元大金 (2885)-國泰-忠孝券商分點個股進出

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
30.55
漲跌
▼0.10
漲幅
-0.33%
成交量
12,956張
產業
上市金融類股
1745人加入追蹤

立即追蹤
本地時間:14:30

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

元大金 (2885)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	30.80	0	0.00	30.55	1	20,783	0.00%
2024/05/02	3.1	30.54	52	30.63	30.65	-48.9	20,688	-0.24%
2024/04/30	13.2	30.71	3.9	30.76	30.65	9.3	20,545	0.05%
2024/04/29	8.3	30.94	22.1	30.57	31.05	-13.8	20,436	-0.07%
2024/04/26	0.1	30.05	3	30.25	30.00	-2.9	20,096	-0.01%
2024/04/25	8	29.82	0	0.00	29.80	8	20,118	0.04%
2024/04/24	17.2	30.20	13	30.33	30.35	4.2	19,994	0.02%
2024/04/23	8	29.91	0	30.00	29.80	8	19,844	0.04%
2024/04/22	4	29.88	3	29.92	29.90	1	19,654	0.01%
2024/04/19	18.8	29.86	1.2	30.01	29.90	17.6	19,148	0.09%
2024/04/18	1.1	30.59	7	30.56	30.60	-5.9	18,463	-0.03%
2024/04/17	1	30.00	2.9	30.04	30.00	-1.9	18,105	-0.01%
2024/04/16	16	29.95	11.3	29.90	29.95	4.7	18,010	0.03%
2024/04/15	1	30.01	1.4	30.57	30.55	-0.4	17,755	0.00%
2024/04/12	5	30.30	0.9	30.35	30.30	4.1	17,624	0.02%
2024/04/11	2	30.50	11	30.49	30.50	-9	17,452	-0.05%
2024/04/10	14	30.60	3	30.68	30.50	11	17,495	0.06%
2024/04/09	4.8	30.86	5.1	31.04	30.90	-0.3	17,624	0.00%
2024/04/08	0	30.20	6.1	30.17	30.30	-6	17,390	-0.03%
2024/04/03	9	30.07	7	30.02	29.95	2	17,458	0.01%
2024/04/02	5	30.15	4	30.25	30.30	1	17,547	0.01%
2024/04/01	14.9	30.20	0	0.00	30.10	14.9	17,754	0.08%
2024/03/29	0.2	30.25	1.6	30.28	30.40	-1.4	17,819	-0.01%
2024/03/28	8	30.03	0.2	30.05	30.10	7.8	17,675	0.04%
2024/03/27	8	30.37	7.5	30.17	30.30	0.5	17,687	0.00%
2024/03/26	0	0.00	4.2	30.11	30.10	-4.2	17,806	-0.02%
2024/03/25	0	29.80	13.2	29.89	29.85	-13.2	17,978	-0.07%
2024/03/22	7.5	29.56	5.3	29.82	29.45	2.2	18,215	0.01%
2024/03/21	3.4	29.85	33.5	29.71	29.80	-30	18,221	-0.16%
2024/03/20	40.8	29.17	4.2	29.20	28.90	36.6	18,450	0.20%
2024/03/19	27.3	29.23	10	29.27	29.20	17.3	18,458	0.09%
2024/03/18	30.8	29.46	20.1	29.39	29.35	10.7	18,330	0.06%
2024/03/15	17.7	30.03	4.9	29.95	30.20	12.8	18,162	0.07%
2024/03/14	42.1	30.33	34.4	30.05	30.30	7.7	17,626	0.04%
2024/03/13	19.6	29.33	8.7	29.37	29.50	10.9	16,785	0.06%
2024/03/12	7.2	28.75	6.1	28.77	28.90	1.1	16,419	0.01%
2024/03/11	7.2	28.62	6	28.65	28.55	1.2	16,438	0.01%
2024/03/08	17	28.43	74.1	28.45	28.45	-57.1	16,445	-0.35%
2024/03/07	13	27.62	20.4	27.86	28.10	-7.4	16,213	-0.05%
2024/03/06	2	27.50	16.2	27.49	27.50	-14.2	15,804	-0.09%
2024/03/05	8	27.31	5.3	27.31	27.30	2.7	15,976	0.02%
2024/03/04	1	27.25	6	27.31	27.35	-5	16,071	-0.03%
2024/03/01	9	27.32	0	0.00	27.30	9	16,213	0.06%
2024/02/29	0	0.00	0.3	27.34	27.45	-0.3	16,332	0.00%
2024/02/27	0	27.20	2.2	27.27	27.20	-2.2	16,171	-0.01%
2024/02/26	3.1	27.18	8	27.29	27.10	-4.9	16,031	-0.03%
2024/02/23	1.4	27.36	10	27.45	27.30	-8.6	15,976	-0.05%
2024/02/22	0	0.00	18.4	27.47	27.55	-18.4	16,208	-0.11%
2024/02/21	18	27.34	0.3	27.45	27.35	17.7	16,173	0.11%
2024/02/20	0	27.60	12.4	27.70	27.85	-12.3	16,099	-0.08%
2024/02/19	0	27.20	6.6	27.33	27.45	-6.6	15,999	-0.04%
2024/02/16	0	0.00	1.9	27.03	27.15	-1.9	16,178	-0.01%
2024/02/15	10	26.89	25	27.02	27.00	-15	16,185	-0.09%
2024/02/05	2	27.00	0.1	26.95	27.00	1.9	15,990	0.01%
2024/02/02	5	26.75	0.2	26.90	26.90	4.8	15,780	0.03%
2024/02/01	0	27.00	4.1	27.05	27.05	-4.1	15,716	-0.03%
2024/01/31	0	0.00	60	27.00	27.05	-60	15,625	-0.38%
2024/01/30	2	26.90	4.4	26.95	26.85	-2.4	15,518	-0.02%
2024/01/29	5	27.00	9.5	27.01	27.10	-4.5	15,711	-0.03%
2024/01/26	0	0.00	18	26.80	26.95	-18	15,758	-0.11%
2024/01/25	1	26.65	90.1	26.64	26.75	-89.1	15,712	-0.57%
2024/01/24	0	0.00	51.1	26.60	26.60	-51.1	15,738	-0.32%
2024/01/23	0	26.40	3	26.52	26.55	-3	15,859	-0.02%
2024/01/22	6	26.41	1.7	26.42	26.35	4.3	16,053	0.03%
2024/01/19	8.1	26.14	9	26.11	26.20	-0.9	16,013	-0.01%
2024/01/18	15	25.80	7.6	25.87	25.80	7.5	16,029	0.05%
2024/01/17	19.2	26.07	41	26.03	25.80	-21.8	15,949	-0.14%
2024/01/16	21.3	26.25	0.4	26.45	26.25	20.9	15,663	0.13%
2024/01/15	1	26.65	0.1	26.80	26.70	0.9	15,517	0.01%
2024/01/12	2.2	26.70	0	26.80	26.65	2.2	15,812	0.01%
2024/01/11	1.7	26.79	5	26.83	26.80	-3.3	16,020	-0.02%
2024/01/10	12	26.50	2	26.48	26.50	10	16,367	0.06%
2024/01/09	2	26.85	0	0.00	26.80	2	16,409	0.01%
2024/01/08	10	26.95	3	27.18	26.90	7	16,485	0.04%
2024/01/05	5.1	26.85	1.2	27.16	26.95	3.9	16,514	0.02%
2024/01/04	1	26.95	64	27.26	27.20	-63	16,645	-0.38%
2024/01/03	15.2	27.03	9.8	27.05	26.95	5.4	16,816	0.03%
2024/01/02	3.5	27.64	112.4	27.78	27.75	-108.9	16,492	-0.66%	大賣/鉅額交易
2023/12/29	0	0.00	179.8	27.51	27.60	-179.8	16,322	-1.10%	大賣/鉅額交易
2023/12/28	0	27.05	166.2	27.29	27.35	-166.2	16,304	-1.02%	大賣/鉅額交易
2023/12/27	0	27.05	107.9	27.11	27.15	-107.9	16,123	-0.67%	大賣/鉅額交易
2023/12/26	1	26.80	127.1	26.92	26.85	-126.1	15,860	-0.80%	大賣/鉅額交易
2023/12/25	0	26.55	60	26.63	26.60	-60	15,812	-0.38%
2023/12/22	0	0.00	37	26.76	26.80	-37	15,935	-0.23%
2023/12/21	5	26.31	0	0.00	26.45	5	15,843	0.03%
2023/12/20	2	26.60	103.2	26.84	26.55	-101.2	15,485	-0.65%	大賣/鉅額交易
2023/12/19	9.5	26.78	2	26.60	26.70	7.5	15,199	0.05%
2023/12/18	5	27.05	147.6	27.07	27.05	-142.6	15,019	-0.95%	大賣/鉅額交易
2023/12/15	8	27.13	404	27.12	27.00	-396	14,908	-2.66%	大賣/鉅額交易
2023/12/14	3	27.00	175.3	27.03	27.00	-172.2	14,590	-1.18%	大賣/鉅額交易
2023/12/13	2	26.65	5	26.85	26.75	-3	14,457	-0.02%
2023/12/12	1	26.80	20.1	26.71	26.80	-19.1	14,675	-0.13%
2023/12/11	2	26.45	5.1	26.45	26.55	-3.1	14,606	-0.02%
2023/12/08	1	26.40	0	0.00	26.55	1	14,645	0.01%
2023/12/07	0	0.00	8.2	26.46	26.50	-8.2	14,620	-0.06%
2023/12/06	0	0.00	2.5	26.44	26.45	-2.5	14,545	-0.02%
2023/12/05	0	0.00	7	26.36	26.40	-7	14,442	-0.05%
2023/12/04	0	0.00	9.1	26.38	26.35	-9.1	14,572	-0.06%
2023/12/01	6	25.92	17.9	26.05	26.10	-11.9	14,509	-0.08%
2023/11/30	9	25.99	1.5	26.07	26.00	7.5	14,505	0.05%
2023/11/29	0	0.00	7	26.06	25.95	-7	14,200	-0.05%
2023/11/28	4.2	26.00	16.5	26.05	26.10	-12.3	14,050	-0.09%
2023/11/27	0	25.88	27.1	25.95	25.85	-27.1	14,075	-0.19%
2023/11/24	0	0.00	32.5	25.76	25.80	-32.5	14,023	-0.23%
2023/11/23	4	25.59	5	25.67	25.70	-1	14,099	-0.01%
2023/11/22	9	25.64	0	25.60	25.60	9	14,141	0.06%
2023/11/21	0.1	25.64	9.4	25.68	25.70	-9.3	14,238	-0.06%
2023/11/17	0	0.00	20	25.41	25.35	-20	14,079	-0.14%
2023/11/16	0.5	25.35	1	25.35	25.45	-0.5	14,006	0.00%
2023/11/15	3	25.35	20.1	25.34	25.30	-17.1	13,945	-0.12%
2023/11/14	0	0.00	3	25.02	25.05	-3	13,829	-0.02%
2023/11/13	2	24.90	0	0.00	25.00	2	14,058	0.01%
2023/11/10	0.1	24.95	0	0.00	25.00	0.1	14,396	0.00%
2023/11/08	11.3	24.96	0	0.00	25.00	11.3	14,774	0.08%
2023/11/07	0	24.95	13	25.00	25.05	-13	14,940	-0.09%
2023/11/06	0	24.94	0.1	24.95	24.90	-0.1	15,228	0.00%
2023/11/03	0	0.00	0.6	24.83	24.95	-0.6	15,067	0.00%
2023/11/02	0	0.00	2	24.60	24.50	-2	15,550	-0.01%
2023/11/01	1	24.30	1	24.40	24.40	0	15,668	0.00%
2023/10/31	1	24.25	19.1	24.30	24.30	-18.1	15,832	-0.11%
2023/10/30	35.1	24.09	0	24.35	24.10	35.1	15,988	0.22%
2023/10/27	3.2	24.36	0	0.00	24.40	3.2	16,107	0.02%
2023/10/26	4.1	24.38	0	0.00	24.35	4.1	16,265	0.03%
2023/10/24	18	24.38	7.3	24.46	24.45	10.7	16,366	0.07%
2023/10/23	11.1	24.40	1	24.45	24.40	10.1	16,412	0.06%
2023/10/20	8.6	24.61	1	24.60	24.75	7.6	16,302	0.05%
2023/10/19	1.1	25.24	0.3	25.20	25.10	0.8	16,077	0.01%
2023/10/18	1	25.45	1	25.55	25.55	0	15,990	0.00%
2023/10/17	0	0.00	4.3	25.50	25.30	-4.3	15,836	-0.03%
2023/10/16	2.4	25.49	5	25.44	25.55	-2.6	15,886	-0.02%
2023/10/13	1	25.50	3.3	25.50	25.45	-2.3	15,869	-0.01%
2023/10/12	0.7	25.35	5	25.59	25.65	-4.3	15,981	-0.03%
2023/10/11	0	0.00	9.9	25.33	25.50	-9.9	16,036	-0.06%
2023/10/06	25	24.80	1.4	24.80	24.80	23.6	15,892	0.15%
2023/10/05	1	24.40	8	24.39	24.55	-7	16,091	-0.04%
2023/10/04	5.1	24.25	1	24.40	24.25	4.1	16,241	0.02%
2023/10/03	4.5	24.77	1	24.70	24.65	3.5	16,245	0.02%
2023/10/02	2.3	24.96	2.1	24.98	24.95	0.2	16,374	0.00%
2023/09/28	5	25.00	0	0.00	25.05	5	16,818	0.03%
2023/09/27	7	24.99	0	0.00	25.15	7	16,838	0.04%
2023/09/26	4	24.98	1	25.00	25.00	3	16,821	0.02%
2023/09/25	1.2	25.02	0	0.00	25.20	1.2	16,785	0.01%
2023/09/22	6	24.83	10.2	24.95	25.10	-4.2	17,086	-0.02%
2023/09/21	5.5	25.03	14.4	24.92	25.00	-8.9	17,219	-0.05%
2023/09/20	2.5	25.36	0	0.00	25.40	2.5	17,268	0.01%
2023/09/19	7.2	25.70	3	25.69	25.75	4.2	17,248	0.02%
2023/09/18	15	25.30	2	25.43	25.40	13	17,134	0.08%
2023/09/15	2	25.15	6	25.25	25.35	-4	17,267	-0.02%
2023/09/14	0	25.05	11.8	25.12	25.20	-11.7	17,236	-0.07%
2023/09/13	0	24.80	7.5	24.92	25.00	-7.4	17,248	-0.04%
