元大金 (2885)-凱基-中山券商分點個股進出

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
34.85
漲跌
▼0.40
漲幅
-1.13%
成交量
22,609張
產業
上市金融類股
1770人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大金 (2885)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/12/17	1	35.10	0	0.00	34.85	1	17,400	0.01%
2024/12/16	0	0.00	2.1	35.54	35.25	-2.1	17,243	-0.01%
2024/12/13	0	0.00	4	35.13	35.05	-4	17,029	-0.02%
2024/12/12	2	34.95	6	35.08	35.15	-4	17,041	-0.02%
2024/12/10	0	0.00	2	34.80	34.95	-2	17,072	-0.01%
2024/12/09	1	35.00	3.3	35.11	34.95	-2.3	17,191	-0.01%
2024/12/06	0	0.00	2	34.70	34.90	-2	17,710	-0.01%
2024/12/05	0	0.00	12.1	34.90	34.85	-12.1	17,687	-0.07%
2024/12/03	1	34.50	29.2	34.57	34.80	-28.2	18,030	-0.16%
2024/12/02	0	0.00	66.1	33.81	33.90	-66.1	17,744	-0.37%
2024/11/28	0	0.00	4	33.50	33.25	-4	17,546	-0.02%
2024/11/27	0.1	33.15	0	0.00	33.30	0.1	17,514	0.00%
2024/11/26	20	33.05	0.1	33.50	33.45	19.9	17,307	0.11%
2024/11/25	4	33.51	0	0.00	33.15	4	17,120	0.02%
2024/11/22	0.3	33.40	0	0.00	33.50	0.3	16,440	0.00%
2024/11/21	10	33.45	32.2	33.58	33.80	-22.2	16,572	-0.13%
2024/11/20	7	33.32	2.2	33.45	33.45	4.8	16,517	0.03%
2024/11/19	0	0.00	46.1	33.37	33.85	-46.1	16,372	-0.28%
2024/11/18	0.1	32.70	0	0.00	32.80	0.1	15,964	0.00%
2024/11/15	10	32.70	24.3	33.21	32.55	-14.3	15,936	-0.09%
2024/11/14	1	32.50	0	0.00	32.70	1	15,829	0.01%
2024/11/13	0.6	32.55	0	0.00	32.65	0.6	15,769	0.00%
2024/11/11	6	32.85	0.4	32.95	32.95	5.6	15,608	0.04%
2024/11/08	0	0.00	30.1	33.19	33.20	-30.1	15,762	-0.19%
2024/11/07	2.5	32.61	0	0.00	32.55	2.5	15,913	0.02%
2024/11/04	0	0.00	1	32.80	32.75	-1	16,527	-0.01%
2024/11/01	2.2	31.80	0	0.00	32.10	2.2	16,926	0.01%
2024/10/30	1.1	32.22	0	0.00	32.45	1.1	16,812	0.01%
2024/10/29	0.4	32.52	0	0.00	32.60	0.4	16,833	0.00%
2024/10/28	0	0.00	0	32.85	32.75	0	16,935	0.00%
2024/10/25	0	0.00	0.4	33.05	32.95	-0.4	17,035	0.00%
2024/10/23	1	32.80	0	0.00	32.70	1	17,566	0.01%
2024/10/22	0	0.00	0.1	33.05	33.30	-0.1	17,724	0.00%
2024/10/21	11	32.84	7	32.75	32.70	4	17,892	0.02%
2024/10/18	0.9	32.75	16.1	33.35	33.50	-15.2	18,122	-0.08%
2024/10/16	0	0.00	1	32.30	32.25	-1	18,427	-0.01%
2024/10/15	0	0.00	42.2	32.02	32.60	-42.2	18,438	-0.23%
2024/10/14	0	0.00	0.9	31.70	31.80	-0.9	18,406	-0.01%
2024/10/11	0	0.00	0.1	31.75	31.55	-0.1	18,523	0.00%
2024/10/09	0.9	31.85	0	0.00	31.65	0.9	18,645	0.00%
2024/10/07	0.5	31.85	0	0.00	32.00	0.5	18,669	0.00%
2024/10/04	0	0.00	2	31.85	31.80	-2	18,613	-0.01%
2024/10/01	0.1	31.60	2	31.60	31.50	-1.9	18,393	-0.01%
2024/09/30	0	31.75	1.5	31.83	31.70	-1.5	18,567	-0.01%
2024/09/27	0	0.00	1.2	31.66	31.75	-1.2	18,776	-0.01%
2024/09/26	8	31.68	0	0.00	31.50	8	18,931	0.04%
2024/09/25	0.5	31.80	2	31.78	31.80	-1.5	18,960	-0.01%
2024/09/24	0	31.35	2.7	31.45	31.50	-2.7	19,237	-0.01%
2024/09/23	0	0.00	0	31.40	31.40	0	20,551	0.00%
2024/09/20	1	31.00	1	31.05	31.00	0	21,038	0.00%
2024/09/19	0.3	30.90	12	30.75	30.90	-11.7	21,281	-0.05%
2024/09/18	0	0.00	0.1	30.50	30.40	-0.1	21,577	0.00%
2024/09/16	0	0.00	0.5	30.70	30.50	-0.5	21,879	0.00%
2024/09/13	0.7	30.30	1.2	30.26	30.25	-0.5	22,434	0.00%
2024/09/12	1	29.75	1	29.70	29.85	0	22,704	0.00%
2024/09/11	4	29.65	0	0.00	29.60	4	22,621	0.02%
2024/09/10	0	0.00	1	30.20	29.95	-1	22,602	0.00%
2024/09/09	14.4	29.71	0	0.00	29.70	14.4	22,469	0.06%
