01%
2018/12/24	3	15.00	7	15.00	15.00	-4	21,244	-0.02%
2018/12/22	3	15.03	0	0.00	15.00	3	21,123	0.01%
2018/12/21	27	15.08	0	0.00	15.10	27	21,453	0.13%
2018/12/20	32	15.22	26	15.24	15.15	6	21,459	0.03%
2018/12/19	23	15.25	44	15.40	15.40	-21	21,340	-0.10%
2018/12/18	2	15.23	0	0.00	15.25	2	21,440	0.01%
2018/12/17	1.1	15.34	0	0.00	15.30	1.1	21,783	0.01%
2018/12/14	23	15.35	5.1	15.40	15.45	17.9	21,861	0.08%
2018/12/13	0	0.00	39	15.40	15.45	-39	22,154	-0.18%
2018/12/10	6	15.10	29	15.12	15.10	-23	21,593	-0.11%
2018/12/07	4	15.16	6.4	15.19	15.30	-2.4	21,429	-0.01%
2018/12/06	13	15.18	3	15.15	15.20	10	21,480	0.05%
2018/12/05	33	15.35	0	0.00	15.30	33	21,288	0.16%
2018/12/03	3	15.72	30	15.70	15.70	-27	20,726	-0.13%
2018/11/30	0	0.00	16	15.55	15.70	-16	20,058	-0.08%
2018/11/29	11	15.50	0	0.00	15.60	11	19,846	0.06%
2018/11/28	8	15.45	1	15.35	15.45	7	19,634	0.04%
2018/11/27	0	0.00	11	15.30	15.35	-11	19,492	-0.06%
2018/11/26	4	15.34	1	15.45	15.30	3	19,587	0.02%
2018/11/23	4	15.34	1	15.40	15.35	3	19,558	0.02%
2018/11/22	1	15.40	2	15.35	15.40	-1	19,566	-0.01%
2018/11/21	3	15.37	0	0.00	15.40	3	19,635	0.02%
2018/11/20	60	15.61	1	15.55	15.55	59	19,500	0.30%
2018/11/19	1	15.80	41	15.85	15.80	-40	19,488	-0.21%
2018/11/16	0	0.00	30	15.77	15.75	-30	19,509	-0.15%
2018/11/15	3	15.65	22	15.67	15.75	-19	19,599	-0.10%
2018/11/14	1	15.50	0	0.00	15.60	1	19,550	0.01%
2018/11/13	9	15.31	5	15.35	15.40	4	19,699	0.02%
2018/11/12	17	15.65	0	0.00	15.55	17	20,406	0.08%
2018/11/09	2	15.40	8	15.41	15.55	-6	20,861	-0.03%
2018/11/08	11	15.62	10	15.60	15.60	1	21,199	0.00%
2018/11/07	11	15.54	19	15.54	15.55	-8	21,586	-0.04%
2018/11/06	18	15.43	0	0.00	15.40	18	21,784	0.08%
2018/11/05	3	15.10	3	15.25	15.35	0	22,311	0.00%
2018/11/02	0	0.00	15	15.09	15.20	-15	23,951	-0.06%
2018/11/01	10	14.99	0	0.00	14.95	10	25,331	0.04%
2018/10/31	8	14.79	3	14.82	15.00	5	25,821	0.02%
2018/10/30	39	14.63	0	0.00	14.60	39	26,223	0.15%
2018/10/29	1	14.60	3	14.90	14.60	-2	26,814	-0.01%
2018/10/26	0	0.00	16	14.56	14.55	-16	26,918	-0.06%
2018/10/25	27	14.58	2	14.55	14.55	25	27,090	0.09%
2018/10/24	10	14.85	5	14.80	15.00	5	27,572	0.02%
2018/10/23	0	0.00	40	14.99	14.95	-40	27,413	-0.15%
2018/10/22	10	15.00	6	14.96	15.00	4	27,056	0.01%