2023/09/12	0	24.75	6	24.80	24.80	-6	17,439	-0.03%
2023/09/11	1.2	24.57	0.3	24.70	24.70	0.9	17,663	0.01%
2023/09/08	0.2	24.65	6	24.65	24.65	-5.8	17,920	-0.03%
2023/09/07	0	0.00	3.2	24.74	24.70	-3.2	18,130	-0.02%
2023/09/06	4.2	24.13	10	24.41	24.25	-5.8	18,048	-0.03%
2023/09/05	22.1	24.28	1	24.25	24.20	21.1	18,028	0.12%
2023/09/04	10	24.52	0	0.00	24.50	10	18,223	0.05%
2023/09/01	0.1	24.60	0	0.00	24.75	0.1	18,496	0.00%
2023/08/31	0.9	24.60	0	0.00	24.40	0.9	18,740	0.00%
2023/08/30	0	0.00	2	24.78	24.80	-2	18,891	-0.01%
2023/08/29	0.5	24.35	10	24.60	24.65	-9.5	18,979	-0.05%
2023/08/28	2	24.35	0	24.45	24.40	2	18,969	0.01%
2023/08/25	2.1	24.40	2.2	24.49	24.40	-0.1	19,376	0.00%
2023/08/24	1	24.20	0	0.00	24.45	1	19,468	0.01%
2023/08/23	0.1	24.00	3	24.15	24.20	-2.9	19,454	-0.01%
2023/08/21	0.1	23.90	3.2	24.14	23.90	-3.1	19,574	-0.02%
2023/08/18	3.1	23.80	7.3	23.91	23.95	-4.2	19,484	-0.02%
2023/08/17	2.9	23.49	0	0.00	23.75	2.9	19,503	0.01%
2023/08/16	11.2	23.85	5	23.96	23.85	6.2	19,345	0.03%
2023/08/15	3.7	24.17	10	24.15	24.20	-6.3	19,145	-0.03%
2023/08/14	6	24.45	12.1	24.26	24.30	-6.1	19,218	-0.03%
2023/08/11	4.7	24.71	1.1	24.67	24.75	3.6	19,170	0.02%
2023/08/10	1.1	25.20	8	25.26	25.30	-7	19,013	-0.04%
2023/08/09	7.1	25.09	12.3	25.15	25.15	-5.2	18,775	-0.03%
2023/08/08	1	25.25	11.1	25.17	25.10	-10.1	18,679	-0.05%
2023/08/07	5	24.50	3	24.55	24.70	2	18,112	0.01%
2023/08/04	4	24.28	0.2	24.48	24.35	3.8	17,972	0.02%
2023/08/02	14.2	24.44	41	24.55	24.45	-26.8	17,759	-0.15%
2023/08/01	50.2	24.74	1.2	24.78	24.90	49.1	17,652	0.28%
2023/07/31	2.7	24.47	2.3	24.59	24.40	0.4	17,308	0.00%
2023/07/28	13.2	24.39	3	24.45	24.40	10.2	17,151	0.06%
2023/07/27	2.2	24.55	17.1	24.70	24.70	-14.9	16,967	-0.09%
2023/07/26	3	24.50	1.1	24.49	24.55	2	16,847	0.01%
2023/07/25	3	24.25	1	24.20	24.25	2	16,808	0.01%
2023/07/24	0.2	24.20	33.6	24.19	24.10	-33.4	16,845	-0.20%
2023/07/21	15	24.40	3	24.47	24.40	12	16,786	0.07%
2023/07/20	20	24.15	13.8	24.29	24.45	6.2	16,671	0.04%
2023/07/19	15.5	24.22	2	24.25	24.10	13.5	16,429	0.08%
2023/07/18	4	24.01	11.6	23.98	24.10	-7.6	16,277	-0.05%
2023/07/17	6	23.99	11.2	23.95	23.95	-5.2	16,220	-0.03%
2023/07/14	0	0.00	11.3	23.55	23.75	-11.3	16,037	-0.07%
2023/07/13	7.2	23.54	1	23.60	23.30	6.2	15,781	0.04%
2023/07/12	2	23.45	11.6	23.47	23.45	-9.6	15,656	-0.06%
2023/07/11	2	23.35	4.5	23.30	23.30	-2.5	15,587	-0.02%
2023/07/10	21.3	22.98	5	22.96	23.00	16.3	15,474	0.11%
2023/07/07	6	22.46	0.4	22.60	22.65	5.6	15,267	0.04%
2023/07/06	311.2	22.95	0	0.00	22.70	311.2	15,203	2.05%	大買/鉅額交易
2023/07/05	4	23.18	0	0.00	23.15	4	14,735	0.03%
2023/07/04	13	23.13	5	23.15	23.05	8	14,624	0.05%
2023/07/03	3	23.18	0	23.30	23.20	3	14,603	0.02%
2023/06/30	206.1	23.10	2	23.10	23.10	204.1	14,617	1.40%	大買/鉅額交易
2023/06/29	11.7	23.43	5.1	23.55	23.30	6.6	14,416	0.05%
2023/06/28	5.2	24.09	402	24.16	24.10	-396.8	14,205	-2.79%	大賣/鉅額交易
2023/06/27	10	24.17	301.6	24.25	24.20	-291.6	13,935	-2.09%	大賣/鉅額交易
2023/06/26	3	24.27	50.1	24.35	24.30	-47.1	13,842	-0.34%
2023/06/21	8	24.32	526	24.32	24.35	-518	13,750	-3.77%	大賣/鉅額交易
2023/06/20	5	24.28	483	24.52	24.25	-478	13,529	-3.53%	大賣/鉅額交易
2023/06/19	0.6	24.40	0	0.00	24.40	0.6	13,296	0.00%
2023/06/16	0.9	24.40	3	24.37	24.35	-2.1	13,201	-0.02%
2023/06/15	3	24.37	4.2	24.50	24.50	-1.1	12,941	-0.01%
2023/06/14	2	24.25	3	24.48	24.40	-1	12,841	-0.01%
2023/06/13	5.1	24.37	3.4	24.40	24.35	1.7	12,795	0.01%
2023/06/12	2.1	24.48	7	24.49	24.55	-5	12,630	-0.04%
2023/06/09	3	24.58	5.3	24.56	24.60	-2.3	12,734	-0.02%
2023/06/08	14	24.50	12	24.59	24.50	2	12,731	0.02%
2023/06/07	2.5	24.53	297.3	24.60	24.60	-294.8	12,698	-2.32%	大賣/鉅額交易
2023/06/06	2	23.98	2.2	24.09	24.20	-0.2	12,527	0.00%
2023/06/05	2.4	24.00	1	24.05	24.00	1.4	12,327	0.01%
2023/06/02	0	0.00	0.4	23.80	23.85	-0.4	12,036	0.00%
2023/06/01	4	23.68	7	23.80	23.65	-3	11,882	-0.03%
2023/05/31	1.3	23.61	5	23.79	23.85	-3.7	11,750	-0.03%
2023/05/30	0	0.00	19.2	23.74	23.70	-19.2	11,531	-0.17%
2023/05/29	0	0.00	8.6	23.61	23.55	-8.6	11,676	-0.07%
2023/05/26	5.1	23.36	15	23.45	23.50	-9.9	11,831	-0.08%
2023/05/25	5	23.37	1	23.30	23.25	4	11,733	0.03%
2023/05/24	2	23.48	1.1	23.50	23.55	1	11,770	0.01%
2023/05/23	8	23.51	9.2	23.60	23.65	-1.2	11,764	-0.01%
2023/05/22	2	23.43	2	23.45	23.45	0	11,637	0.00%
2023/05/19	6.4	23.35	8	23.40	23.45	-1.6	11,540	-0.01%
2023/05/18	0.5	23.30	11.1	23.34	23.40	-10.5	11,407	-0.09%
2023/05/17	0.2	23.00	20	23.11	23.10	-19.9	11,241	-0.18%
2023/05/16	0	0.00	12	22.90	22.95	-12	11,131	-0.11%
2023/05/12	4	22.66	2	22.70	22.65	2	11,187	0.02%
2023/05/11	5	22.87	0	0.00	22.90	5	11,184	0.04%
2023/05/10	5	22.91	10.6	22.90	23.00	-5.6	11,214	-0.05%
2023/05/09	1.1	22.95	2.5	22.91	23.00	-1.4	11,269	-0.01%
2023/05/08	6	22.93	2.7	23.00	23.00	3.3	11,402	0.03%
2023/05/04	0	0.00	1	22.90	22.90	-1	11,529	-0.01%
2023/05/03	0	22.70	191	22.70	22.75	-191	11,598	-1.65%	大賣/鉅額交易
2023/05/02	4	22.60	1	22.65	22.70	3	11,941	0.03%
2023/04/28	0.2	22.50	6	22.55	22.60	-5.8	12,593	-0.05%
2023/04/27	1	22.40	2	22.50	22.45	-1	12,716	-0.01%
2023/04/26	1	22.35	1.1	22.36	22.45	-0.1	12,877	0.00%
2023/04/25	0.2	22.40	1	22.30	22.40	-0.9	12,874	-0.01%
2023/04/24	0	0.00	1	22.45	22.40	-1	12,941	-0.01%
2023/04/21	2	22.30	20	22.50	22.45	-18	13,064	-0.14%
2023/04/20	1	22.25	0.1	22.40	22.30	0.9	13,129	0.01%
2023/04/19	5	22.40	0.3	22.50	22.45	4.7	13,396	0.04%
2023/04/18	0	0.00	0.2	22.53	22.50	-0.2	13,416	0.00%
2023/04/17	5.1	22.40	2	22.50	22.50	3.1	13,475	0.02%
2023/04/14	7	22.48	4.1	22.61	22.65	2.9	13,385	0.02%
2023/04/13	2.2	22.55	0.1	22.55	22.55	2.1	13,387	0.02%
2023/04/12	2	22.50	4	22.55	22.55	-2	13,309	-0.01%
2023/04/11	4	22.50	2	22.52	22.55	2	13,392	0.01%
2023/04/10	4.1	22.43	0	0.00	22.45	4.1	13,254	0.03%
2023/04/07	1	22.40	0	0.00	22.40	1	13,298	0.01%
2023/04/06	1	22.35	1	22.40	22.40	0	13,296	0.00%
2023/03/31	0	22.40	1	22.40	22.35	-1	13,263	-0.01%
2023/03/30	2.1	22.25	1	22.35	22.30	1.1	13,892	0.01%
2023/03/29	0.4	22.40	1	22.35	22.40	-0.6	14,478	0.00%
2023/03/28	1.1	22.25	10	22.29	22.30	-8.9	15,234	-0.06%
2023/03/27	1.1	22.10	0.3	22.20	22.15	0.8	15,971	0.00%
2023/03/24	0.1	22.25	2.2	22.25	22.20	-2.1	16,845	-0.01%
2023/03/23	15	22.13	13	22.20	22.25	2	16,948	0.01%
2023/03/22	5.1	22.10	2.3	22.15	22.10	2.8	17,062	0.02%
2023/03/21	3.3	21.93	5	21.98	21.95	-1.7	17,300	-0.01%
2023/03/20	0.2	21.80	0	0.00	21.80	0.2	17,369	0.00%
2023/03/17	8.1	21.76	6	21.78	21.85	2.1	17,433	0.01%
2023/03/16	210	21.61	0	0.00	21.70	210	17,525	1.20%	大買/鉅額交易
2023/03/15	2	22.00	0	22.05	22.05	2	17,526	0.01%
2023/03/14	45.2	21.92	3	21.88	21.95	42.2	17,720	0.24%
2023/03/13	12.1	22.34	2.1	22.10	22.35	10	17,673	0.06%
2023/03/10	22.4	22.27	26	22.21	22.30	-3.6	17,695	-0.02%
2023/03/09	11.2	22.65	3.4	22.70	22.65	7.8	17,675	0.04%
2023/03/08	6.7	22.80	0	22.80	22.80	6.7	18,025	0.04%
2023/03/07	3	22.77	32	22.86	22.90	-29	18,236	-0.16%
2023/03/06	0.2	22.65	5	22.70	22.70	-4.8	18,443	-0.03%
2023/03/03	2	22.50	0	0.00	22.55	2	18,560	0.01%
2023/03/02	10.2	22.31	2	22.55	22.50	8.2	18,833	0.04%
2023/03/01	30.8	22.37	0	0.00	22.40	30.8	19,089	0.16%
2023/02/24	6.9	22.70	2.1	22.75	22.75	4.8	19,163	0.03%
2023/02/23	10	22.85	30.3	22.85	22.85	-20.3	19,038	-0.11%
2023/02/22	2	22.60	1	22.65	22.75	1	19,150	0.01%
2023/02/21	4	22.74	0	0.00	22.75	4	19,117	0.02%
2023/02/20	4	22.84	0	0.00	22.90	4	19,297	0.02%
2023/02/17	5	22.70	0	0.00	22.75	5	19,491	0.03%
2023/02/15	9.2	22.61	1	22.65	22.60	8.2	20,441	0.04%
2023/02/14	15.5	22.74	0	0.00	22.80	15.5	20,514	0.08%
2023/02/09	1	22.80	6	22.75	22.70	-5	20,752	-0.02%
2023/02/08	6.1	22.68	0	0.00	22.65	6.1	20,833	0.03%
2023/02/07	0	0.00	2	22.75	22.75	-2	20,877	-0.01%
2023/02/06	17	22.61	5	22.80	22.70	12	20,891	0.06%
2023/02/03	3	22.70	2	22.65	22.75	1	20,910	0.00%
2023/02/02	22.3	22.74	2	22.85	22.80	20.3	20,926	0.10%
2023/02/01	6	22.58	1.2	22.71	22.75	4.8	20,793	0.02%
2023/01/31	9.5	22.71	0	0.00	22.50	9.5	20,766	0.05%
2023/01/30	2.5	22.98	4.2	22.99	23.05	-1.7	20,528	-0.01%
2023/01/17	10	22.65	5.9	22.70	22.70	4.1	20,017	0.02%
2023/01/16	5	22.67	1.4	22.65	22.70	3.6	19,985	0.02%
2023/01/13	3.4	22.52	2	22.45	22.50	1.3	19,953	0.01%
2023/01/12	1	22.55	15.2	22.55	22.55	-14.2	20,144	-0.07%
2023/01/11	12	22.55	6	22.60	22.45	6	20,192	0.03%
2023/01/10	1	22.45	0	0.00	22.60	1	20,130	0.01%
2023/01/09	0	0.00	124	22.26	22.50	-124	20,160	-0.62%	大賣/鉅額交易
2023/01/06	10.2	21.88	27.1	21.95	21.90	-16.9	20,030	-0.08%
2023/01/05	0	0.00	4	21.94	21.95	-4	20,198	-0.02%
2023/01/04	2	21.68	5	21.80	21.80	-3	20,308	-0.01%