2024/09/06	0	30.85	0	0.00	30.75	0	21,966	0.00%
2024/09/05	1	30.55	0	0.00	30.50	1	22,029	0.00%
2024/09/04	12	30.21	0	0.00	30.35	12	22,073	0.05%
2024/09/03	8	31.43	0	0.00	31.20	8	21,746	0.04%
2024/09/02	0	0.00	10	32.00	31.75	-10	21,712	-0.05%
2024/08/29	3.9	31.66	0	0.00	31.55	3.9	21,677	0.02%
2024/08/28	0	31.80	4	31.75	31.80	-4	21,658	-0.02%
2024/08/27	0	0.00	1	31.80	31.90	-1	22,155	0.00%
2024/08/26	0	0.00	1.7	31.92	32.00	-1.7	22,360	-0.01%
2024/08/23	1.6	30.89	0	0.00	30.90	1.6	22,481	0.01%
2024/08/22	10	31.31	0	0.00	31.45	10	22,349	0.04%
2024/08/21	0	31.69	0	0.00	31.70	0	22,330	0.00%
2024/08/20	23	31.73	0	0.00	31.75	23	22,387	0.10%
2024/08/19	24	31.79	0.5	31.85	31.65	23.5	22,544	0.10%
2024/08/16	0	0.00	26.3	32.20	32.00	-26.3	22,970	-0.11%
2024/08/15	29	31.65	21	31.70	31.50	8	22,913	0.03%
2024/08/14	0	0.00	22.9	32.23	32.00	-22.9	22,893	-0.10%
2024/08/13	24	31.70	0	0.00	31.60	24	22,847	0.11%
2024/08/12	0	32.20	0	0.00	31.80	0	23,161	0.00%
2024/08/09	2	32.43	25.1	32.57	32.60	-23.1	23,231	-0.10%
2024/08/08	1.9	31.31	0	0.00	31.40	1.9	23,062	0.01%
2024/08/07	0	31.45	0	0.00	31.30	0	22,931	0.00%
2024/08/06	3	29.59	1.1	29.97	30.70	1.9	22,834	0.01%
2024/08/05	25.3	29.89	25.4	30.24	29.35	-0.1	22,666	0.00%
2024/08/02	21	31.95	0	0.00	31.90	21	22,279	0.09%
2024/08/01	2	32.85	1.5	32.93	33.05	0.5	22,273	0.00%
2024/07/31	0	32.60	0	0.00	32.80	0	22,321	0.00%
2024/07/30	10	31.93	10	32.30	32.35	0	22,196	0.00%
2024/07/29	10	32.58	27	32.80	32.70	-17	22,181	-0.08%
2024/07/26	31	32.06	0	0.00	32.05	31	22,114	0.14%
2024/07/23	2	32.56	3	32.70	33.00	-1	22,169	0.00%
2024/07/22	4.7	31.88	31.6	31.94	31.85	-26.9	22,052	-0.12%
2024/07/19	10	32.50	2	32.50	32.60	8	21,974	0.04%
2024/07/18	0.4	33.20	1	33.10	33.25	-0.6	22,046	0.00%
2024/07/17	0	0.00	0.4	32.90	33.15	-0.4	22,064	0.00%
2024/07/16	1	32.95	1	33.10	33.00	0	22,271	0.00%
2024/07/15	5	32.87	1	32.95	32.90	4	22,771	0.02%
2024/07/12	0	0.00	1	33.55	33.75	-1	22,840	0.00%
2024/07/11	0	0.00	2	33.83	33.65	-2	22,868	-0.01%
2024/07/08	0	0.00	1	33.25	33.20	-1	23,192	0.00%
2024/07/04	0	0.00	11	33.16	33.10	-11	23,404	-0.05%
2024/07/03	0	0.00	3	32.45	32.70	-3	23,572	-0.01%
2024/07/02	0.4	32.00	12	31.83	32.10	-11.7	23,362	-0.05%
2024/07/01	1.1	32.00	0	0.00	32.00	1.1	23,274	0.00%
2024/06/28	5	31.80	0	0.00	32.05	5	23,145	0.02%
2024/06/27	73	31.32	1	31.50	31.75	72	22,666	0.32%
2024/06/26	9.2	33.81	2.1	33.90	33.80	7.1	21,360	0.03%
2024/06/25	0.6	34.30	1	34.20	34.40	-0.4	20,917	0.00%
2024/06/24	0	0.00	59	34.38	34.50	-59	20,675	-0.29%
2024/06/21	0	34.20	4.3	34.29	34.15	-4.3	20,543	-0.02%
2024/06/20	1	34.30	5.1	34.27	34.35	-4.1	20,314	-0.02%
2024/06/19	1.5	33.65	17.6	33.60	33.75	-16.2	20,039	-0.08%
2024/06/18	0	0.00	3	32.70	32.90	-3	20,031	-0.01%
2024/06/17	0	0.00	1	32.45	32.30	-1	20,196	0.00%
2024/06/14	1	31.95	0	0.00	32.00	1	20,364	0.00%
2024/06/13	0	0.00	2.5	31.99	32.00	-2.5	20,675	-0.01%
2024/06/12	2	31.43	0	31.53	31.45	2	21,157	0.01%
2024/06/11	1	32.00	0.5	32.00	31.60	0.5	22,019	0.00%
2024/06/07	0	0.00	2	31.85	31.80	-2	22,313	-0.01%
2024/06/06	11	31.64	1	31.60	31.70	10	22,349	0.04%
2024/06/05	0.3	31.50	2	31.50	31.30	-1.7	22,463	-0.01%
2024/06/04	30.5	31.30	0	0.00	31.45	30.5	22,761	0.13%
2024/06/03	0	0.00	3.9	31.65	31.75	-3.9	23,129	-0.02%
2024/05/31	23	31.47	0	0.00	31.65	23	23,178	0.10%