2018/10/19	5	14.86	9	14.84	14.80	-4	27,147	-0.01%
2018/10/18	5	14.72	10	14.78	14.85	-5	26,949	-0.02%
2018/10/17	0	0.00	19	14.79	14.70	-19	27,076	-0.07%
2018/10/16	2	14.50	77	14.58	14.55	-75	27,057	-0.28%
2018/10/15	34	14.61	7	14.57	14.55	27	27,120	0.10%
2018/10/12	46	14.94	0	0.00	14.95	46	26,810	0.17%
2018/10/11	9	15.18	43	15.24	14.95	-34	26,482	-0.13%
2018/10/09	11	15.92	2	15.90	15.90	9	25,727	0.03%
2018/10/08	8	16.03	8	16.06	16.05	0	25,538	0.00%
2018/10/05	1	15.80	6	15.78	15.80	-5	25,297	-0.02%
2018/10/04	2	15.95	0	0.00	15.90	2	25,055	0.01%
2018/10/03	50	16.00	0	0.00	16.10	50	24,900	0.20%
2018/10/02	2	16.05	1	16.10	16.10	1	24,936	0.00%
2018/10/01	3	16.10	55.1	16.10	16.10	-52.1	24,858	-0.21%
2018/09/28	15	16.13	14	16.13	16.10	1	25,050	0.00%
2018/09/27	25	16.20	12	16.10	16.30	13	24,884	0.05%
2018/09/26	3	15.90	37	15.95	15.95	-34	24,814	-0.14%
2018/09/25	40	15.95	1	16.00	16.00	39	25,427	0.15%
2018/09/21	18	15.81	53	15.92	16.00	-35	25,284	-0.14%
2018/09/20	38	15.46	1.1	15.50	15.50	36.9	24,738	0.15%
2018/09/19	49	15.32	56	15.49	15.50	-7	24,621	-0.03%
2018/09/18	77	15.24	32	15.20	15.20	45	24,398	0.18%
2018/09/17	5	15.20	2	15.20	15.25	3	24,530	0.01%
2018/09/14	1	15.20	33	15.16	15.15	-32	24,527	-0.13%
2018/09/13	9	15.12	2	15.30	15.20	7	24,807	0.03%
2018/09/12	16	15.15	4	15.19	15.20	12	24,909	0.05%
2018/09/11	4	15.20	0	0.00	15.25	4	24,853	0.02%
2018/09/05	1	15.10	0	0.00	15.05	1	26,069	0.00%
2018/09/04	0	0.00	5.4	15.30	15.40	-5.4	25,949	-0.02%
2018/09/03	12	15.41	0	0.00	15.25	12	26,067	0.05%
2018/08/31	3.2	15.31	0	0.00	15.55	3.2	26,228	0.01%
2018/08/30	0	0.00	10	15.45	15.50	-10	26,154	-0.04%
2018/08/29	2	15.50	41	15.51	15.60	-39	26,477	-0.15%
2018/08/28	2	15.45	7.5	15.51	15.60	-5.5	26,726	-0.02%
2018/08/27	0	0.00	1	15.45	15.50	-1	26,839	0.00%
2018/08/23	12	15.51	0	0.00	15.50	12	27,425	0.04%
2018/08/22	30	15.35	16	15.44	15.50	14	27,741	0.05%
2018/08/21	1.9	15.25	5	15.31	15.25	-3.1	27,412	-0.01%
2018/08/20	5	15.13	31	15.05	15.20	-26	27,347	-0.10%
2018/08/17	142	15.38	117	15.23	15.25	25	27,196	0.09%	大買/大賣/
2018/08/16	4	15.00	2	15.10	15.10	2	26,529	0.01%
2018/08/15	0	0.00	22	15.18	15.20	-22	26,212	-0.08%
2018/08/14	13	15.13	12	15.15	15.20	1	25,989	0.00%