2023/01/03	10.1	21.53	3	21.65	21.65	7.1	20,588	0.03%
2022/12/30	1.2	21.79	4	21.85	21.70	-2.8	20,512	-0.01%
2022/12/29	15.3	21.67	0	0.00	21.65	15.3	20,735	0.07%
2022/12/27	0.3	21.95	1.5	22.02	21.95	-1.2	21,015	-0.01%
2022/12/26	1	21.85	2	21.85	21.90	-1	21,113	0.00%
2022/12/23	9.3	21.75	1.2	21.76	21.80	8.1	21,359	0.04%
2022/12/22	9.2	21.75	2	21.90	22.00	7.2	21,515	0.03%
2022/12/21	9.2	21.76	51	21.82	21.80	-41.8	21,062	-0.20%
2022/12/20	23.1	21.90	1	22.10	21.80	22.1	20,610	0.11%
2022/12/19	12	22.04	0	0.00	22.10	12	19,979	0.06%
2022/12/16	12	22.35	2	22.55	22.15	10	19,240	0.05%
2022/12/15	5	22.44	6.2	22.51	22.45	-1.2	18,528	-0.01%
2022/12/14	0	0.00	9.2	22.28	22.30	-9.2	18,590	-0.05%
2022/12/13	25	22.16	0	0.00	22.10	25	18,554	0.13%
2022/12/12	6	22.28	0	0.00	22.40	6	18,353	0.03%
2022/12/09	5.1	22.28	4	22.50	22.40	1.1	18,685	0.01%
2022/12/08	9.2	22.19	3	22.25	22.30	6.2	18,729	0.03%
2022/12/07	0.2	22.49	6	22.59	22.60	-5.8	18,669	-0.03%
2022/12/06	4.1	22.45	50	22.37	22.50	-45.9	18,692	-0.25%
2022/12/05	1	22.60	20	22.68	22.60	-19	18,849	-0.10%
2022/12/02	16	22.35	8	22.41	22.45	8	18,707	0.04%
2022/12/01	1	22.65	35	22.73	22.60	-34	18,884	-0.18%
2022/11/30	57.1	22.38	10.1	22.54	22.60	47	18,939	0.25%
2022/11/29	1	22.25	7.1	22.40	22.50	-6.1	18,603	-0.03%
2022/11/28	17	21.88	16	22.28	22.25	1	18,472	0.01%
2022/11/25	38.1	22.11	23	22.11	22.05	15.1	18,353	0.08%
2022/11/24	16.1	22.14	187.5	22.26	22.30	-171.4	18,308	-0.94%	大賣/鉅額交易
2022/11/23	27.3	22.03	4	21.95	22.10	23.3	18,184	0.13%
2022/11/22	4	21.30	3.2	21.31	21.60	0.8	17,821	0.00%
2022/11/21	0	0.00	4	21.03	21.10	-4	17,476	-0.02%
2022/11/18	8.7	20.90	0	0.00	20.90	8.7	17,414	0.05%
2022/11/17	1	21.05	0.4	21.20	21.20	0.6	17,355	0.00%
2022/11/16	11	21.29	1	21.40	21.25	10	17,506	0.06%
2022/11/15	0	0.00	2.9	21.35	21.45	-2.9	17,430	-0.02%
2022/11/14	18	21.15	16.5	21.17	21.20	1.5	17,326	0.01%
2022/11/11	0	0.00	36.5	20.93	21.20	-36.5	17,085	-0.21%
2022/11/10	4	20.31	0	0.00	20.40	4	16,633	0.02%
2022/11/09	0	0.00	26	20.38	20.50	-26	16,702	-0.16%
2022/11/08	0	20.23	1	20.20	20.30	-1	16,586	-0.01%
2022/11/07	5	20.10	6.9	20.17	20.20	-1.9	16,688	-0.01%
2022/11/04	7.2	19.93	0	0.00	20.05	7.2	16,988	0.04%
2022/11/03	0	0.00	2	20.00	20.05	-2	17,098	-0.01%
2022/11/02	10	20.20	0	20.05	20.20	10	17,192	0.06%
2022/11/01	14	19.95	1.2	19.96	20.05	12.8	17,288	0.07%
2022/10/31	5.5	19.71	0	0.00	19.70	5.5	17,404	0.03%
2022/10/28	1	19.50	0.1	19.75	19.60	1	17,456	0.01%
2022/10/27	1.2	19.73	0.4	19.81	19.70	0.8	17,429	0.00%
2022/10/26	1.2	19.58	1.2	19.57	19.75	0	17,463	0.00%
2022/10/25	7.6	19.45	0.3	19.50	19.55	7.3	17,438	0.04%
2022/10/24	10	19.55	0.5	19.55	19.55	9.5	17,452	0.05%
2022/10/21	0	0.00	27	19.42	19.45	-27	17,390	-0.16%
2022/10/20	8.4	18.82	2	19.20	19.05	6.4	17,206	0.04%
2022/10/19	8	19.01	1.2	19.31	19.00	6.8	16,983	0.04%
2022/10/17	7.5	19.01	3	18.95	19.10	4.5	17,240	0.03%
2022/10/14	1.2	19.06	2	19.15	19.10	-0.8	17,305	0.00%
2022/10/13	6.2	19.05	0	0.00	19.05	6.2	17,449	0.04%
2022/10/12	1.1	19.07	1.6	19.27	19.35	-0.5	17,479	0.00%
2022/10/11	4.2	19.09	48.5	19.11	19.10	-44.3	17,665	-0.25%
2022/10/07	7.1	19.52	0.1	19.65	19.50	7	17,951	0.04%
2022/10/06	1	19.60	0.9	19.73	19.70	0.1	17,997	0.00%
2022/10/05	4	19.50	12.7	19.52	19.55	-8.7	18,165	-0.05%
2022/10/04	3.1	19.29	0.9	19.43	19.35	2.3	18,267	0.01%
2022/10/03	6.1	19.31	2.9	19.35	19.30	3.2	18,161	0.02%
2022/09/30	1.1	19.45	1.2	19.60	19.55	-0.1	18,228	0.00%
2022/09/29	3.4	19.58	0.2	19.75	19.70	3.2	18,341	0.02%
2022/09/28	5.4	19.59	59	19.60	19.55	-53.6	18,448	-0.29%
2022/09/27	6.3	19.85	0	0.00	19.85	6.3	18,442	0.03%
2022/09/26	7.4	19.98	2.1	20.05	19.90	5.3	18,357	0.03%
2022/09/23	5	20.12	0	0.00	20.15	5	18,524	0.03%
2022/09/22	20.2	20.06	0	0.00	20.05	20.2	19,226	0.10%
2022/09/21	10.1	20.31	0	0.00	20.25	10.1	19,684	0.05%
2022/09/20	4	20.40	5	20.35	20.50	-1	20,667	0.00%
2022/09/19	0	20.25	2.5	20.21	20.15	-2.5	21,298	-0.01%
2022/09/16	10.1	20.10	0	0.00	20.10	10.1	21,516	0.05%
2022/09/15	3	20.25	0	0.00	20.25	3	21,400	0.01%
2022/09/14	24	20.26	2	20.40	20.20	22	21,398	0.10%
2022/09/13	8.3	20.57	1	20.85	20.60	7.3	21,613	0.03%
2022/09/12	2.4	20.84	0	0.00	20.90	2.4	21,885	0.01%
2022/09/08	1	20.50	0	0.00	20.60	1	21,939	0.00%
2022/09/07	10.5	20.40	0	20.45	20.35	10.5	22,022	0.05%
2022/09/06	0	20.50	27.6	20.66	20.85	-27.5	21,977	-0.13%
2022/09/05	0.4	20.26	2	20.38	20.30	-1.6	22,048	-0.01%
2022/09/02	3.2	20.04	0	0.00	20.00	3.2	22,311	0.01%
2022/09/01	4.5	20.05	1	20.15	20.05	3.5	22,268	0.02%
2022/08/31	2	20.35	1	20.30	20.30	1	22,188	0.00%
2022/08/30	0.4	20.15	0	0.00	20.20	0.4	22,154	0.00%
2022/08/29	5.1	20.11	0	0.00	20.15	5.1	22,151	0.02%
2022/08/26	0.1	20.50	0	0.00	20.40	0.1	22,303	0.00%
2022/08/25	4	20.26	1	20.20	20.35	3	22,430	0.01%
2022/08/24	4.4	20.23	0	0.00	20.25	4.4	22,775	0.02%
2022/08/23	22	20.40	0	0.00	20.20	22	24,059	0.09%
2022/08/22	1.1	20.61	0	0.00	20.60	1.1	24,333	0.00%
2022/08/19	14	20.69	0	0.00	20.80	14	24,662	0.06%
2022/08/18	4	20.80	0	0.00	20.80	4	24,947	0.02%
2022/08/17	1.5	20.90	11	20.99	21.00	-9.5	25,297	-0.04%
2022/08/16	0	0.00	10.7	20.90	20.90	-10.7	25,572	-0.04%
2022/08/15	1	20.65	1	20.75	20.70	0	26,048	0.00%
2022/08/12	20.8	20.64	0	0.00	20.55	20.8	26,188	0.08%
2022/08/11	0.1	21.05	0.5	21.17	21.20	-0.4	26,372	0.00%
2022/08/10	3.1	20.68	3.1	20.75	20.75	0	26,242	0.00%
2022/08/09	8.3	20.73	1,028.1	20.65	20.65	-1,019.8	26,211	-3.89%	大賣/鉅額交易
2022/08/08	2.3	20.58	2,448.1	20.65	20.80	-2,445.9	26,324	-9.29%	大賣/鉅額交易
2022/08/05	2	20.65	58.4	20.62	20.70	-56.4	26,431	-0.21%
2022/08/04	0	0.00	0.9	20.20	20.20	-0.9	26,665	0.00%
2022/08/03	3	20.02	0	0.00	20.15	3	26,888	0.01%
2022/08/02	1	19.95	0	0.00	20.15	1	27,215	0.00%
2022/08/01	1.2	20.21	0	0.00	20.30	1.2	27,397	0.00%
2022/07/29	0.8	20.10	2.3	20.22	20.00	-1.5	27,557	-0.01%
2022/07/28	27	20.01	0	0.00	20.10	27	27,482	0.10%
2022/07/27	1.2	19.82	1	19.85	19.95	0.2	27,473	0.00%
2022/07/26	1	19.85	4	19.90	19.90	-3	27,525	-0.01%
2022/07/25	1	19.85	0.1	20.05	19.85	0.9	27,576	0.00%
2022/07/22	1.2	19.63	17.2	19.57	19.70	-16	27,700	-0.06%
2022/07/21	1.2	19.11	8	19.39	19.40	-6.9	27,733	-0.02%
2022/07/20	5	19.35	7	19.43	19.25	-2	27,852	-0.01%
2022/07/19	13.2	19.06	15	19.15	19.20	-1.8	28,066	-0.01%
2022/07/18	3	19.03	10	19.13	19.15	-7	28,197	-0.02%
2022/07/15	23.1	18.90	0	0.00	18.80	23.1	28,120	0.08%
2022/07/14	6	19.62	0.1	19.75	19.55	5.9	27,997	0.02%
2022/07/13	14.2	19.80	16.4	19.75	19.75	-2.2	28,087	-0.01%
2022/07/12	13.4	19.03	46	19.05	19.10	-32.6	27,910	-0.12%
2022/07/11	12.5	19.57	0	0.00	19.50	12.5	27,758	0.05%
2022/07/08	4.2	19.76	0.3	20.02	19.80	3.9	27,850	0.01%
2022/07/07	4.2	19.74	2.3	19.86	19.85	1.9	27,794	0.01%
2022/07/06	22.2	19.56	18	19.53	19.40	4.2	27,587	0.02%
2022/07/05	2.1	20.14	13	20.06	20.10	-10.9	27,527	-0.04%
2022/07/04	0.6	19.79	0.1	19.80	19.65	0.5	27,432	0.00%
2022/07/01	17.2	19.62	1	19.60	19.60	16.2	27,706	0.06%
2022/06/30	27.9	19.90	0.2	20.18	19.70	27.7	27,721	0.10%
2022/06/29	22.3	20.55	5	20.33	20.25	17.3	27,239	0.06%
2022/06/28	151.1	21.05	2	20.95	20.90	149.1	26,873	0.55%	大買/鉅額交易
2022/06/27	635.1	23.44	10.1	23.30	23.30	625	25,968	2.41%	大買/鉅額交易
2022/06/24	554	23.36	0	0.00	23.45	554	25,349	2.19%	大買/鉅額交易
2022/06/23	20	23.13	3	23.15	23.10	17	25,258	0.07%
2022/06/22	26	23.19	0	0.00	23.10	26	25,260	0.10%
2022/06/21	2	23.20	9.1	23.43	23.50	-7.1	25,313	-0.03%
2022/06/20	65.2	22.91	0	0.00	22.80	65.2	25,260	0.26%
2022/06/17	275.1	22.84	0	0.00	22.90	275.1	25,147	1.09%	大買/鉅額交易
2022/06/16	329.5	23.18	0	0.00	23.10	329.5	24,883	1.32%	大買/鉅額交易
2022/06/15	549	23.10	3	23.13	23.05	546	25,242	2.16%	大買/鉅額交易
2022/06/14	40	23.13	0	23.15	23.10	40	25,418	0.16%
2022/06/13	57	23.15	0	0.00	23.10	57	25,588	0.22%
2022/06/10	3	23.50	0	0.00	23.45	3	25,402	0.01%
2022/06/08	1	23.45	2	23.50	23.45	-1	25,396	0.00%
2022/06/07	0	23.50	1	23.50	23.40	-1	25,524	0.00%
2022/06/06	12	23.33	7	23.44	23.35	5	25,607	0.02%
2022/06/02	7	23.51	3	23.45	23.50	4	25,829	0.02%
2022/06/01	17.2	23.79	1.4	23.88	23.70	15.8	26,271	0.06%
2022/05/31	8.1	23.77	2.1	23.75	24.35	6	26,131	0.02%
2022/05/30	17	23.54	10	23.60	23.90	7	24,846	0.03%
2022/05/27	4	23.06	1	23.23	23.15	3	24,552	0.01%
2022/05/26	317.6	23.00	5.2	22.96	22.90	312.4	24,459	1.28%	大買/鉅額交易
2022/05/25	34.1	23.13	2.4	23.08	23.05	31.7	24,534	0.13%
2022/05/24	254.2	23.60	0	0.00	23.30	254.2	24,758	1.03%	大買/鉅額交易
2022/05/23	286	23.28	4.5	23.33	23.90	281.6	24,457	1.15%	大買/鉅額交易
2022/05/20	135	23.28	0	0.00	23.45	135	24,153	0.56%	大買/鉅額交易