2024/05/30	11.1	31.86	5	31.30	31.45	6.1	22,731	0.03%
2024/05/29	10.1	32.17	1	32.55	31.85	9.1	22,553	0.04%
2024/05/28	0.1	32.80	4.1	33.03	32.85	-4	22,313	-0.02%
2024/05/27	0	0.00	1	32.70	32.70	-1	22,398	0.00%
2024/05/24	3	32.55	8	32.55	32.50	-5	22,447	-0.02%
2024/05/23	2	32.95	36	33.13	33.15	-34	22,322	-0.15%
2024/05/22	13	33.34	20.2	33.49	33.35	-7.2	22,167	-0.03%
2024/05/21	5	31.99	1	32.00	32.05	4	21,733	0.02%
2024/05/20	2	32.35	23	32.29	32.35	-21	21,750	-0.10%
2024/05/17	1	32.50	0.8	32.55	32.65	0.2	21,870	0.00%
2024/05/16	51	32.50	10.2	32.52	32.60	40.8	21,837	0.19%
2024/05/15	6	32.23	20	32.09	31.85	-14	21,399	-0.07%
2024/05/14	2	31.70	0	0.00	31.45	2	21,382	0.01%
2024/05/13	0	0.00	2	32.10	32.00	-2	21,349	-0.01%
2024/05/10	0	0.00	4	32.04	32.10	-4	21,318	-0.02%
2024/05/09	1	31.60	3	32.13	31.65	-2	21,300	-0.01%
2024/05/08	1	31.70	0	0.00	31.80	1	21,147	0.00%
2024/05/07	2	31.55	15.5	31.55	31.80	-13.5	21,154	-0.06%
2024/05/06	10	31.35	18.1	31.37	31.50	-8.1	20,957	-0.04%
2024/05/03	3	30.63	0	0.00	30.55	3	20,783	0.01%
2024/05/02	4	30.61	0	0.00	30.65	4	20,688	0.02%
2024/04/30	4	30.81	0	0.00	30.65	4	20,545	0.02%
2024/04/29	41	30.93	11	30.84	31.05	30	20,436	0.15%
2024/04/26	0	0.00	4	30.05	30.00	-4	20,096	-0.02%
2024/04/25	10	29.88	0	0.00	29.80	10	20,118	0.05%
2024/04/24	0	0.00	3	30.27	30.35	-3	19,994	-0.02%
2024/04/23	5	29.81	0.6	30.05	29.80	4.4	19,844	0.02%
2024/04/22	1	29.90	3	30.10	29.90	-2	19,654	-0.01%
2024/04/19	8	29.89	5.6	30.04	29.90	2.4	19,148	0.01%
2024/04/18	0	0.00	2.1	30.55	30.60	-2.1	18,463	-0.01%
2024/04/17	2	30.00	0	0.00	30.00	2	18,105	0.01%
2024/04/16	8	29.89	0	0.00	29.95	8	18,010	0.04%
2024/04/15	4	30.06	22	30.06	30.55	-18	17,755	-0.10%
2024/04/12	4	30.29	0	0.00	30.30	4	17,624	0.02%
2024/04/11	2	30.38	0	0.00	30.50	2	17,452	0.01%
2024/04/10	16	30.66	3	30.63	30.50	13	17,495	0.07%
2024/04/09	21	30.85	6	30.88	30.90	15	17,624	0.09%
2024/04/08	2	30.00	5	30.30	30.30	-3	17,390	-0.02%
2024/04/03	2	29.98	0	0.00	29.95	2	17,458	0.01%
2024/04/02	2	30.13	1.2	30.10	30.30	0.8	17,547	0.00%
2024/04/01	0	30.20	0	0.00	30.10	0	17,754	0.00%
2024/03/29	0	30.30	3	30.35	30.40	-3	17,819	-0.02%
2024/03/28	1	30.00	2	30.00	30.10	-1	17,675	-0.01%
2024/03/27	1	30.10	2.1	30.32	30.30	-1.1	17,687	-0.01%
2024/03/26	0	0.00	5.1	30.11	30.10	-5.1	17,806	-0.03%
2024/03/25	0	0.00	3	29.88	29.85	-3	17,978	-0.02%
2024/03/22	1	29.50	2.4	29.66	29.45	-1.4	18,215	-0.01%
2024/03/21	1	29.75	9	29.77	29.80	-8	18,221	-0.04%
2024/03/20	14	29.08	0	0.00	28.90	14	18,450	0.08%
2024/03/19	0.2	29.30	2	29.30	29.20	-1.8	18,458	-0.01%
2024/03/18	9	29.37	59	29.66	29.35	-49.9	18,330	-0.27%
2024/03/15	0	30.03	3	30.12	30.20	-3	18,162	-0.02%
2024/03/14	12	30.21	20.2	30.39	30.30	-8.3	17,626	-0.05%
2024/03/13	2	29.08	12	29.27	29.50	-10	16,785	-0.06%
2024/03/12	3	28.70	4	28.79	28.90	-1	16,419	-0.01%
2024/03/11	1	28.70	9	28.60	28.55	-8	16,438	-0.05%
2024/03/08	0	0.00	10.8	28.42	28.45	-10.8	16,445	-0.07%
2024/03/07	1	28.10	48.9	27.98	28.10	-47.9	16,213	-0.30%
2024/03/06	3	27.55	11.1	27.50	27.50	-8.1	15,804	-0.05%
2024/03/04	1	27.25	4	27.35	27.35	-3	16,071	-0.02%
2024/03/01	0	0.00	0.9	27.35	27.30	-0.9	16,213	-0.01%
2024/02/27	0	0.00	15.2	27.20	27.20	-15.2	16,171	-0.09%
2024/02/26	1	27.10	15	27.28	27.10	-14	16,031	-0.09%