2018/08/13	32	15.08	62	15.01	14.90	-30	25,523	-0.12%
2018/08/10	19	15.31	76	15.43	15.40	-57	25,240	-0.23%
2018/08/09	29	15.18	61	15.30	15.45	-32	24,744	-0.13%
2018/08/08	26	14.75	79.3	15.00	15.15	-53.3	23,151	-0.23%
2018/08/07	10	14.55	38.1	14.52	14.55	-28.1	21,797	-0.13%
2018/08/06	0	0.00	20	14.34	14.35	-20	21,338	-0.09%
2018/08/03	5	14.05	8	14.08	14.10	-3	20,996	-0.01%
2018/08/01	11	14.05	1	14.05	14.05	10	20,569	0.05%
2018/07/31	2.3	14.09	46.1	13.88	14.10	-43.8	20,499	-0.21%
2018/07/26	3	13.65	0	0.00	13.75	3	20,292	0.01%
2018/07/25	0	0.00	12	13.65	13.65	-12	20,761	-0.06%
2018/07/24	1	13.65	23	13.60	13.65	-22	20,859	-0.11%
2018/07/23	2	13.45	0	0.00	13.50	2	21,033	0.01%
2018/07/19	1	13.45	10	13.40	13.40	-9	21,640	-0.04%
2018/07/16	10	13.40	12	13.40	13.40	-2	22,082	-0.01%
2018/07/13	30	13.40	31	13.35	13.35	-1	22,394	0.00%
2018/07/12	5	13.19	0	0.00	13.35	5	22,415	0.02%
2018/07/11	4	13.15	0	0.00	13.20	4	22,491	0.02%
2018/07/10	36	13.30	31	13.25	13.25	5	22,497	0.02%
2018/07/09	16	13.17	4	13.21	13.15	12	22,563	0.05%
2018/07/05	7	13.04	2	13.00	13.00	5	22,927	0.02%
2018/07/04	6	13.13	20	13.11	13.10	-14	23,519	-0.06%
2018/07/03	31	13.58	0	0.00	13.55	31	23,586	0.13%
2018/06/28	0	0.00	5	13.80	13.75	-5	22,879	-0.02%
2018/06/27	13.9	13.74	0	0.00	13.70	13.9	22,849	0.06%
2018/06/26	0	0.00	0.7	13.80	13.75	-0.7	22,829	0.00%
2018/06/25	1	13.90	32.1	14.00	13.85	-31.1	22,743	-0.14%
2018/06/21	0	0.00	1.4	13.97	13.90	-1.4	22,595	-0.01%
2018/06/20	1	13.90	2	13.95	13.90	-1	22,781	0.00%
2018/06/19	30	13.85	0	0.00	13.80	30	23,029	0.13%
2018/06/15	3	14.15	0	0.00	14.15	3	22,467	0.01%
2018/06/14	26	14.12	10.3	14.04	14.00	15.7	22,239	0.07%
2018/06/13	2	14.50	16	14.50	14.50	-14	21,715	-0.06%
2018/06/12	1	14.55	0	0.00	14.55	1	22,322	0.00%
2018/06/11	18	14.58	0	0.00	14.55	18	22,307	0.08%
2018/06/08	0	0.00	9	14.60	14.60	-9	22,143	-0.04%
2018/06/07	1	14.45	0.1	14.55	14.50	0.9	22,085	0.00%
2018/06/06	1	14.45	22	14.55	14.45	-21	22,184	-0.09%
2018/06/05	3	14.10	10	14.35	14.25	-7	21,739	-0.03%
2018/06/04	0	0.00	4.1	14.10	14.10	-4.1	21,536	-0.02%
2018/06/01	1	13.95	44	13.95	14.00	-43	21,430	-0.20%
2018/05/31	12	13.80	11	14.10	14.10	1	21,418	0.00%
2018/05/30	13	13.80	1	13.85	13.75	12	20,898	0.06%