2022/05/19	33.4	23.51	2	23.45	23.35	31.4	24,079	0.13%
2022/05/18	17	23.96	9	23.98	24.05	8	23,846	0.03%
2022/05/17	30.5	23.84	40	24.01	23.75	-9.5	23,817	-0.04%
2022/05/16	33.5	23.62	3	23.65	24.00	30.5	23,810	0.13%
2022/05/13	12	23.80	30	23.80	23.85	-18	23,781	-0.08%
2022/05/12	75	24.01	127	23.83	23.65	-52	23,718	-0.22%	大賣/
2022/05/11	69.2	24.54	1	24.45	24.45	68.2	23,553	0.29%
2022/05/10	60.6	24.54	12.5	24.69	24.75	48.1	23,366	0.21%
2022/05/09	82.8	25.21	4.7	25.14	25.00	78.1	23,084	0.34%
2022/05/06	40.3	25.58	9	25.62	25.60	31.3	22,968	0.14%
2022/05/05	33.1	25.92	1	26.05	25.90	32.1	23,182	0.14%
2022/05/04	12	25.89	0	0.00	26.00	12	23,263	0.05%
2022/05/03	16.1	25.93	0	0.00	25.90	16.1	23,456	0.07%
2022/04/29	1	26.10	4	26.15	26.15	-3	23,705	-0.01%
2022/04/28	1.1	25.77	6	25.80	26.00	-4.9	24,070	-0.02%
2022/04/27	73.1	25.78	3	25.77	25.75	70.1	23,986	0.29%
2022/04/26	13	26.20	6	26.24	26.15	7	23,937	0.03%
2022/04/25	62	26.00	1.9	26.02	26.25	60.1	23,849	0.25%
2022/04/22	37	26.32	5	26.62	26.65	32	23,426	0.14%
2022/04/21	2	26.33	7	26.46	26.55	-5	23,386	-0.02%
2022/04/20	25	26.06	1	26.10	26.30	24	23,614	0.10%
2022/04/19	28	26.17	0	0.00	26.15	28	23,403	0.12%
2022/04/18	52	26.29	7	26.43	26.35	45	23,603	0.19%
2022/04/15	7.3	26.52	8	26.58	26.60	-0.7	23,581	0.00%
2022/04/14	40.1	26.61	2	26.55	26.55	38.1	23,726	0.16%
2022/04/13	4	26.81	3	26.95	26.95	1	23,695	0.00%
2022/04/12	5.1	26.66	23	26.57	26.75	-17.9	23,712	-0.08%
2022/04/11	22	26.70	0	0.00	26.80	22	23,696	0.09%
2022/04/08	13.8	26.82	19	26.88	26.85	-5.2	23,534	-0.02%
2022/04/07	42.2	26.92	32.5	26.76	26.70	9.7	23,473	0.04%
2022/04/06	4	26.80	67.1	26.90	27.20	-63.1	23,224	-0.27%
2022/04/01	11	26.40	23.4	26.48	26.60	-12.4	22,973	-0.05%
2022/03/31	2	26.38	32	26.40	26.40	-30	22,717	-0.13%
2022/03/30	5	26.20	9	26.24	26.20	-4	22,390	-0.02%
2022/03/29	6	25.87	8	25.87	26.05	-2	22,151	-0.01%
2022/03/28	23	25.81	2.6	25.87	25.90	20.4	21,982	0.09%
2022/03/25	16.1	25.84	10	25.80	25.75	6.1	21,812	0.03%
2022/03/24	10.5	25.97	3	26.03	26.00	7.5	21,615	0.03%
2022/03/23	22	26.10	29	26.08	26.10	-7	21,539	-0.03%
2022/03/22	10.3	25.97	0.5	26.02	26.00	9.8	21,164	0.05%
2022/03/21	3.7	26.20	32.4	26.15	26.10	-28.7	20,839	-0.14%
2022/03/18	16	26.20	52	26.25	26.25	-36	20,752	-0.17%
2022/03/17	11.2	25.99	6	25.98	26.00	5.2	20,274	0.03%
2022/03/16	25.2	25.61	73	25.57	25.60	-47.8	20,054	-0.24%
2022/03/15	5	24.57	0	0.00	24.65	5	19,886	0.03%
2022/03/14	1	24.80	15.2	24.80	24.85	-14.2	20,291	-0.07%
2022/03/11	0	0.00	46	24.75	24.75	-46	20,307	-0.23%
2022/03/10	1.9	24.82	11.3	24.72	24.80	-9.4	20,356	-0.05%
2022/03/09	7	24.29	0	0.00	24.20	7	20,342	0.03%
2022/03/08	12.1	24.14	0	0.00	24.20	12.1	20,378	0.06%
2022/03/07	37.4	24.41	1	24.40	24.50	36.4	20,523	0.18%
2022/03/04	15	25.06	0.5	25.20	25.05	14.5	20,940	0.07%
2022/03/03	3	25.40	14	25.37	25.50	-11	20,880	-0.05%
2022/03/01	0.6	25.30	10.9	25.42	25.25	-10.2	21,116	-0.05%
2022/02/25	117.1	24.75	5.2	24.75	24.85	112	20,906	0.54%	大買/鉅額交易
2022/02/24	29.7	24.91	78.1	24.86	24.85	-48.4	20,539	-0.24%
2022/02/23	15.1	25.21	1.8	25.35	25.20	13.3	19,954	0.07%
2022/02/22	15.1	25.22	28.1	25.18	25.35	-13	19,914	-0.07%
2022/02/21	1	25.35	1.1	25.55	25.50	-0.1	19,857	0.00%
2022/02/18	12	25.44	2	25.45	25.40	10	19,988	0.05%
2022/02/17	0	0.00	4.5	25.52	25.40	-4.5	19,871	-0.02%
2022/02/16	3	25.40	0.6	25.50	25.35	2.4	19,805	0.01%
2022/02/15	25.1	25.24	8	25.24	25.20	17.1	19,751	0.09%
2022/02/14	2	25.40	0	0.00	25.45	2	19,557	0.01%
2022/02/11	10	25.48	1.1	25.51	25.60	8.9	19,487	0.05%
2022/02/10	1.1	25.76	10	25.80	25.85	-8.9	20,584	-0.04%
2022/02/09	1	25.90	7.4	25.90	25.90	-6.4	20,573	-0.03%
2022/02/08	8.4	25.73	4	25.86	25.80	4.4	20,449	0.02%
2022/02/07	4	25.30	25	25.43	25.50	-21	20,253	-0.10%
2022/01/26	17.2	25.34	61	25.37	25.25	-43.8	19,784	-0.22%
2022/01/25	14.1	24.99	16	24.96	25.15	-1.9	19,723	-0.01%
2022/01/24	13.1	25.20	5.9	25.22	25.20	7.2	19,479	0.04%
2022/01/21	19.2	25.40	2	25.50	25.35	17.2	19,284	0.09%
2022/01/20	0	0.00	2	25.78	25.85	-2	18,829	-0.01%
2022/01/19	3.5	25.75	4.2	25.75	25.70	-0.7	18,695	0.00%
2022/01/18	21.2	25.86	0	0.00	25.80	21.2	18,604	0.11%
2022/01/17	6.1	25.88	1.4	25.86	25.85	4.7	18,362	0.03%
2022/01/14	15.1	25.93	18	25.99	25.90	-2.9	18,246	-0.02%
2022/01/13	21	26.15	32.1	26.16	26.30	-11.1	18,018	-0.06%
2022/01/12	12.1	25.95	28	25.97	25.90	-16	17,581	-0.09%
2022/01/11	18.1	25.75	234.2	25.69	25.85	-216.1	17,434	-1.24%	大賣/鉅額交易
2022/01/10	11.4	25.48	1	25.50	25.50	10.4	17,236	0.06%
2022/01/07	34.3	25.77	62.1	25.84	25.75	-27.8	17,213	-0.16%
2022/01/06	0	0.00	1	25.35	25.40	-1	16,991	-0.01%
2022/01/05	0	0.00	3.3	25.37	25.25	-3.3	16,877	-0.02%
2022/01/04	0	0.00	62	25.31	25.40	-62	16,839	-0.37%
2022/01/03	1	25.40	0	0.00	25.20	1	16,742	0.01%
2021/12/30	1	25.25	9	25.34	25.30	-8	16,672	-0.05%
2021/12/29	13	25.26	15	25.27	25.30	-2	16,826	-0.01%
2021/12/28	13.3	25.00	75	25.00	25.05	-61.7	16,787	-0.37%
2021/12/27	10	24.95	0	0.00	25.00	10	16,720	0.06%
2021/12/24	1	25.00	12.2	25.00	25.00	-11.2	16,992	-0.07%
2021/12/23	0	0.00	2	24.95	24.95	-2	17,106	-0.01%
2021/12/22	2	24.75	0	0.00	24.80	2	17,232	0.01%
2021/12/21	1	24.80	1.2	24.78	24.75	-0.2	17,265	0.00%
2021/12/20	7	24.68	1	24.75	24.65	6	17,289	0.03%
2021/12/17	0	0.00	5	25.00	25.05	-5	17,136	-0.03%
2021/12/16	0	0.00	9	24.81	24.85	-9	17,052	-0.05%
2021/12/15	1	24.65	0	0.00	24.70	1	17,323	0.01%
2021/12/14	11	24.70	0	0.00	24.70	11	17,633	0.06%
2021/12/10	11	24.90	40	24.95	24.95	-29	17,714	-0.16%
2021/12/09	7	24.99	0.5	25.15	25.00	6.5	17,681	0.04%
2021/12/08	6.3	25.04	4.5	25.01	25.05	1.8	17,426	0.01%
2021/12/07	2	24.75	0	0.00	24.95	2	16,963	0.01%
2021/12/06	2	24.90	31.6	24.90	24.90	-29.6	16,937	-0.17%
2021/12/03	0	0.00	29.1	24.77	24.75	-29.1	17,078	-0.17%
2021/12/02	1	24.65	100.5	24.58	24.55	-99.5	17,103	-0.58%
2021/12/01	34	24.07	11	24.37	24.35	23	16,988	0.14%
2021/11/30	21.2	24.02	4.1	24.43	23.70	17.1	16,448	0.10%
2021/11/29	9.2	24.30	2	24.40	24.30	7.2	15,584	0.05%
2021/11/26	5.3	24.53	11	24.63	24.45	-5.7	15,536	-0.04%
2021/11/25	0	0.00	3	24.70	24.90	-3	15,484	-0.02%
2021/11/24	0	0.00	3.3	24.94	24.90	-3.3	15,549	-0.02%
2021/11/23	2.2	24.86	1	25.00	24.75	1.2	15,603	0.01%
2021/11/22	1.3	25.04	34.7	25.01	25.00	-33.5	15,568	-0.22%
2021/11/19	6	25.00	4	25.03	25.05	2	15,680	0.01%
2021/11/18	17	25.17	3.2	25.19	25.10	13.8	15,705	0.09%
2021/11/17	1	24.85	12.1	25.02	25.15	-11.1	15,718	-0.07%
2021/11/16	0	0.00	23.1	24.89	24.85	-23.1	15,906	-0.15%
2021/11/15	3	24.67	35.2	24.73	24.75	-32.2	16,707	-0.19%
2021/11/12	0	0.00	2	24.50	24.50	-2	17,484	-0.01%
2021/11/11	6	24.31	2	24.45	24.35	4	17,866	0.02%
2021/11/10	11	24.36	82	24.40	24.45	-71	18,414	-0.39%
2021/11/09	87.5	24.09	9.8	24.26	24.20	77.7	19,239	0.40%
2021/11/08	1	24.60	3.1	24.65	24.70	-2	18,387	-0.01%
2021/11/05	0	0.00	0.8	24.56	24.65	-0.8	21,457	0.00%
2021/11/04	2.1	24.60	0.4	24.63	24.50	1.7	21,822	0.01%
2021/11/03	0.9	24.45	9.5	24.50	24.50	-8.6	22,108	-0.04%
2021/11/02	13.4	24.37	0	0.00	24.35	13.4	22,223	0.06%
2021/11/01	1.2	24.55	0	24.70	24.55	1.1	22,190	0.01%
2021/10/28	5	24.85	0	0.00	24.85	5	22,171	0.02%
2021/10/27	10.4	24.85	0	0.00	24.90	10.4	22,282	0.05%
2021/10/26	0.1	24.90	2	25.00	24.95	-1.9	22,390	-0.01%
2021/10/25	0.1	24.65	0	24.80	24.60	0.1	22,391	0.00%
2021/10/22	3	24.75	1	24.75	24.70	2	22,616	0.01%
2021/10/21	0	24.85	4	24.96	25.00	-4	22,792	-0.02%
2021/10/20	0	24.75	9.6	24.85	24.80	-9.6	22,885	-0.04%
2021/10/19	0	0.00	6	25.00	24.75	-6	22,937	-0.03%
2021/10/18	0.1	24.80	32.1	24.92	24.95	-32	23,102	-0.14%
2021/10/15	0.1	24.41	3.4	24.59	24.70	-3.3	23,300	-0.01%
2021/10/14	2	24.20	5	24.30	24.20	-3	23,309	-0.01%
2021/10/13	1.1	24.52	0	0.00	24.40	1.1	23,419	0.00%
2021/10/12	0	24.40	0	0.00	24.50	0	23,840	0.00%
2021/10/08	2	24.48	0.5	24.53	24.45	1.5	24,125	0.01%
2021/10/07	0	24.55	7.7	24.52	24.55	-7.7	24,481	-0.03%
2021/10/06	0	24.25	24.5	24.23	24.45	-24.5	24,822	-0.10%
2021/10/05	3.2	24.04	4.1	24.06	24.05	-0.9	25,166	0.00%
2021/10/04	1	24.25	1	24.25	24.20	0	26,556	0.00%
2021/10/01	8.2	24.20	0.2	24.35	24.20	7.9	27,824	0.03%
2021/09/30	0	24.45	4	24.65	24.70	-4	28,622	-0.01%
2021/09/29	12.1	24.35	4	24.38	24.40	8.1	29,489	0.03%
2021/09/28	2.1	24.65	0	0.00	24.60	2.1	30,035	0.01%
2021/09/27	0.3	24.80	4	24.75	24.80	-3.8	30,327	-0.01%
2021/09/24	1	24.56	3.5	24.78	24.65	-2.5	30,580	-0.01%
2021/09/23	1	24.70	2	24.70	24.80	-1	31,100	0.00%
2021/09/22	29.4	24.31	2.5	24.31	24.30	26.9	31,348	0.09%
2021/09/17	2	24.85	1	24.90	24.75	1	31,336	0.00%