2024/02/23	3	27.33	0.9	27.45	27.30	2.1	15,976	0.01%
2024/02/22	0	27.35	0.1	27.40	27.55	-0.1	16,208	0.00%
2024/02/21	15	27.38	0	0.00	27.35	15	16,173	0.09%
2024/02/20	4	27.66	6	27.77	27.85	-2	16,099	-0.01%
2024/02/19	10	27.35	5	27.38	27.45	5	15,999	0.03%
2024/02/16	3	26.98	0	0.00	27.15	3	16,178	0.02%
2024/02/15	0	0.00	1.1	26.86	27.00	-1.1	16,185	-0.01%
2024/02/05	0.1	26.90	0.6	26.90	27.00	-0.5	15,990	0.00%
2024/02/02	1	26.75	0.3	26.85	26.90	0.8	15,780	0.00%
2024/02/01	0	27.00	0.5	27.00	27.05	-0.5	15,716	0.00%
2024/01/31	0	0.00	1	26.95	27.05	-1	15,625	-0.01%
2024/01/30	1	26.80	6	26.85	26.85	-5	15,518	-0.03%
2024/01/29	0.3	26.95	0	0.00	27.10	0.3	15,711	0.00%
2024/01/25	0	0.00	15.4	26.65	26.75	-15.4	15,712	-0.10%
2024/01/22	11	26.39	2	26.35	26.35	9	16,053	0.06%
2024/01/18	1	25.80	0	0.00	25.80	1	16,029	0.01%
2024/01/17	2	25.90	0	26.10	25.80	2	15,949	0.01%
2024/01/16	0	0.00	0.2	26.30	26.25	-0.2	15,663	0.00%
2024/01/12	0	26.70	1	26.65	26.65	-1	15,812	-0.01%
2024/01/10	1	26.65	0	0.00	26.50	1	16,367	0.01%
2024/01/08	1	26.85	0	0.00	26.90	1	16,485	0.01%
2024/01/05	3	26.83	10	26.95	26.95	-7	16,514	-0.04%
2024/01/04	0	0.00	0	27.20	27.20	0	16,645	0.00%
2024/01/03	5	27.02	1	27.10	26.95	4	16,816	0.02%
2024/01/02	0	0.00	4	27.71	27.75	-4	16,492	-0.02%
2023/12/29	0	0.00	8	27.56	27.60	-8	16,322	-0.05%
2023/12/28	0	27.05	20	27.32	27.35	-20	16,304	-0.12%
2023/12/27	0	0.00	5	27.13	27.15	-5	16,123	-0.03%
2023/12/26	0	0.00	4	26.88	26.85	-4	15,860	-0.03%
2023/12/25	0	26.65	0	0.00	26.60	0	15,812	0.00%
2023/12/22	0	0.00	1.1	26.79	26.80	-1.1	15,935	-0.01%
2023/12/21	15	26.43	0.2	26.50	26.45	14.9	15,843	0.09%
2023/12/18	0	0.00	12.5	26.92	27.05	-12.5	15,019	-0.08%
2023/12/15	2	27.00	7.1	27.14	27.00	-5.1	14,908	-0.03%
2023/12/14	0	0.00	3.1	27.01	27.00	-3.1	14,590	-0.02%
2023/12/12	0	0.00	5	26.70	26.80	-5	14,675	-0.03%
2023/12/11	0	0.00	2	26.53	26.55	-2	14,606	-0.01%
2023/12/08	0	26.50	19.1	26.45	26.55	-19.1	14,645	-0.13%
2023/12/07	0	0.00	8	26.39	26.50	-8	14,620	-0.05%
2023/12/06	10	26.50	0	0.00	26.45	10	14,545	0.07%
2023/12/04	0	0.00	8.5	26.36	26.35	-8.5	14,572	-0.06%
2023/11/30	0	0.00	6.1	26.05	26.00	-6.1	14,505	-0.04%
2023/11/29	0	0.00	2	26.05	25.95	-2	14,200	-0.01%
2023/11/28	0	0.00	15	26.05	26.10	-15	14,050	-0.11%
2023/11/27	0	0.00	2	26.00	25.85	-2	14,075	-0.01%
2023/11/24	0	0.00	18	25.71	25.80	-18	14,023	-0.13%
2023/11/23	0	25.55	0	0.00	25.70	0	14,099	0.00%
2023/11/21	0	0.00	7	25.68	25.70	-7	14,238	-0.05%
2023/11/16	0	0.00	4	25.45	25.45	-4	14,006	-0.03%
2023/11/15	0	0.00	2	25.25	25.30	-2	13,945	-0.01%
2023/11/14	0	0.00	2	25.08	25.05	-2	13,829	-0.01%
2023/11/13	1	25.00	0	0.00	25.00	1	14,058	0.01%
2023/11/08	0	0.00	2	24.95	25.00	-2	14,774	-0.01%
2023/11/06	0	0.00	0	24.95	24.90	0	15,228	0.00%
2023/11/03	0	0.00	1.1	24.88	24.95	-1.1	15,067	-0.01%
2023/10/31	0	0.00	3	24.32	24.30	-3	15,832	-0.02%
2023/10/30	4	24.09	0	0.00	24.10	4	15,988	0.03%
2023/10/27	15	24.35	0	0.00	24.40	15	16,107	0.09%
2023/10/26	0	0.00	0.1	24.50	24.35	-0.1	16,265	0.00%
2023/10/24	1	24.45	0	0.00	24.45	1	16,366	0.01%
2023/10/23	1.1	24.37	0	0.00	24.40	1.1	16,412	0.01%
2023/10/20	4	24.46	0	0.00	24.75	4	16,302	0.02%
2023/10/19	2.6	25.17	0	0.00	25.10	2.6	16,077	0.02%
2023/10/18	1	25.45	2	25.55	25.55	-1	15,990	-0.01%
2023/10/17	0	0.00	0.1	25.50	25.30	-0.1	15,836	0.00%