2018/05/29	13	14.12	1	14.10	14.10	12	21,078	0.06%
2018/05/28	20	14.25	0	0.00	14.20	20	21,049	0.10%
2018/05/25	1	14.25	10	14.25	14.25	-9	21,253	-0.04%
2018/05/24	0	0.00	1	14.30	14.30	-1	21,407	0.00%
2018/05/23	4.5	14.38	0	0.00	14.35	4.5	21,585	0.02%
2018/05/22	0	0.00	1	14.55	14.50	-1	21,713	0.00%
2018/05/21	0	0.00	73	14.53	14.55	-73	21,919	-0.33%
2018/05/18	51	14.45	0	0.00	14.40	51	22,111	0.23%
2018/05/17	0	14.40	40	14.45	14.45	-40	22,276	-0.18%
2018/05/16	0	0.00	20	14.43	14.45	-20	22,379	-0.09%
2018/05/15	1	14.45	0	0.00	14.45	1	22,745	0.00%
2018/05/14	50	14.40	36	14.46	14.45	14	23,434	0.06%
2018/05/11	7	14.39	12	14.38	14.40	-5	23,741	-0.02%
2018/05/10	0	0.00	10	14.25	14.25	-10	23,726	-0.04%
2018/05/09	0	0.00	40.1	14.30	14.30	-40.1	23,747	-0.17%
2018/05/08	25	14.20	0	0.00	14.25	25	23,720	0.11%
2018/05/07	10	14.20	34	14.30	14.30	-24	23,643	-0.10%
2018/05/04	27	14.20	46.5	14.19	14.15	-19.5	23,573	-0.08%
2018/05/03	0.5	14.40	20	14.50	14.45	-19.5	23,388	-0.08%
2018/05/02	36	14.38	71.4	14.43	14.55	-35.4	23,338	-0.15%
2018/04/30	0.7	14.20	0	0.00	14.20	0.7	23,095	0.00%
2018/04/27	3	14.15	4	14.25	14.25	-1	23,192	0.00%
2018/04/26	54	14.09	72	14.15	14.15	-18	23,079	-0.08%
2018/04/25	0	0.00	20	13.80	13.85	-20	22,810	-0.09%
2018/04/24	1	13.65	0	0.00	13.70	1	22,920	0.00%
2018/04/23	0	0.00	15	13.75	13.80	-15	23,154	-0.06%
2018/04/19	20	13.80	4	13.85	13.85	16	23,570	0.07%
2018/04/18	0	0.00	30	13.70	13.75	-30	23,806	-0.13%
2018/04/16	0	0.00	20	13.70	13.80	-20	24,335	-0.08%
2018/04/13	20	13.80	0	0.00	13.80	20	24,459	0.08%
2018/04/11	0	0.00	0.1	13.75	13.75	-0.1	24,742	0.00%
2018/04/10	0	0.00	8	13.75	13.80	-8	24,428	-0.03%
2018/04/09	1	13.50	2	13.48	13.50	-1	23,924	0.00%
2018/04/03	1	13.40	1	13.45	13.40	0	23,727	0.00%
2018/04/02	0	0.00	2.3	13.47	13.45	-2.3	23,669	-0.01%
2018/03/31	0	0.00	2	13.45	13.35	-2	23,482	-0.01%
2018/03/30	0	0.00	1	13.35	13.35	-1	23,452	0.00%
2018/03/29	37	13.30	59.4	13.35	13.35	-22.4	23,440	-0.10%
2018/03/28	121	13.48	0	0.00	13.40	121	23,144	0.52%	大買/鉅額交易
2018/03/27	3	13.60	5	13.55	13.55	-2	23,150	-0.01%
2018/03/26	0.5	13.40	7	13.50	13.50	-6.5	23,067	-0.03%
2018/03/23	2	13.40	0	0.00	13.50	2	22,980	0.01%