2021/09/16	4.1	25.10	0	0.00	25.05	4.1	31,330	0.01%
2021/09/15	1	25.00	2	24.95	25.10	-1	31,613	0.00%
2021/09/14	5	25.09	9	25.11	25.10	-4	31,599	-0.01%
2021/09/13	1	24.90	3	24.90	24.95	-2	31,600	-0.01%
2021/09/10	0.7	24.84	2	24.80	24.75	-1.3	31,796	0.00%
2021/09/09	6.2	24.58	0.3	24.60	24.60	5.8	32,075	0.02%
2021/09/08	4.2	24.65	7	24.61	24.65	-2.8	32,056	-0.01%
2021/09/07	2.1	24.30	0	0.00	24.30	2.1	31,907	0.01%
2021/09/06	108	24.45	0.9	24.56	24.50	107.1	31,733	0.34%	大買/鉅額交易
2021/09/03	0	0.00	2.3	24.66	24.70	-2.3	31,605	-0.01%
2021/09/02	5.3	24.55	2	24.65	24.50	3.3	31,622	0.01%
2021/09/01	1	24.70	4	24.88	24.90	-3	31,527	-0.01%
2021/08/31	12.2	24.59	1	24.65	25.00	11.2	31,415	0.04%
2021/08/30	7	24.88	18	24.94	25.00	-11	31,276	-0.04%
2021/08/27	5.1	24.37	5	24.54	24.60	0.1	31,157	0.00%
2021/08/26	6.1	24.38	4	24.31	24.30	2.1	31,278	0.01%
2021/08/25	4.1	24.35	6	24.36	24.50	-2	31,322	-0.01%
2021/08/24	12	24.24	0	0.00	24.45	12	31,296	0.04%
2021/08/23	2	24.08	136	24.14	24.15	-134	31,232	-0.43%	大賣/鉅額交易
2021/08/20	0	0.00	55	23.62	23.65	-55	31,253	-0.18%
2021/08/19	50.1	23.42	30	23.85	23.35	20.1	31,365	0.06%
2021/08/18	31.7	23.47	6	23.63	23.90	25.7	30,553	0.08%
2021/08/17	21.6	23.68	0.5	24.05	23.70	21.1	29,806	0.07%
2021/08/16	9.1	24.05	8.8	24.14	24.05	0.3	29,438	0.00%
2021/08/13	156.7	23.89	72.1	23.84	23.70	84.6	29,031	0.29%	大買/
2021/08/12	25.1	24.35	24.4	24.30	24.40	0.7	28,259	0.00%
2021/08/11	848	24.13	83	24.11	24.25	765	27,863	2.75%	大買/鉅額交易
2021/08/10	18.1	25.56	13.4	25.66	25.60	4.7	25,036	0.02%
2021/08/09	3.4	25.46	10.5	25.75	25.80	-7.1	25,465	-0.03%
2021/08/06	6.5	25.83	0	0.00	25.70	6.5	25,677	0.03%
2021/08/05	3.1	25.93	10	25.90	25.95	-6.9	26,540	-0.03%
2021/08/04	6	25.81	1.1	25.80	25.85	4.9	28,047	0.02%
2021/08/03	7	25.65	22.3	25.79	25.80	-15.3	28,882	-0.05%
2021/08/02	2.1	25.60	21.4	25.50	25.65	-19.3	29,563	-0.07%
2021/07/29	2.2	25.07	0	0.00	25.35	2.2	29,891	0.01%
2021/07/28	12.2	24.93	1	24.95	25.05	11.2	30,047	0.04%
2021/07/27	7.4	25.22	0	0.00	25.20	7.4	30,476	0.02%
2021/07/26	8.3	25.40	13	25.63	25.30	-4.7	31,034	-0.02%
2021/07/23	2	25.65	0	0.00	25.70	2	31,274	0.01%
2021/07/22	3	25.48	0.2	25.55	25.55	2.8	31,421	0.01%
2021/07/21	23.3	25.36	0.5	25.50	25.40	22.7	31,412	0.07%
2021/07/20	36.8	25.57	24	25.59	25.55	12.8	31,558	0.04%
2021/07/19	19	25.66	5.1	25.72	25.80	13.9	31,768	0.04%
2021/07/16	45	25.64	26.3	25.82	25.90	18.7	32,296	0.06%
2021/07/15	9.1	25.31	12	25.36	25.45	-2.9	32,471	-0.01%
2021/07/14	123.5	25.40	54	25.44	25.35	69.5	32,730	0.21%	大買/
2021/07/13	137.1	25.42	10	25.41	25.40	127.1	33,239	0.38%	大買/鉅額交易
2021/07/12	297.4	25.52	8	25.51	25.50	289.4	33,620	0.86%	大買/鉅額交易
2021/07/09	246.1	25.57	32	25.60	25.55	214.1	33,562	0.64%	大買/鉅額交易
2021/07/08	122.3	27.19	194	27.21	27.15	-71.7	32,318	-0.22%	大買/大賣/
2021/07/07	82.2	27.10	102	27.13	27.00	-19.8	31,327	-0.06%	大賣/
2021/07/06	85.2	27.46	579.6	27.40	27.50	-494.4	30,601	-1.62%	大賣/鉅額交易
2021/07/05	9.5	27.07	540.6	27.09	27.10	-531.1	29,965	-1.77%	大賣/鉅額交易
2021/07/02	21.4	26.67	15	26.60	26.50	6.4	29,310	0.02%
2021/07/01	0	0.00	11	26.79	26.65	-11	29,080	-0.04%
2021/06/30	291.1	26.79	9.5	26.93	26.85	281.6	28,836	0.98%	大買/鉅額交易
2021/06/29	130	26.40	11.1	26.40	26.40	118.9	28,431	0.42%	大買/鉅額交易
2021/06/28	50	26.55	6.2	26.57	26.40	43.8	28,485	0.15%
2021/06/25	10	26.36	12.4	26.38	26.45	-2.4	28,490	-0.01%
2021/06/24	10.5	25.80	17	25.84	26.05	-6.5	28,283	-0.02%
2021/06/23	267.2	25.45	20.4	25.45	25.45	246.8	28,014	0.88%	大買/鉅額交易
2021/06/22	587.2	25.17	10	25.28	25.35	577.2	28,100	2.05%	大買/鉅額交易
2021/06/21	183.2	24.94	5	24.99	25.05	178.2	28,630	0.62%	大買/鉅額交易
2021/06/18	667.1	25.32	0	0.00	25.20	667.1	28,522	2.34%	大買/鉅額交易
2021/06/17	116	25.39	0	0.00	25.45	116	28,248	0.41%	大買/鉅額交易
2021/06/16	341	25.50	0	0.00	25.40	341	28,518	1.20%	大買/鉅額交易
2021/06/15	260.3	25.46	0	0.00	25.40	260.3	28,666	0.91%	大買/鉅額交易
2021/06/11	81.2	25.57	0.2	25.55	25.50	81	28,790	0.28%
2021/06/10	4	25.49	0	0.00	25.50	4	28,879	0.01%
2021/06/09	62.1	25.61	17	25.54	25.50	45.1	28,920	0.16%
2021/06/08	965.2	25.74	3	25.77	25.85	962.2	28,979	3.32%	大買/鉅額交易
2021/06/07	154.3	25.58	7.6	25.42	25.50	146.7	29,250	0.50%	大買/鉅額交易
2021/06/04	2.2	25.78	0	0.00	25.80	2.2	29,378	0.01%
2021/06/03	588	26.36	40	26.14	26.00	548	29,915	1.83%	大買/鉅額交易
2021/06/02	64	25.80	1	25.80	25.95	63	29,821	0.21%
2021/06/01	18	25.55	12	25.61	25.70	6	29,832	0.02%
2021/05/31	147.1	25.67	3	25.70	25.60	144.1	30,030	0.48%	大買/鉅額交易
2021/05/28	197	25.53	1	25.50	25.60	196	30,162	0.65%	大買/鉅額交易
2021/05/27	87	24.99	0	0.00	25.20	87	30,177	0.29%
2021/05/26	71	25.05	0	0.00	25.15	71	30,364	0.23%
2021/05/25	76	25.06	1	25.05	25.05	75	30,710	0.24%
2021/05/24	80	24.88	8	24.61	25.00	72	30,743	0.23%
2021/05/21	7.1	24.65	1.9	24.64	24.65	5.2	30,946	0.02%
2021/05/20	1	24.15	0.2	24.30	24.45	0.8	30,872	0.00%
2021/05/19	17	24.55	18	24.35	24.35	-1	30,853	0.00%
2021/05/18	6.1	24.22	2	24.38	24.45	4.1	30,994	0.01%
2021/05/17	38.1	23.62	24	23.62	23.15	14.1	31,119	0.05%
2021/05/14	13.2	24.28	45.1	24.19	24.30	-31.9	30,635	-0.10%
2021/05/13	51	24.07	28	23.95	23.90	23	30,338	0.08%
2021/05/12	83.6	24.65	114.2	24.84	24.50	-30.7	29,615	-0.10%	大賣/
2021/05/11	81.6	26.33	36.2	26.31	26.00	45.4	28,544	0.16%
2021/05/10	2	26.53	22.1	26.45	26.70	-20	27,950	-0.07%
2021/05/07	21	25.65	34	25.87	25.90	-13	27,688	-0.05%
2021/05/06	11.1	25.66	25	25.70	25.70	-14	27,753	-0.05%
2021/05/05	54.1	25.30	20	25.35	25.30	34.1	27,710	0.12%
2021/05/04	76.2	25.06	72.4	25.04	25.05	3.7	27,712	0.01%
2021/05/03	55.3	25.74	15	25.61	25.50	40.3	27,339	0.15%
2021/04/29	59	25.92	35	26.12	26.00	24	27,011	0.09%
2021/04/28	147.3	26.23	28.4	26.19	26.10	118.9	26,932	0.44%	大買/鉅額交易
2021/04/27	28	26.33	96.4	26.35	26.35	-68.4	27,206	-0.25%
2021/04/26	20	26.28	23	26.39	26.50	-3	27,213	-0.01%
2021/04/23	104	26.03	43	25.97	25.90	61	27,149	0.22%	大買/
2021/04/22	66	25.81	550	26.12	25.95	-484	27,237	-1.78%	大賣/鉅額交易
2021/04/21	252.3	25.69	170.2	25.60	25.70	82.1	26,943	0.30%	大買/大賣/
2021/04/20	522.1	25.64	30	25.75	26.00	492.1	26,736	1.84%	大買/鉅額交易
2021/04/19	114.6	25.57	12.3	25.69	26.10	102.3	26,707	0.38%	大買/鉅額交易
2021/04/16	43.3	24.28	130.1	24.39	24.75	-86.8	26,605	-0.33%	大賣/
2021/04/15	117	23.78	34.2	23.74	24.00	82.8	26,518	0.31%	大買/
2021/04/14	36	23.17	27	23.25	23.30	9	26,644	0.03%
2021/04/13	121.4	23.44	10.2	23.50	23.15	111.2	27,103	0.41%	大買/鉅額交易
2021/04/12	5.4	23.34	10	23.24	23.35	-4.6	27,030	-0.02%
2021/04/09	34	22.98	23	22.95	23.00	11	27,048	0.04%
2021/04/08	25	22.60	17	22.61	22.70	8	27,106	0.03%
2021/04/07	11	22.60	3.6	22.59	22.60	7.4	27,622	0.03%
2021/04/06	11	22.55	0	0.00	22.50	11	27,701	0.04%
2021/04/01	1	22.45	5	22.50	22.40	-4	27,618	-0.01%
2021/03/31	0	0.00	5.5	22.70	22.50	-5.5	27,524	-0.02%
2021/03/30	24	22.40	125	22.50	22.65	-101	27,221	-0.37%	大賣/鉅額交易
2021/03/29	130.4	22.30	2	22.28	22.35	128.4	27,001	0.48%	大買/鉅額交易
2021/03/26	15.5	22.25	11.1	22.30	22.25	4.4	26,987	0.02%
2021/03/25	0	0.00	11.8	22.29	22.30	-11.8	27,069	-0.04%
2021/03/24	23.2	22.20	2.2	22.20	22.15	21	27,044	0.08%
2021/03/23	5.4	21.90	21	21.89	21.90	-15.6	26,491	-0.06%
2021/03/22	4	21.63	3	21.70	21.75	1	26,549	0.00%
2021/03/19	6.2	21.71	1	21.65	21.65	5.2	26,777	0.02%
2021/03/18	19	21.98	20	21.97	21.90	-1	26,807	0.00%
2021/03/17	21.4	21.88	12	21.89	21.80	9.4	27,337	0.03%
2021/03/16	22.3	21.89	3	21.88	21.90	19.3	27,717	0.07%
2021/03/15	21.6	21.96	0.1	21.95	21.90	21.5	27,954	0.08%
2021/03/12	5	21.75	3	21.82	21.90	2	28,231	0.01%
2021/03/11	14.1	21.89	40	21.95	21.85	-25.9	28,344	-0.09%
2021/03/10	20	21.79	22.1	21.84	21.85	-2.1	28,221	-0.01%
2021/03/09	1.2	21.38	26	21.65	21.65	-24.9	28,080	-0.09%
2021/03/08	15.1	21.12	0.4	21.30	21.15	14.7	27,674	0.05%
2021/03/05	4.3	21.06	3	20.95	21.20	1.3	27,675	0.00%
2021/03/04	3.3	21.14	5	21.20	21.15	-1.7	28,230	-0.01%
2021/03/02	24.1	21.35	3	21.33	21.05	21.1	27,970	0.08%
2021/02/26	55	21.63	4.1	21.48	21.25	50.9	27,931	0.18%
2021/02/25	0	0.00	15	21.91	22.00	-15	27,512	-0.05%
2021/02/24	21	21.73	1	21.65	21.60	20	27,685	0.07%
2021/02/23	0.3	21.65	34	21.68	21.65	-33.8	27,761	-0.12%
2021/02/22	0	0.00	10	21.45	21.30	-10	27,624	-0.04%
2021/02/19	5	21.29	5	21.25	21.30	0	27,900	0.00%
2021/02/18	18	21.56	11	21.54	21.40	7	28,157	0.02%
2021/02/17	23	21.34	17	21.39	21.40	6	28,116	0.02%
2021/02/05	0	0.00	27	20.94	21.00	-27	27,885	-0.10%
2021/02/04	11	20.75	2	20.85	20.75	9	27,984	0.03%
2021/02/03	1	20.85	10	20.90	20.85	-9	28,672	-0.03%
2021/02/02	13	20.71	11.1	20.79	20.65	1.9	28,927	0.01%