2023/10/16	3	25.40	2	25.35	25.55	1	15,886	0.01%
2023/10/12	1	25.40	1	25.65	25.65	0	15,981	0.00%
2023/10/11	0	0.00	7	25.23	25.50	-7	16,036	-0.04%
2023/10/04	3.1	24.29	0	0.00	24.25	3.1	16,241	0.02%
2023/10/03	3	24.73	0	0.00	24.65	3	16,245	0.02%
2023/10/02	0	0.00	2.4	25.01	24.95	-2.4	16,374	-0.01%
2023/09/28	0	0.00	1	25.30	25.05	-1	16,818	-0.01%
2023/09/27	32	25.06	0	0.00	25.15	32	16,838	0.19%
2023/09/26	2	25.03	0	0.00	25.00	2	16,821	0.01%
2023/09/25	0.8	25.10	0	0.00	25.20	0.8	16,785	0.00%
2023/09/22	0.9	25.00	4	24.95	25.10	-3.1	17,086	-0.02%
2023/09/21	7	24.97	0	0.00	25.00	7	17,219	0.04%
2023/09/19	0	0.00	2	25.73	25.75	-2	17,248	-0.01%
2023/09/18	0	0.00	3.9	25.29	25.40	-3.9	17,134	-0.02%
2023/09/15	0	0.00	20	25.23	25.35	-20	17,267	-0.12%
2023/09/14	0	0.00	18.3	25.11	25.20	-18.3	17,236	-0.11%
2023/09/13	0	0.00	5	24.87	25.00	-5	17,248	-0.03%
2023/09/12	0	0.00	3	24.80	24.80	-3	17,439	-0.02%
2023/09/11	1	24.55	0	24.70	24.70	1	17,663	0.01%
2023/09/08	1	24.70	0	0.00	24.65	1	17,920	0.01%
2023/09/06	0	0.00	4.9	24.37	24.25	-4.9	18,048	-0.03%
2023/09/01	0	0.00	1	24.65	24.75	-1	18,496	-0.01%
2023/08/31	0	24.50	0	0.00	24.40	0	18,740	0.00%
2023/08/30	0	0.00	2	24.75	24.80	-2	18,891	-0.01%
2023/08/29	0	0.00	2	24.40	24.65	-2	18,979	-0.01%
2023/08/25	0.1	24.40	0	0.00	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	0.00	0.4	24.10	24.20	-0.4	19,454	0.00%
2023/08/22	3	23.85	0.2	23.85	23.85	2.8	19,542	0.01%
2023/08/21	1	23.80	0	0.00	23.90	1	19,574	0.01%
2023/08/17	3	23.47	0.2	23.85	23.75	2.8	19,503	0.01%
2023/08/16	101	23.85	0	0.00	23.85	101	19,345	0.52%	大買/鉅額交易
2023/08/14	2	24.40	0	0.00	24.30	2	19,218	0.01%
2023/08/11	2	24.70	1	25.00	24.75	1	19,170	0.01%
2023/08/10	0	0.00	10	25.20	25.30	-10	19,013	-0.05%
2023/08/09	0.1	25.10	11	25.12	25.15	-10.9	18,775	-0.06%
2023/08/08	5.3	25.15	7.2	25.16	25.10	-1.9	18,679	-0.01%
2023/08/07	0.2	24.50	6	24.50	24.70	-5.8	18,112	-0.03%
2023/08/04	2	24.33	2	24.45	24.35	0	17,972	0.00%
2023/08/02	2	24.40	5	24.35	24.45	-3	17,759	-0.02%
2023/08/01	1	24.95	20.4	24.68	24.90	-19.4	17,652	-0.11%
2023/07/31	12	24.65	10	24.65	24.40	2	17,308	0.01%
2023/07/28	11	24.46	0	0.00	24.40	11	17,151	0.06%
2023/07/27	2	24.60	7	24.59	24.70	-5	16,967	-0.03%
2023/07/26	0	0.00	8	24.51	24.55	-8	16,847	-0.05%
2023/07/25	0	0.00	5.2	24.30	24.25	-5.2	16,808	-0.03%
2023/07/24	2	24.15	0	0.00	24.10	2	16,845	0.01%
2023/07/21	1	24.45	2.1	24.30	24.40	-1.1	16,786	-0.01%
2023/07/20	0	0.00	14	24.34	24.45	-14	16,671	-0.08%
2023/07/19	0	0.00	0.2	24.10	24.10	-0.2	16,429	0.00%
2023/07/18	53	23.90	10	24.01	24.10	43	16,277	0.26%
2023/07/17	0	0.00	3	24.05	23.95	-3	16,220	-0.02%
2023/07/13	5	23.45	0	0.00	23.30	5	15,781	0.03%
2023/07/12	0	0.00	5	23.45	23.45	-5	15,656	-0.03%
2023/07/11	8	23.29	5	23.35	23.30	3	15,587	0.02%
2023/07/10	4	23.00	20	23.15	23.00	-16	15,474	-0.10%
2023/07/07	6	22.71	3	22.62	22.65	3	15,267	0.02%
2023/07/06	36.8	22.77	0	0.00	22.70	36.8	15,203	0.24%
2023/07/05	0.2	23.20	10	23.25	23.15	-9.8	14,735	-0.07%
2023/07/04	2	23.13	0	0.00	23.05	2	14,624	0.01%
2023/07/03	1	23.20	4	23.25	23.20	-3	14,603	-0.02%
2023/06/30	6	23.10	2	23.15	23.10	4	14,617	0.03%
2023/06/29	2	23.53	0	0.00	23.30	2	14,416	0.01%
2023/06/28	5	24.20	2	24.20	24.10	3	14,205	0.02%
2023/06/27	1	24.20	0.6	24.20	24.20	0.4	13,935	0.00%