2018/03/22	53	13.60	16.8	13.53	13.60	36.2	22,837	0.16%
2018/03/21	2.5	13.40	1	13.45	13.45	1.5	22,517	0.01%
2018/03/19	61	13.49	7	13.49	13.45	54	22,910	0.24%
2018/03/16	1	13.40	21	13.46	13.55	-20	22,841	-0.09%
2018/03/15	1	13.35	11	13.36	13.35	-10	22,211	-0.05%
2018/03/13	0	0.00	3	13.37	13.40	-3	22,337	-0.01%
2018/03/12	10	13.20	36	13.33	13.40	-26	22,391	-0.12%
2018/03/09	0	0.00	1	13.15	13.15	-1	22,460	0.00%
2018/03/08	0	0.00	1.3	13.10	13.10	-1.3	22,704	-0.01%
2018/03/06	0	0.00	10	13.05	13.05	-10	23,466	-0.04%
2018/03/05	9	13.01	0	0.00	13.00	9	23,688	0.04%
2018/03/02	18	12.99	0	0.00	12.95	18	23,585	0.08%
2018/03/01	12	13.13	0	0.00	13.15	12	22,892	0.05%
2018/02/27	60	13.23	7	13.35	13.15	53	22,771	0.23%
2018/02/26	5	13.30	2	13.35	13.25	3	23,042	0.01%
2018/02/23	2	13.25	0	0.00	13.25	2	23,027	0.01%
2018/02/22	10.8	13.09	0	0.00	13.15	10.8	23,493	0.05%
2018/02/21	51	13.20	10	13.15	13.20	41	23,851	0.17%
2018/02/12	0	0.00	1	13.10	13.05	-1	23,915	0.00%
2018/02/09	2	12.85	5	12.87	12.95	-3	23,761	-0.01%
2018/02/07	19	13.25	0	0.00	13.05	19	23,357	0.08%
2018/02/06	7	13.05	4	13.09	12.90	3	23,292	0.01%
2018/02/05	25	13.60	0	0.00	13.60	25	22,818	0.11%
2018/02/02	1	13.90	0	0.00	13.90	1	22,338	0.00%
2018/01/31	2	13.90	3	13.90	14.00	-1	22,106	0.00%
2018/01/30	0.8	14.05	300	14.05	14.05	-299.2	21,906	-1.37%	大賣/鉅額交易
2018/01/29	310	14.23	0	0.00	14.20	310	21,766	1.42%	大買/鉅額交易
2018/01/26	0	0.00	57	14.20	14.20	-57	21,696	-0.26%
2018/01/25	10	14.15	0	0.00	14.20	10	21,596	0.05%
2018/01/23	0	0.00	1	14.35	14.35	-1	21,297	0.00%
2018/01/22	0	0.00	1.7	14.23	14.25	-1.7	21,197	-0.01%
2018/01/19	6	14.28	12	14.30	14.30	-6	21,219	-0.03%
2018/01/18	1	14.25	2	14.40	14.25	-1	21,024	0.00%
2018/01/17	0	0.00	1	14.20	14.30	-1	20,778	0.00%
2018/01/16	3	14.23	0	0.00	14.20	3	20,439	0.01%
2018/01/15	2	14.28	2	14.25	14.25	0	20,326	0.00%
2018/01/12	0	0.00	3	14.12	14.15	-3	19,863	-0.02%
2018/01/10	7	13.99	6	14.14	13.95	1	19,320	0.01%
2018/01/09	1	13.95	0.1	14.00	13.95	0.9	18,910	0.00%
2018/01/08	1	14.05	7.9	13.99	14.05	-6.9	18,813	-0.04%
2018/01/05	1	13.85	1	13.95	13.95	0	18,615	0.00%
2018/01/04	2	13.85	0	0.00	13.85	2	18,623	0.01%
2018/01/03	30	13.85	34	13.94	13.95	-4	18,758	-0.02%
2018/01/02	1	13.70	0	0.00	13.80	1	18,638	0.01%