2021/02/01	12	20.10	10.2	20.25	20.20	1.8	28,724	0.01%
2021/01/29	28.2	20.06	2	20.10	19.90	26.1	28,620	0.09%
2021/01/28	58.3	20.35	0	0.00	20.30	58.3	28,297	0.21%
2021/01/27	10	20.65	0	0.00	20.65	10	28,048	0.04%
2021/01/26	2	20.75	1.4	20.82	20.70	0.6	28,082	0.00%
2021/01/25	10	20.64	2.2	20.70	20.85	7.8	27,906	0.03%
2021/01/22	5.1	20.73	5.1	20.70	20.75	0	27,860	0.00%
2021/01/21	11	20.99	8	20.92	21.00	3	27,613	0.01%
2021/01/20	30.7	20.75	16.2	20.84	20.65	14.5	27,314	0.05%
2021/01/19	17	21.26	11	21.20	21.30	6	26,815	0.02%
2021/01/18	18	20.76	11.3	20.71	21.00	6.7	26,607	0.03%
2021/01/15	19.7	20.98	15	21.13	21.00	4.7	26,260	0.02%
2021/01/14	11	21.07	18.1	21.29	21.20	-7.1	26,052	-0.03%
2021/01/13	17	21.36	0	0.00	21.40	17	25,666	0.07%
2021/01/12	70.1	21.41	13	21.31	21.25	57.1	25,327	0.23%
2021/01/11	5	21.71	51	21.82	21.90	-46	24,835	-0.19%
2021/01/08	33	21.23	38.6	21.38	21.35	-5.6	24,160	-0.02%
2021/01/07	23	21.03	14.3	21.09	21.00	8.7	23,651	0.04%
2021/01/06	25.5	20.78	77	20.90	20.65	-51.5	23,176	-0.22%
2021/01/05	3	20.50	2	20.50	20.55	1	22,544	0.00%
2021/01/04	5.3	20.41	1	20.60	20.45	4.3	22,539	0.02%
2020/12/31	10.8	20.50	11	20.50	20.55	-0.2	22,451	0.00%
2020/12/30	35	20.08	18.1	20.20	20.40	16.9	22,175	0.08%
2020/12/29	8.5	19.95	31	19.95	19.95	-22.5	21,846	-0.10%
2020/12/28	10	19.80	1	19.70	19.80	9	21,822	0.04%
2020/12/25	22	19.75	0	0.00	19.70	22	21,884	0.10%
2020/12/23	4	19.56	1	19.55	19.55	3	22,183	0.01%
2020/12/22	8	19.76	1.3	19.76	19.65	6.7	22,425	0.03%
2020/12/21	1	19.90	8	19.80	19.90	-7	22,902	-0.03%
2020/12/18	3	19.67	0	0.00	19.55	3	22,850	0.01%
2020/12/17	5	19.66	4	19.74	19.65	1	23,043	0.00%
2020/12/16	0	0.00	3	19.73	19.80	-3	23,204	-0.01%
2020/12/15	8	19.56	2	19.67	19.50	6	23,233	0.03%
2020/12/14	28	19.92	2	19.93	19.85	26	23,077	0.11%
2020/12/11	18.1	19.71	37	19.76	19.80	-18.9	22,937	-0.08%
2020/12/10	22	19.54	3.7	19.50	19.40	18.3	22,235	0.08%
2020/12/09	7	19.44	2	19.42	19.45	5	21,897	0.02%
2020/12/08	5	19.30	6	19.29	19.35	-1	21,737	0.00%
2020/12/07	21.7	19.34	0	0.00	19.30	21.7	21,525	0.10%
2020/12/04	1	19.35	2.1	19.40	19.40	-1.1	21,504	-0.01%
2020/12/03	10	19.35	0	19.30	19.35	10	21,526	0.05%
2020/12/02	1	19.35	10	19.25	19.40	-9	21,737	-0.04%
2020/12/01	60	19.18	6	19.20	19.35	54	21,824	0.25%
2020/11/30	23.3	19.13	1	19.10	19.10	22.3	22,211	0.10%
2020/11/27	5	19.13	0	0.00	19.30	5	21,863	0.02%
2020/11/26	10	19.14	3.6	19.18	19.25	6.4	22,098	0.03%
2020/11/25	13	19.23	12.3	19.19	19.25	0.6	22,312	0.00%
2020/11/24	4.5	19.38	11.1	19.41	19.40	-6.6	22,218	-0.03%
2020/11/23	2	19.30	27	19.32	19.40	-25	21,966	-0.11%
2020/11/20	3.2	19.00	20	19.04	19.05	-16.8	21,774	-0.08%
2020/11/19	5	18.95	2.8	19.00	18.95	2.2	21,811	0.01%
2020/11/18	2	18.98	31	19.00	19.05	-29	21,827	-0.13%
2020/11/17	0	0.00	14	18.93	18.90	-14	21,713	-0.06%
2020/11/16	7	18.76	3.6	18.76	18.80	3.4	22,230	0.02%
2020/11/13	8.3	18.56	1	18.55	18.50	7.3	22,624	0.03%
2020/11/12	6	18.75	0	0.00	18.60	6	22,661	0.03%
2020/11/11	14.2	18.87	53	18.97	19.05	-38.8	22,874	-0.17%
2020/11/10	3	18.50	19	18.52	18.60	-16	22,416	-0.07%
2020/11/09	0.2	18.30	18.4	18.31	18.35	-18.2	22,141	-0.08%
2020/11/06	1	18.25	11	18.20	18.30	-10	22,256	-0.04%
2020/11/05	0	0.00	2.5	18.21	18.25	-2.5	22,439	-0.01%
2020/11/04	0	0.00	2	18.12	18.15	-2	23,273	-0.01%
2020/11/03	13.4	18.03	0	0.00	18.10	13.4	23,833	0.06%
2020/11/02	2	17.75	16.5	17.95	18.00	-14.5	24,343	-0.06%
2020/10/30	0.2	17.65	0	0.00	17.75	0.2	24,298	0.00%
2020/10/29	7.2	17.71	1	17.80	17.65	6.2	24,420	0.03%
2020/10/28	3	17.88	1	18.05	17.90	2	24,631	0.01%
2020/10/27	3.2	17.94	5	17.90	18.00	-1.8	25,223	-0.01%
2020/10/26	3.8	18.07	3.1	18.07	18.05	0.7	25,533	0.00%
2020/10/22	10	18.05	1.1	18.01	18.10	8.9	26,257	0.03%
2020/10/21	0	0.00	2	17.90	17.85	-2	26,298	-0.01%
2020/10/20	1	17.80	0	0.00	17.85	1	26,590	0.00%
2020/10/19	6	17.89	0	0.00	17.80	6	26,680	0.02%
2020/10/16	3	17.93	0	0.00	17.90	3	26,682	0.01%
2020/10/15	3	18.03	0	0.00	18.00	3	26,843	0.01%
2020/10/14	3	18.10	6	18.09	18.15	-3	26,907	-0.01%
2020/10/13	0	0.00	1	18.15	18.10	-1	26,909	0.00%
2020/10/08	1	18.00	0	0.00	18.20	1	27,716	0.00%
2020/10/07	1	18.10	0	0.00	18.00	1	27,896	0.00%
2020/10/06	5	18.10	12.1	18.08	18.20	-7.1	28,247	-0.03%
2020/10/05	2	17.85	1	17.90	17.85	1	28,399	0.00%
2020/09/30	0	0.00	3.8	17.75	17.80	-3.8	28,677	-0.01%
2020/09/29	8.2	17.73	0	0.00	17.65	8.2	29,032	0.03%
2020/09/28	10	17.69	48	17.68	17.70	-38	29,492	-0.13%
2020/09/25	4	17.26	0	0.00	17.30	4	29,702	0.01%
2020/09/24	23	17.22	12	17.20	17.15	11	29,566	0.04%
2020/09/23	7	17.71	2	17.73	17.70	5	29,037	0.02%
2020/09/22	23	17.75	36	17.70	17.75	-13	28,906	-0.04%
2020/09/21	24	18.10	0	0.00	18.00	24	28,791	0.08%
2020/09/18	6	18.20	0	0.00	18.30	6	29,331	0.02%
2020/09/17	150	18.35	2	18.35	18.30	148	29,696	0.50%	大買/鉅額交易
2020/09/16	13	18.28	1	18.35	18.35	12	30,101	0.04%
2020/09/15	0	0.00	6	18.20	18.25	-6	30,195	-0.02%
2020/09/14	5	18.20	1	18.15	18.25	4	30,865	0.01%
2020/09/11	1	18.20	5	18.25	18.30	-4	31,153	-0.01%
2020/09/10	1	18.15	0	0.00	18.30	1	31,779	0.00%
2020/09/09	3	18.17	0.1	18.25	18.20	2.9	32,165	0.01%
2020/09/08	17	18.23	3	18.27	18.30	14	32,517	0.04%
2020/09/07	6	18.25	28	18.25	18.25	-22	33,207	-0.07%
2020/09/04	13	18.22	1	18.25	18.20	12	34,168	0.04%
2020/09/03	4	18.45	5	18.40	18.40	-1	34,801	0.00%
2020/09/02	6	18.27	0	0.00	18.30	6	35,108	0.02%
2020/09/01	8	18.30	2	18.30	18.30	6	35,668	0.02%
2020/08/31	2	18.35	0	0.00	18.40	2	35,587	0.01%
2020/08/28	3	18.30	1	18.40	18.30	2	35,766	0.01%
2020/08/26	3	18.38	0	0.00	18.40	3	36,580	0.01%
2020/08/25	2	18.43	1	18.45	18.45	1	36,520	0.00%
2020/08/24	8	18.44	0	0.00	18.45	8	37,617	0.02%
2020/08/21	3	18.55	0	0.00	18.60	3	37,734	0.01%
2020/08/20	32	18.55	60	18.49	18.45	-28	37,786	-0.07%
2020/08/19	5	18.99	6	18.98	18.85	-1	37,438	0.00%
2020/08/18	1	18.70	3	18.75	18.75	-2	36,967	-0.01%
2020/08/17	39.7	18.78	1	18.85	18.80	38.7	37,137	0.10%
2020/08/14	3	19.10	6	19.09	19.10	-3	36,857	-0.01%
2020/08/13	2	19.05	2	19.05	19.10	0	36,719	0.00%
2020/08/12	11	19.02	2	19.05	19.05	9	36,886	0.02%
2020/08/11	8	19.23	55	19.24	19.15	-47	36,645	-0.13%
2020/08/10	73	19.22	18.2	19.15	19.15	54.8	36,696	0.15%
2020/08/07	162	18.87	15	18.91	18.70	147	36,399	0.40%	大買/鉅額交易
2020/08/06	10	18.55	22.2	18.49	18.65	-12.2	35,980	-0.03%
2020/08/05	10	18.23	4	18.30	18.25	6	35,709	0.02%
2020/08/04	0	0.00	4.4	18.25	18.20	-4.4	36,099	-0.01%
2020/08/03	10	18.00	1	17.90	17.95	9	36,384	0.02%
2020/07/31	4.6	18.06	0	0.00	18.00	4.6	36,288	0.01%
2020/07/30	4	18.26	1	18.35	18.35	3	36,203	0.01%
2020/07/29	66	18.38	16	18.29	18.30	50	36,146	0.14%
2020/07/28	1	17.95	10	17.95	17.90	-9	36,099	-0.02%
2020/07/27	9	17.93	1	18.00	17.80	8	36,335	0.02%
2020/07/24	7	18.00	14	18.13	18.00	-7	36,476	-0.02%
2020/07/23	1	18.20	0	0.00	18.20	1	36,658	0.00%
2020/07/22	0	0.00	10	18.28	18.30	-10	36,791	-0.03%
2020/07/21	0	0.00	2	18.20	18.15	-2	36,801	-0.01%
2020/07/20	2	18.15	0	0.00	18.15	2	36,791	0.01%
2020/07/17	6	18.38	0	0.00	18.30	6	36,879	0.02%
2020/07/16	5	18.45	0	0.00	18.40	5	37,225	0.01%
2020/07/15	2	18.48	5	18.40	18.40	-3	36,877	-0.01%
2020/07/14	0	0.00	6	18.35	18.35	-6	36,625	-0.02%
2020/07/13	0	0.00	13	18.24	18.30	-13	36,616	-0.04%
2020/07/10	13	17.98	24	18.09	17.90	-11	36,457	-0.03%
2020/07/09	7	18.16	20	18.13	18.10	-13	36,534	-0.04%
2020/07/08	16	18.17	5	18.21	18.10	11	36,229	0.03%
2020/07/07	9	18.15	5.1	18.17	18.15	3.9	36,084	0.01%
2020/07/06	8	17.99	6.1	17.99	18.00	1.9	35,682	0.01%
2020/07/03	15	17.82	13	17.85	17.90	2	35,464	0.01%
2020/07/02	7	17.66	0	0.00	17.65	7	35,496	0.02%
2020/07/01	3	17.58	50	17.55	17.60	-47	35,663	-0.13%
2020/06/30	12	17.55	0	0.00	17.45	12	35,840	0.03%
2020/06/29	45	17.48	6	17.49	17.45	39	35,824	0.11%
2020/06/24	28	18.36	22	18.39	18.40	6	35,173	0.02%
2020/06/23	13	18.14	0	0.00	18.20	13	34,964	0.04%
2020/06/22	11	18.20	0	0.00	18.20	11	34,606	0.03%
2020/06/19	10.2	18.20	4	18.35	18.15	6.2	34,806	0.02%
2020/06/18	6	18.50	1	18.40	18.35	5	34,425	0.01%
2020/06/17	16	18.25	32	18.50	18.50	-16	34,220	-0.05%
2020/06/16	0	0.00	3	18.30	18.30	-3	34,300	-0.01%
2020/06/15	11	18.00	5	17.95	17.95	6	34,509	0.02%
2020/06/12	51	17.79	502	17.57	17.85	-451	34,464	-1.31%	大賣/鉅額交易
2020/06/11	136	18.17	1,182	18.22	18.05	-1,046	34,231	-3.06%	大買/大賣/鉅額交易
2020/06/10	115	18.40	22	18.44	18.50	93	33,418	0.28%	大買/
2020/06/09	1,527	18.34	4	18.24	18.15	1,523	33,157	4.59%	大買/鉅額交易
2020/06/08	1	18.00	1	17.95	18.05	0	32,747	0.00%
2020/06/05	10	17.39	20	17.35	17.50	-10	32,054	-0.03%