2023/06/26	1	24.25	1	24.30	24.30	0	13,842	0.00%
2023/06/21	0	0.00	1	24.35	24.35	-1	13,750	-0.01%
2023/06/20	5	24.30	2.1	24.54	24.25	2.9	13,529	0.02%
2023/06/19	5	24.45	0	0.00	24.40	5	13,296	0.04%
2023/06/16	6	24.38	0	0.00	24.35	6	13,201	0.05%
2023/06/15	7	24.40	1	24.30	24.50	6	12,941	0.05%
2023/06/13	8	24.35	5.2	24.40	24.35	2.9	12,795	0.02%
2023/06/12	2	24.50	2	24.53	24.55	0	12,630	0.00%
2023/06/09	0	0.00	0.1	24.55	24.60	-0.1	12,734	0.00%
2023/06/08	0	0.00	17.6	24.52	24.50	-17.6	12,731	-0.14%
2023/06/07	0	0.00	7.4	24.49	24.60	-7.4	12,698	-0.06%
2023/06/06	0	0.00	3	24.15	24.20	-3	12,527	-0.02%
2023/06/05	0	0.00	8	24.04	24.00	-8	12,327	-0.07%
2023/06/02	0	0.00	2	23.83	23.85	-2	12,036	-0.02%
2023/06/01	0	23.65	0	0.00	23.65	0	11,882	0.00%
2023/05/31	0	0.00	0.5	23.65	23.85	-0.5	11,750	0.00%
2023/05/30	0	0.00	11	23.66	23.70	-11	11,531	-0.10%
2023/05/29	1	23.60	4.5	23.63	23.55	-3.5	11,676	-0.03%
2023/05/26	0.3	23.45	5	23.50	23.50	-4.7	11,831	-0.04%
2023/05/25	2	23.25	0	0.00	23.25	2	11,733	0.02%
2023/05/24	1	23.50	2	23.45	23.55	-1	11,770	-0.01%
2023/05/23	0	0.00	1	23.55	23.65	-1	11,764	-0.01%
2023/05/22	3	23.45	0	0.00	23.45	3	11,637	0.03%
2023/05/19	0	0.00	3.1	23.42	23.45	-3.1	11,540	-0.03%
2023/05/18	0	0.00	2	23.25	23.40	-2	11,407	-0.02%
2023/05/17	1	23.10	1	23.10	23.10	0	11,241	0.00%
2023/05/15	1.4	22.61	2	22.80	22.80	-0.6	11,184	-0.01%
2023/05/11	0	0.00	2	22.90	22.90	-2	11,184	-0.02%
2023/05/10	10	22.90	0.1	23.00	23.00	9.9	11,214	0.09%
2023/05/09	0.2	22.95	0	0.00	23.00	0.2	11,269	0.00%
2023/05/08	0	0.00	2	22.95	23.00	-2	11,402	-0.02%
2023/05/05	0	0.00	6.1	22.80	22.85	-6.1	11,287	-0.05%
2023/05/04	0	0.00	19	22.83	22.90	-19	11,529	-0.16%
2023/05/03	0	0.00	5	22.73	22.75	-5	11,598	-0.04%
2023/05/02	3	22.60	25	22.70	22.70	-22	11,941	-0.18%
2023/04/28	0	0.00	4	22.58	22.60	-4	12,593	-0.03%
2023/04/27	1	22.35	0	0.00	22.45	1	12,716	0.01%
2023/04/26	0	0.00	3.2	22.54	22.45	-3.2	12,877	-0.02%
2023/04/25	0	0.00	8	22.39	22.40	-8	12,874	-0.06%
2023/04/24	3	22.37	0	0.00	22.40	3	12,941	0.02%
2023/04/21	0	0.00	41	22.40	22.45	-41	13,064	-0.31%
2023/04/20	5	22.31	0	0.00	22.30	5	13,129	0.04%
2023/04/19	1	22.45	0	0.00	22.45	1	13,396	0.01%
2023/04/18	10	22.50	0	0.00	22.50	10	13,416	0.07%
2023/04/17	6	22.47	0.2	22.55	22.50	5.8	13,475	0.04%
2023/04/14	3	22.60	13	22.60	22.65	-10	13,385	-0.07%
2023/04/13	2	22.55	0	0.00	22.55	2	13,387	0.01%
2023/04/12	0	0.00	2.4	22.56	22.55	-2.4	13,309	-0.02%
2023/04/11	0	0.00	5	22.55	22.55	-5	13,392	-0.04%
2023/04/07	0	0.00	1.2	22.40	22.40	-1.2	13,298	-0.01%
2023/04/06	2	22.30	0	0.00	22.40	2	13,296	0.02%
2023/03/30	1	22.25	0	0.00	22.30	1	13,892	0.01%
2023/03/28	1	22.25	3	22.27	22.30	-2	15,234	-0.01%
2023/03/27	0	0.00	106	22.10	22.15	-106	15,971	-0.66%	大賣/鉅額交易
2023/03/24	1	22.15	2.5	22.28	22.20	-1.5	16,845	-0.01%
2023/03/23	1.8	22.22	3	22.15	22.25	-1.2	16,948	-0.01%
2023/03/22	4	22.10	5.2	22.13	22.10	-1.2	17,062	-0.01%
2023/03/21	5.5	22.00	2	21.90	21.95	3.5	17,300	0.02%
2023/03/20	0	21.80	1.1	21.75	21.80	-1.1	17,369	-0.01%
2023/03/17	6.2	21.80	0.1	21.80	21.85	6.1	17,433	0.04%
2023/03/16	5	21.62	11.3	21.65	21.70	-6.3	17,525	-0.04%
2023/03/15	1	22.05	0.2	22.12	22.05	0.8	17,526	0.00%
2023/03/14	15.1	21.92	2	22.05	21.95	13.1	17,720	0.07%