2020/06/04	29	17.44	2	17.35	17.35	27	31,904	0.08%
2020/06/03	7	17.29	5	17.32	17.35	2	31,794	0.01%
2020/06/02	4	16.98	5	17.00	17.00	-1	31,531	0.00%
2020/06/01	1	16.65	12.1	16.65	16.65	-11.1	31,291	-0.04%
2020/05/29	16	16.29	1	16.40	16.25	15	31,029	0.05%
2020/05/28	1	16.50	2	16.70	16.50	-1	29,862	0.00%
2020/05/27	30	16.68	1	16.70	16.65	29	29,818	0.10%
2020/05/26	1	16.45	23	16.62	16.60	-22	29,731	-0.07%
2020/05/25	2	16.20	0	0.00	16.30	2	29,422	0.01%
2020/05/22	38	16.26	20	16.25	16.15	18	29,333	0.06%
2020/05/21	16	16.30	21	16.35	16.40	-5	29,046	-0.02%
2020/05/20	23	16.24	0	0.00	16.20	23	28,867	0.08%
2020/05/19	13	16.30	1	16.35	16.25	12	28,717	0.04%
2020/05/18	1	16.20	36	16.30	16.20	-35	28,462	-0.12%
2020/05/15	34	16.28	3	16.32	16.25	31	28,287	0.11%
2020/05/14	11	16.38	3	16.42	16.30	8	27,882	0.03%
2020/05/13	1	16.50	1	16.60	16.65	0	27,223	0.00%
2020/05/12	14	16.53	30	16.60	16.50	-16	27,179	-0.06%
2020/05/11	7	16.70	205	16.70	16.70	-198	26,813	-0.74%	大賣/鉅額交易
2020/05/08	2	16.45	0	0.00	16.40	2	26,413	0.01%
2020/05/07	2	16.40	0	0.00	16.40	2	25,922	0.01%
2020/05/06	36	16.37	10	16.38	16.35	26	25,757	0.10%
2020/05/05	6	16.61	11	16.69	16.55	-5	25,586	-0.02%
2020/05/04	28	16.54	1	16.35	16.50	27	25,602	0.11%
2020/04/30	34	16.96	100	17.00	17.10	-66	25,557	-0.26%
2020/04/29	36	16.74	26	16.71	16.75	10	25,265	0.04%
2020/04/28	1	16.45	0	0.00	16.40	1	25,149	0.00%
2020/04/27	10	16.38	1	16.40	16.40	9	25,295	0.04%
2020/04/24	9	16.16	1	16.20	16.10	8	25,180	0.03%
2020/04/23	2	16.00	0	0.00	16.15	2	25,129	0.01%
2020/04/22	28	15.88	5	16.10	16.00	23	24,952	0.09%
2020/04/21	15	16.31	10	16.10	16.10	5	24,786	0.02%
2020/04/20	1	16.85	5	16.83	16.75	-4	24,572	-0.02%
2020/04/17	111	17.22	0	0.00	16.85	111	24,604	0.45%	大買/鉅額交易
2020/04/16	12	16.80	5	16.75	16.80	7	24,291	0.03%
2020/04/15	5	17.11	2	17.25	17.20	3	23,996	0.01%
2020/04/14	1	16.85	4	16.59	16.70	-3	23,783	-0.01%
2020/04/13	2	16.10	0	0.00	16.05	2	23,415	0.01%
2020/04/10	2	15.85	1.3	16.08	16.30	0.7	23,370	0.00%
2020/04/09	0	0.00	14	15.84	15.90	-14	23,099	-0.06%
2020/04/08	1	15.65	1	15.80	15.70	0	22,964	0.00%
2020/04/07	15	15.50	0	0.00	15.65	15	22,853	0.07%
2020/04/06	5	15.45	1	15.40	15.50	4	22,683	0.02%
2020/04/01	19	15.34	0	0.00	15.30	19	22,505	0.08%
2020/03/31	4	15.56	0	0.00	15.55	4	22,246	0.02%
2020/03/30	4	15.68	0	0.00	15.60	4	21,954	0.02%
2020/03/27	3	15.90	5	16.05	16.00	-2	21,881	-0.01%
2020/03/26	22	15.63	1	15.60	15.60	21	21,472	0.10%
2020/03/25	11	15.70	3	15.80	15.75	8	21,633	0.04%
2020/03/24	9	15.26	34	15.32	15.20	-25	21,202	-0.12%
2020/03/23	3	14.47	1	14.20	14.20	2	20,964	0.01%
2020/03/20	12	14.74	3	14.55	15.25	9	20,825	0.04%
2020/03/19	61	14.24	4	14.60	14.00	57	20,143	0.28%
2020/03/18	2	15.53	1	15.50	15.55	1	19,689	0.00%
2020/03/17	6	15.92	26	15.99	15.60	-20	19,341	-0.10%
2020/03/16	2	16.78	0	0.00	16.45	2	18,682	0.01%
2020/03/13	8	16.38	0.1	17.40	17.40	7.9	18,147	0.04%
2020/03/12	25	17.75	6	17.78	17.50	19	17,458	0.11%
2020/03/11	44	18.27	0	0.00	18.25	44	16,988	0.26%
2020/03/10	15	18.37	76	18.22	18.50	-61	16,933	-0.36%
2020/03/09	4	18.53	2	18.63	18.40	2	16,827	0.01%
2020/03/06	4	19.11	0	0.00	19.05	4	16,417	0.02%
2020/03/05	1	19.50	0	0.00	19.50	1	16,253	0.01%
2020/03/03	10	19.05	0	0.00	19.20	10	15,888	0.06%
2020/03/02	0	0.00	1	19.10	18.95	-1	15,716	-0.01%
2020/02/27	3	19.40	0	0.00	19.20	3	15,882	0.02%
2020/02/26	7	19.56	0	0.00	19.50	7	15,639	0.04%
2020/02/25	0	0.00	1	19.65	19.75	-1	15,345	-0.01%
2020/02/24	5	19.92	2	19.85	19.85	3	15,350	0.02%
2020/02/21	10	20.20	21	20.28	20.25	-11	15,197	-0.07%
2020/02/20	9	20.35	0	0.00	20.30	9	15,082	0.06%
2020/02/19	26	20.19	1	20.25	20.30	25	14,943	0.17%
2020/02/18	0	0.00	3	20.05	20.20	-3	14,894	-0.02%
2020/02/14	3	20.10	1	20.10	20.15	2	15,026	0.01%
2020/02/13	0	0.00	3	20.12	20.15	-3	15,064	-0.02%
2020/02/12	0	0.00	1	20.30	20.05	-1	14,952	-0.01%
2020/02/11	8	20.25	1	20.30	20.30	7	14,859	0.05%
2020/02/07	1	20.30	0	0.00	20.30	1	14,977	0.01%
2020/02/06	20	20.25	0	0.00	20.25	20	15,022	0.13%
2020/02/04	10	19.70	1	20.05	20.05	9	14,572	0.06%
2020/02/03	0	0.00	2	19.78	19.80	-2	14,277	-0.01%
2020/01/30	31	19.71	0	0.00	19.35	31	13,876	0.22%
2020/01/17	1	20.50	0	0.00	20.50	1	13,123	0.01%
2020/01/14	0	20.25	0	0.00	20.35	0	13,092	0.00%
2020/01/10	0	0.00	2	20.10	20.10	-2	13,143	-0.02%
2020/01/09	4.5	19.98	0.2	20.00	20.00	4.3	13,185	0.03%
2020/01/08	2	19.88	0	0.00	19.80	2	13,173	0.02%
2019/12/30	0	0.00	0.2	20.40	20.40	-0.2	13,160	0.00%
2019/12/20	0	0.00	3	20.25	20.35	-3	13,634	-0.02%
2019/12/19	5	20.10	10	20.15	20.05	-5	13,337	-0.04%
2019/12/18	3	20.10	0	0.00	20.15	3	13,281	0.02%
2019/12/16	1	20.20	25	20.20	20.05	-24	13,420	-0.18%
2019/12/13	15	20.05	7	20.16	20.25	8	13,263	0.06%
2019/12/12	21	19.88	0	0.00	19.85	21	12,993	0.16%
2019/12/05	4	19.68	0	0.00	19.65	4	13,507	0.03%
2019/11/29	1	19.85	0	0.00	19.75	1	13,625	0.01%
2019/11/28	0	0.00	2	20.00	20.00	-2	13,629	-0.01%
2019/11/27	10	20.00	0	0.00	20.05	10	14,183	0.07%
2019/11/26	0	0.00	1	19.95	19.85	-1	14,478	-0.01%
2019/11/25	5	19.80	0	0.00	19.90	5	14,159	0.04%
2019/11/21	2	19.83	0	0.00	19.75	2	14,754	0.01%
2019/11/19	16	19.94	0	0.00	19.85	16	14,929	0.11%
2019/11/15	6	19.68	0	0.00	19.85	6	15,690	0.04%
2019/11/13	2	19.83	0	0.00	19.80	2	16,101	0.01%
2019/11/11	2	19.80	0	0.00	19.90	2	16,271	0.01%
2019/11/06	0	0.00	2.5	19.90	19.95	-2.5	16,723	-0.02%
2019/10/31	10	19.15	0	0.00	19.05	10	16,643	0.06%
2019/10/30	0	0.00	1	19.05	19.10	-1	16,665	-0.01%
2019/10/29	2	19.00	0	0.00	19.00	2	16,710	0.01%
2019/10/25	0	0.00	1	18.95	19.00	-1	16,658	-0.01%
2019/10/23	1	18.90	0	0.00	18.85	1	16,902	0.01%
2019/10/22	2	18.85	2	18.90	19.00	0	16,851	0.00%
2019/10/21	0	0.00	1	18.95	18.90	-1	16,876	-0.01%
2019/10/17	2	18.58	0	0.00	18.70	2	16,387	0.01%
2019/10/09	15	18.10	0	0.00	18.05	15	16,439	0.09%
2019/10/03	1	18.20	0	0.00	18.15	1	16,379	0.01%
2019/09/27	0	0.00	1	18.50	18.50	-1	16,005	-0.01%
2019/09/23	1	18.85	0	0.00	18.85	1	16,549	0.01%
2019/09/20	1	18.90	0	0.00	18.70	1	16,683	0.01%
2019/09/17	2	18.98	0	0.00	19.00	2	16,437	0.01%
2019/09/12	1	19.05	0	0.00	19.10	1	16,872	0.01%
2019/09/11	5	19.05	0	0.00	19.10	5	17,361	0.03%
2019/09/04	0	0.00	63	18.15	18.00	-63	16,663	-0.38%
2019/09/03	1	18.20	40	18.20	18.15	-39	16,613	-0.23%
2019/08/30	10	18.10	1	17.95	18.05	9	16,949	0.05%
2019/08/29	1	17.95	0	0.00	17.95	1	16,583	0.01%
2019/08/28	102	18.12	0	0.00	18.10	102	16,355	0.62%	大買/鉅額交易
2019/08/27	1	18.00	1	18.05	18.00	0	16,477	0.00%
2019/08/26	1	18.10	0	0.00	18.25	1	16,327	0.01%
2019/08/22	0	0.00	2	18.43	18.50	-2	16,138	-0.01%
2019/08/21	3	18.50	0	0.00	18.40	3	16,663	0.02%
2019/08/20	0	0.00	5	18.50	18.50	-5	16,517	-0.03%
2019/08/19	25	18.10	0	0.00	18.00	25	16,026	0.16%
2019/08/14	10	17.28	0	0.00	17.25	10	15,944	0.06%
2019/08/12	0	0.00	1	17.65	17.55	-1	15,813	-0.01%
2019/08/05	0	0.00	1	17.00	17.05	-1	15,570	-0.01%
2019/08/02	1	17.10	2	17.20	17.05	-1	15,486	-0.01%
2019/07/30	2	17.75	0	0.00	17.75	2	15,360	0.01%
2019/07/29	0	0.00	6	17.61	17.75	-6	15,460	-0.04%
2019/07/26	1	17.45	0	0.00	17.35	1	15,576	0.01%
2019/07/19	1	17.70	1	17.75	17.60	0	15,547	0.00%
2019/07/17	1	17.55	0	0.00	17.70	1	15,543	0.01%
2019/07/16	5	17.53	0	0.00	17.60	5	15,363	0.03%
2019/07/10	0	0.00	2	17.95	18.00	-2	15,157	-0.01%
2019/07/08	101	17.70	0	0.00	17.75	101	15,081	0.67%	大買/鉅額交易
2019/07/04	1	17.90	0	0.00	17.95	1	15,482	0.01%
2019/07/03	102	17.75	0	0.00	17.75	102	15,651	0.65%	大買/鉅額交易
2019/07/02	203	18.05	0	0.00	17.85	203	15,704	1.29%	大買/鉅額交易
2019/07/01	0	0.00	506	18.85	18.95	-506	15,717	-3.22%	大賣/鉅額交易
2019/06/27	0	0.00	107	18.85	18.85	-107	15,222	-0.70%	大賣/鉅額交易
2019/06/24	2	18.85	10	18.90	18.90	-8	15,614	-0.05%
2019/06/20	1	18.70	0	0.00	18.85	1	15,364	0.01%
2019/06/14	3	17.83	0	0.00	17.85	3	15,298	0.02%
2019/06/13	2	17.88	0	0.00	17.85	2	15,466	0.01%
2019/06/12	0	0.00	1	18.05	17.95	-1	15,528	-0.01%
2019/06/10	0	0.00	2	18.10	18.10	-2	15,857	-0.01%
2019/06/06	0	0.00	3	17.98	18.05	-3	15,933	-0.02%
2019/06/04	0	0.00	22	17.84	17.75	-22	15,756	-0.14%
2019/06/03	8	17.70	18	17.83	17.95	-10	15,956	-0.06%
2019/05/31	16	17.49	6	17.67	17.75	10	15,917	0.06%
2019/05/30	0	0.00	5	17.60	17.60	-5	16,101	-0.03%
2019/05/29	0	0.00	15	17.45	17.50	-15	16,353	-0.09%
2019/05/28	2	17.30	0	0.00	17.30	2	16,589	0.01%
2019/05/27	15	17.38	0	0.00	17.40	15	16,350	0.09%
2019/05/23	0	0.00	10	17.48	17.50	-10	16,663	-0.06%
2019/05/20	1	17.40	0	0.00	17.40	1	16,662	0.01%
2019/05/16	0	0.00	4	17.38	17.30	-4	16,820	-0.02%
2019/05/15	8	17.26	0	0.00	17.35	8	16,936	0.05%