2023/03/13	4.5	22.22	0	0.00	22.35	4.5	17,673	0.03%
2023/03/10	12.2	22.35	0	0.00	22.30	12.2	17,695	0.07%
2023/03/09	0	22.73	0	0.00	22.65	0	17,675	0.00%
2023/03/08	1.2	22.80	3	22.85	22.80	-1.8	18,025	-0.01%
2023/03/07	0	0.00	9	22.87	22.90	-9	18,236	-0.05%
2023/03/06	12	22.65	0	0.00	22.70	12	18,443	0.07%
2023/03/03	0	0.00	5.6	22.60	22.55	-5.6	18,560	-0.03%
2023/03/02	2	22.38	0.1	22.50	22.50	1.9	18,833	0.01%
2023/03/01	17	22.43	0.3	22.75	22.40	16.7	19,089	0.09%
2023/02/21	1	22.80	0.5	22.75	22.75	0.5	19,117	0.00%
2023/02/20	4	22.86	27.5	22.90	22.90	-23.5	19,297	-0.12%
2023/02/17	2	22.70	0	0.00	22.75	2	19,491	0.01%
2023/02/16	0	0.00	1.3	22.79	22.75	-1.3	19,779	-0.01%
2023/02/15	12	22.63	0	0.00	22.60	12	20,441	0.06%
2023/02/14	5.1	22.85	0	0.00	22.80	5.1	20,514	0.02%
2023/02/13	1	22.60	0	0.00	22.80	1	20,646	0.00%
2023/02/10	0	0.00	2	22.80	22.80	-2	20,732	-0.01%
2023/02/09	0.8	22.75	0	0.00	22.70	0.8	20,752	0.00%
2023/02/08	11.9	22.66	0	0.00	22.65	11.9	20,833	0.06%
2023/02/07	5	22.75	6	22.80	22.75	-1	20,877	0.00%
2023/02/06	5	22.60	0	0.00	22.70	5	20,891	0.02%
2023/02/02	22	22.59	0	0.00	22.80	22	20,926	0.11%
2023/01/31	9	22.72	0	0.00	22.50	9	20,766	0.04%
2023/01/30	0	0.00	11.8	22.97	23.05	-11.8	20,528	-0.06%
2023/01/17	1	22.60	0	22.70	22.70	1	20,017	0.00%
2023/01/16	0	0.00	6	22.72	22.70	-6	19,985	-0.03%
2023/01/11	1	22.40	0.2	22.55	22.45	0.8	20,192	0.00%
2023/01/10	0	0.00	7	22.48	22.60	-7	20,130	-0.03%
2023/01/09	0	0.00	5.4	22.31	22.50	-5.4	20,160	-0.03%
2023/01/06	1	21.85	0.2	22.00	21.90	0.8	20,030	0.00%
2023/01/04	0	0.00	10	21.79	21.80	-10	20,308	-0.05%
2022/12/30	2	21.70	0	0.00	21.70	2	20,512	0.01%
2022/12/29	2	21.73	2	21.60	21.65	0	20,735	0.00%
2022/12/28	0	0.00	2	21.95	21.95	-2	20,825	-0.01%
2022/12/27	0	0.00	5	21.99	21.95	-5	21,015	-0.02%
2022/12/26	0	0.00	1	21.85	21.90	-1	21,113	0.00%
2022/12/21	0	0.00	1	21.95	21.80	-1	21,062	0.00%
2022/12/20	2	21.93	0	0.00	21.80	2	20,610	0.01%
2022/12/19	1	22.30	0	0.00	22.10	1	19,979	0.01%
2022/12/16	3	22.23	1.1	22.59	22.15	1.9	19,240	0.01%
2022/12/15	1	22.30	2	22.50	22.45	-1	18,528	-0.01%
2022/12/14	1	22.05	16	22.28	22.30	-15	18,590	-0.08%
2022/12/13	3	22.12	0	0.00	22.10	3	18,554	0.02%
2022/12/09	0	0.00	7	22.44	22.40	-7	18,685	-0.04%
2022/12/08	1	22.20	0	0.00	22.30	1	18,729	0.01%
2022/12/07	0	0.00	2.2	22.59	22.60	-2.2	18,669	-0.01%
2022/12/06	1	22.40	10	22.55	22.50	-9	18,692	-0.05%
2022/12/02	1	22.35	1	22.45	22.45	0	18,707	0.00%
2022/12/01	1.7	22.65	14.2	22.65	22.60	-12.5	18,884	-0.07%
2022/11/30	3	22.50	0.1	22.50	22.60	2.9	18,939	0.02%
2022/11/29	0	0.00	0.2	22.35	22.50	-0.2	18,603	0.00%
2022/11/28	0	0.00	0	22.20	22.25	0	18,472	0.00%
2022/11/25	5	22.09	0	0.00	22.05	5	18,353	0.03%
2022/11/24	0	0.00	25.3	22.17	22.30	-25.3	18,308	-0.14%
2022/11/23	3	21.98	12.1	22.15	22.10	-9.1	18,184	-0.05%
2022/11/22	0	0.00	5	21.40	21.60	-5	17,821	-0.03%
2022/11/21	0	0.00	1	21.05	21.10	-1	17,476	-0.01%
2022/11/17	0	0.00	1	21.20	21.20	-1	17,355	-0.01%
2022/11/16	2	21.30	0	0.00	21.25	2	17,506	0.01%
2022/11/15	0	0.00	11	21.34	21.45	-11	17,430	-0.06%
2022/11/14	2.1	21.29	2	21.23	21.20	0.1	17,326	0.00%
2022/11/11	1	21.20	38.9	20.93	21.20	-37.9	17,085	-0.22%
2022/11/09	2	20.40	0.1	20.40	20.50	2	16,702	0.01%
2022/11/08	1	20.20	0	0.00	20.30	1	16,586	0.01%
2022/11/07	2	20.15	0	0.00	20.20	2	16,688	0.01%