2019/05/14	10	17.30	0	0.00	17.25	10	17,152	0.06%
2019/05/13	0	0.00	5	17.55	17.45	-5	17,373	-0.03%
2019/05/10	6	17.60	21	17.64	17.60	-15	17,596	-0.09%
2019/05/09	6	17.59	0	0.00	17.55	6	17,966	0.03%
2019/05/08	8	17.80	0	0.00	17.80	8	17,975	0.04%
2019/05/06	15	17.74	3	17.75	17.80	12	18,050	0.07%
2019/05/02	1	17.95	0	0.00	17.75	1	18,387	0.01%
2019/04/30	4	17.85	0	0.00	17.90	4	18,394	0.02%
2019/04/29	0	0.00	1	17.85	17.80	-1	18,592	-0.01%
2019/04/26	1	17.75	0	0.00	17.85	1	18,620	0.01%
2019/04/24	0	0.00	1	17.85	17.90	-1	18,991	-0.01%
2019/04/23	0	0.00	1	17.80	17.85	-1	19,430	-0.01%
2019/04/22	0	17.65	0	0.00	17.70	0	19,512	0.00%
2019/04/18	0	0.00	1	17.80	17.85	-1	20,036	0.00%
2019/04/12	1	17.70	0	0.00	17.75	1	20,630	0.00%
2019/04/11	0	0.00	1	17.75	17.75	-1	20,740	0.00%
2019/04/10	1	17.65	0	0.00	17.65	1	20,642	0.00%
2019/04/03	1	17.45	0	0.00	17.45	1	20,266	0.00%
2019/03/28	1	17.35	0	0.00	17.35	1	20,252	0.00%
2019/03/25	0	0.00	50	17.35	17.50	-50	20,652	-0.24%
2019/03/22	0	0.00	15	17.65	17.55	-15	20,709	-0.07%
2019/03/19	1	17.70	0	0.00	17.45	1	21,028	0.00%
2019/03/18	2	17.53	1	17.65	17.70	1	20,929	0.00%
2019/03/14	1	17.80	0	0.00	17.70	1	20,942	0.00%
2019/03/13	0	0.00	1	17.90	17.90	-1	21,249	0.00%
2019/03/12	0	0.00	5	17.60	17.65	-5	21,154	-0.02%
2019/03/05	0	0.00	4	17.35	17.45	-4	22,413	-0.02%
2019/02/25	0	0.00	1	17.30	17.40	-1	21,608	0.00%
2019/02/22	1	17.20	0	0.00	17.35	1	21,719	0.00%
2019/02/21	0	0.00	1	17.15	17.10	-1	21,596	0.00%
2019/02/19	0	0.00	5	17.15	17.05	-5	21,486	-0.02%
2019/02/18	0	0.00	2	17.15	17.15	-2	21,766	-0.01%
2019/02/12	0	0.00	18	17.05	17.00	-18	21,537	-0.08%
2019/01/30	0	0.00	3	16.95	17.00	-3	21,246	-0.01%
2019/01/29	0	0.00	5	16.95	16.95	-5	20,948	-0.02%
2019/01/28	5	16.90	3	16.88	16.95	2	20,879	0.01%
2019/01/25	1	16.70	0	0.00	16.75	1	20,816	0.00%
2019/01/21	10	16.45	0	0.00	16.50	10	20,205	0.05%
2019/01/16	0	0.00	3	16.20	16.25	-3	20,207	-0.01%
2019/01/15	1	16.05	2	16.05	16.15	-1	20,473	0.00%
2019/01/14	3	15.80	0	0.00	15.80	3	20,004	0.01%
2019/01/07	0	0.00	2	15.40	15.50	-2	19,678	-0.01%
2018/12/27	2	15.15	0	0.00	15.30	2	21,079	0.01%
2018/12/21	10	15.00	0	0.00	15.10	10	21,453	0.05%
2018/12/06	0	0.00	4	15.20	15.20	-4	21,480	-0.02%
2018/11/28	15	15.40	0	0.00	15.45	15	19,634	0.08%
2018/11/26	10	15.40	0	0.00	15.30	10	19,587	0.05%
2018/11/20	2	15.50	0	0.00	15.55	2	19,500	0.01%
2018/11/16	20	15.65	0	0.00	15.75	20	19,509	0.10%
2018/11/15	0	15.80	0	0.00	15.75	0	19,599	0.00%
2018/11/13	2	15.35	0	0.00	15.40	2	19,699	0.01%
2018/11/08	25	15.65	6	15.55	15.60	19	21,199	0.09%
2018/11/06	0	0.00	5	15.38	15.40	-5	21,784	-0.02%
2018/11/02	0	0.00	2	15.05	15.20	-2	23,951	-0.01%
2018/11/01	2	14.95	0	0.00	14.95	2	25,331	0.01%
2018/10/30	2	14.60	0	0.00	14.60	2	26,223	0.01%
2018/10/29	2	14.70	0	0.00	14.60	2	26,814	0.01%
2018/10/26	6	14.58	2	14.50	14.55	4	26,918	0.01%
2018/10/25	2.4	14.63	41	14.75	14.55	-38.6	27,090	-0.14%
2018/10/24	0	0.00	4	14.80	15.00	-4	27,572	-0.01%
2018/10/19	0	0.00	5	14.86	14.80	-5	27,147	-0.02%
2018/10/18	2	14.75	0	0.00	14.85	2	26,949	0.01%
2018/10/17	0	0.00	26	14.70	14.70	-26	27,076	-0.10%
2018/10/16	2	14.55	1	14.60	14.55	1	27,057	0.00%
2018/10/15	1	14.60	1	14.90	14.55	0	27,120	0.00%
2018/10/12	3	14.95	0	0.00	14.95	3	26,810	0.01%
2018/10/11	0	0.00	26	15.03	14.95	-26	26,482	-0.10%
2018/10/02	0	0.00	0.5	16.05	16.10	-0.5	24,936	0.00%
2018/10/01	1	16.10	10	16.05	16.10	-9	24,858	-0.04%
2018/09/28	11	16.05	1	16.20	16.10	10	25,050	0.04%
2018/09/27	2	16.00	0	0.00	16.30	2	24,884	0.01%
2018/09/25	2	15.90	50	15.93	16.00	-48	25,427	-0.19%
2018/09/21	2	15.75	0	0.00	16.00	2	25,284	0.01%
2018/09/20	0	0.00	2	15.45	15.50	-2	24,738	-0.01%
2018/09/19	3	15.33	20	15.55	15.50	-17	24,621	-0.07%
2018/09/11	0	0.00	6	15.20	15.25	-6	24,853	-0.02%
2018/09/10	20	15.00	0	0.00	14.95	20	25,228	0.08%
2018/09/07	10	14.95	0	0.00	15.05	10	25,573	0.04%
2018/09/05	8	15.10	1	15.10	15.05	7	26,069	0.03%
2018/09/03	1	15.35	0	0.00	15.25	1	26,067	0.00%
2018/08/31	1	15.35	0	0.00	15.55	1	26,228	0.00%
2018/08/30	2	15.45	0	0.00	15.50	2	26,154	0.01%
2018/08/29	10	15.50	0	0.00	15.60	10	26,477	0.04%
2018/08/24	2	15.38	0	0.00	15.50	2	26,863	0.01%
2018/08/23	22	15.58	0	0.00	15.50	22	27,425	0.08%
2018/08/22	1	15.40	0	0.00	15.50	1	27,741	0.00%
2018/08/21	0	0.00	7	15.26	15.25	-7	27,412	-0.03%
2018/08/20	0	0.00	6	15.18	15.20	-6	27,347	-0.02%
2018/08/17	2	15.45	0	0.00	15.25	2	27,196	0.01%
2018/08/15	0	0.00	2	15.20	15.20	-2	26,212	-0.01%
2018/08/14	2	15.13	2	15.10	15.20	0	25,989	0.00%
2018/08/13	0	0.00	1	14.95	14.90	-1	25,523	0.00%
2018/08/10	11	15.48	2.3	15.36	15.40	8.7	25,240	0.03%
2018/08/09	21	15.34	7	15.11	15.45	14	24,744	0.06%
2018/08/08	4	14.93	10	14.92	15.15	-6	23,151	-0.03%
2018/08/07	25	14.50	2	14.48	14.55	23	21,797	0.11%
2018/08/01	1	13.95	4	14.00	14.05	-3	20,569	-0.01%
2018/07/31	51	13.80	0	0.00	14.10	51	20,499	0.25%
2018/07/25	2.5	13.68	0	0.00	13.65	2.5	20,761	0.01%
2018/07/24	50	13.55	0	0.00	13.65	50	20,859	0.24%
2018/07/18	0	0.00	4	13.40	13.50	-4	21,844	-0.02%
2018/07/16	8	13.42	9	13.40	13.40	-1	22,082	0.00%
2018/07/13	0	0.00	2	13.40	13.35	-2	22,394	-0.01%
2018/07/11	1	13.10	0	0.00	13.20	1	22,491	0.00%
2018/07/10	9	13.30	0	0.00	13.25	9	22,497	0.04%
2018/07/09	6	13.22	0	0.00	13.15	6	22,563	0.03%
2018/07/06	2	13.00	0	0.00	13.05	2	22,757	0.01%
2018/06/26	0	0.00	2	13.70	13.75	-2	22,829	-0.01%
2018/06/19	5	13.82	0	0.00	13.80	5	23,029	0.02%
2018/06/14	1	14.05	0	0.00	14.00	1	22,239	0.00%
2018/06/08	0	0.00	6	14.55	14.60	-6	22,143	-0.03%
2018/06/06	0	0.00	3	14.37	14.45	-3	22,184	-0.01%
2018/06/05	0	0.00	13	14.18	14.25	-13	21,739	-0.06%
2018/06/04	2	13.95	1	14.10	14.10	1	21,536	0.00%
2018/06/01	18	13.95	0	0.00	14.00	18	21,430	0.08%
2018/05/31	10	13.90	2	13.80	14.10	8	21,418	0.04%
2018/05/30	2	13.75	0	0.00	13.75	2	20,898	0.01%
2018/05/22	1	14.50	0	0.00	14.50	1	21,713	0.00%
2018/05/17	0	0.00	0.1	14.40	14.45	-0.1	22,276	0.00%
2018/05/15	0	0.00	2	14.45	14.45	-2	22,745	-0.01%
2018/05/11	0	0.00	3	14.40	14.40	-3	23,741	-0.01%
2018/05/07	2	14.20	0	0.00	14.30	2	23,643	0.01%
2018/05/03	0	0.00	2	14.45	14.45	-2	23,388	-0.01%
2018/05/02	0	0.00	9	14.43	14.55	-9	23,338	-0.04%
2018/04/30	0	0.00	1,554.5	14.20	14.20	-1,554.5	23,095	-6.73%	大賣/鉅額交易
2018/04/27	1	14.20	1	14.10	14.25	0	23,192	0.00%
2018/04/26	3	14.10	26	14.11	14.15	-23	23,079	-0.10%
2018/04/24	2	13.70	1	13.80	13.70	1	22,920	0.00%
2018/04/23	2	13.75	0	0.00	13.80	2	23,154	0.01%
2018/04/17	0	0.00	6	13.68	13.70	-6	24,019	-0.02%
2018/04/13	0	0.00	3	13.80	13.80	-3	24,459	-0.01%
2018/03/29	2	13.35	0	0.00	13.35	2	23,440	0.01%
2018/03/28	0	0.00	2,000	13.45	13.40	-2,000	23,144	-8.64%	大賣/鉅額交易
2018/03/26	0	0.00	35	13.50	13.50	-35	23,067	-0.15%
2018/03/22	4	13.55	0	0.00	13.60	4	22,837	0.02%
2018/03/21	2	13.40	0	0.00	13.45	2	22,517	0.01%
2018/03/16	0	0.00	2	13.55	13.55	-2	22,841	-0.01%
2018/03/14	2	13.35	11	13.35	13.35	-9	22,097	-0.04%
2018/03/12	0	0.00	100	13.35	13.40	-100	22,391	-0.45%
2018/03/05	1	12.95	0	0.00	13.00	1	23,688	0.00%
2018/03/02	103	13.05	0	0.00	12.95	103	23,585	0.44%	大買/鉅額交易
2018/02/27	0	0.00	100	13.35	13.15	-100	22,771	-0.44%
2018/02/26	0	0.00	25	13.35	13.25	-25	23,042	-0.11%
2018/02/23	0	0.00	11	13.25	13.25	-11	23,027	-0.05%
2018/02/09	37	12.96	1	12.95	12.95	36	23,761	0.15%
2018/02/08	1	13.15	45	13.17	13.15	-44	23,517	-0.19%
2018/02/06	0	0.00	52	12.95	12.90	-52	23,292	-0.22%
2018/02/02	12	13.90	0	0.00	13.90	12	22,338	0.05%
2018/02/01	0	0.00	140	13.95	13.95	-140	22,272	-0.63%	大賣/鉅額交易
2018/01/31	10	13.90	0	0.00	14.00	10	22,106	0.05%
2018/01/30	14	14.07	0	0.00	14.05	14	21,906	0.06%
2018/01/29	0	0.00	21	14.25	14.20	-21	21,766	-0.10%
2018/01/26	45	14.15	0	0.00	14.20	45	21,696	0.21%
2018/01/25	0	0.00	1	14.15	14.20	-1	21,596	0.00%
2018/01/24	41	14.10	0	0.00	14.15	41	21,471	0.19%
2018/01/23	6.3	14.25	55	14.26	14.35	-48.7	21,297	-0.23%
2018/01/22	60	14.25	0	0.00	14.25	60	21,197	0.28%
2018/01/19	26	14.26	0	0.00	14.30	26	21,219	0.12%
2018/01/16	0	0.00	43	14.25	14.20	-43	20,439	-0.21%
2018/01/15	0	0.00	120	14.30	14.25	-120	20,326	-0.59%	大賣/鉅額交易
2018/01/12	0	0.00	66	14.16	14.15	-66	19,863	-0.33%
2018/01/11	36	13.98	0	0.00	14.00	36	19,325	0.19%
2018/01/10	32	14.00	6	14.08	13.95	26	19,320	0.13%
2018/01/09	3	13.95	0	0.00	13.95	3	18,910	0.02%
2018/01/08	1	14.00	0	0.00	14.05	1	18,813	0.01%
2018/01/05	0	0.00	33	13.95	13.95	-33	18,615	-0.18%
2018/01/04	0	0.00	100	13.85	13.85	-100	18,623	-0.54%
2018/01/03	0	0.00	14	13.94	13.95	-14	18,758	-0.07%