2022/11/04	0	0.00	8	19.99	20.05	-8	16,988	-0.05%
2022/11/02	10	19.95	0	0.00	20.20	10	17,192	0.06%
2022/11/01	0	0.00	6	19.96	20.05	-6	17,288	-0.03%
2022/10/28	1.4	19.75	0	0.00	19.60	1.4	17,456	0.01%
2022/10/27	0	0.00	0	19.75	19.70	0	17,429	0.00%
2022/10/26	0	0.00	5.5	19.75	19.75	-5.5	17,463	-0.03%
2022/10/25	2	19.35	0	0.00	19.55	2	17,438	0.01%
2022/10/24	1	19.55	5	19.59	19.55	-4	17,452	-0.02%
2022/10/21	1.6	19.26	1.1	19.32	19.45	0.4	17,390	0.00%
2022/10/20	5	18.79	2	18.95	19.05	3	17,206	0.02%
2022/10/19	0.2	19.10	0	0.00	19.00	0.2	16,983	0.00%
2022/10/17	3	18.93	0	0.00	19.10	3	17,240	0.02%
2022/10/13	4	19.08	1	19.05	19.05	3	17,449	0.02%
2022/10/12	2.9	19.16	0	0.00	19.35	2.9	17,479	0.02%
2022/10/11	13.6	19.08	1	19.10	19.10	12.6	17,665	0.07%
2022/10/07	3	19.57	0	0.00	19.50	3	17,951	0.02%
2022/10/06	0	0.00	4	19.60	19.70	-4	17,997	-0.02%
2022/10/05	0	0.00	0.5	19.55	19.55	-0.5	18,165	0.00%
2022/10/04	2	19.38	0	0.00	19.35	2	18,267	0.01%
2022/10/03	1	19.45	2	19.35	19.30	-1	18,161	-0.01%
2022/09/30	1	19.45	5	19.50	19.55	-4	18,228	-0.02%
2022/09/29	3.8	19.69	1	19.50	19.70	2.8	18,341	0.02%
2022/09/28	5.7	19.59	0	0.00	19.55	5.7	18,448	0.03%
2022/09/27	5	19.83	0	0.00	19.85	5	18,442	0.03%
2022/09/26	0	0.00	1.1	20.00	19.90	-1.1	18,357	-0.01%
2022/09/22	2	20.10	0	0.00	20.05	2	19,226	0.01%
2022/09/21	3	20.32	1	20.45	20.25	2	19,684	0.01%
2022/09/20	1	20.25	1	20.50	20.50	0	20,667	0.00%
2022/09/19	2	20.20	0	0.00	20.15	2	21,298	0.01%
2022/09/16	15	20.13	0	0.00	20.10	15	21,516	0.07%
2022/09/15	2.1	20.18	0	20.35	20.25	2.1	21,400	0.01%
2022/09/14	14	20.25	0	0.00	20.20	14	21,398	0.07%
2022/09/13	7	20.69	0	0.00	20.60	7	21,613	0.03%
2022/09/12	0	0.00	3	20.97	20.90	-3	21,885	-0.01%
2022/09/08	5	20.50	1	20.60	20.60	4	21,939	0.02%
2022/09/07	2	20.30	0	0.00	20.35	2	22,022	0.01%
2022/09/06	3	20.65	4	20.75	20.85	-1	21,977	0.00%
2022/09/05	1	20.20	2	20.23	20.30	-1	22,048	0.00%
2022/09/02	5	20.04	0	0.00	20.00	5	22,311	0.02%
2022/09/01	5	20.08	0	0.00	20.05	5	22,268	0.02%
2022/08/31	2	20.15	0	0.00	20.30	2	22,188	0.01%
2022/08/30	2	20.15	0	0.00	20.20	2	22,154	0.01%
2022/08/29	14	20.14	0	0.00	20.15	14	22,151	0.06%
2022/08/26	0	0.00	1	20.35	20.40	-1	22,303	0.00%
2022/08/25	14	20.29	0.1	20.40	20.35	13.9	22,430	0.06%
2022/08/24	6	20.24	2	20.25	20.25	4	22,775	0.02%
2022/08/23	6	20.30	1	20.25	20.20	5	24,059	0.02%
2022/08/22	3	20.67	0	0.00	20.60	3	24,333	0.01%
2022/08/19	1	20.65	0	0.00	20.80	1	24,662	0.00%
2022/08/17	8	20.85	0	0.00	21.00	8	25,297	0.03%
2022/08/16	1.2	20.77	1	20.95	20.90	0.2	25,572	0.00%
2022/08/12	4.1	20.60	2	20.70	20.55	2.1	26,188	0.01%
2022/08/11	0	0.00	4	21.08	21.20	-4	26,372	-0.02%
2022/08/10	4	20.73	50	20.65	20.75	-46	26,242	-0.18%
2022/08/09	7	20.71	0	0.00	20.65	7	26,211	0.03%
2022/08/08	14	20.51	1	20.60	20.80	13	26,324	0.05%
2022/08/05	6	20.45	214	20.32	20.70	-208	26,431	-0.79%	大賣/鉅額交易
2022/08/04	1	20.05	5	20.15	20.20	-4	26,665	-0.02%
2022/08/03	0	0.00	14	20.05	20.15	-14	26,888	-0.05%
2022/08/02	10	20.15	1	20.10	20.15	9	27,215	0.03%
2022/08/01	2	20.10	0	0.00	20.30	2	27,397	0.01%
2022/07/29	4	20.00	0	0.00	20.00	4	27,557	0.01%
2022/07/28	0	0.00	0.1	20.10	20.10	-0.1	27,482	0.00%
2022/07/27	1	19.85	20	19.85	19.95	-19	27,473	-0.07%
2022/07/25	2	19.93	11	19.99	19.85	-9	27,576	-0.03%
2022/07/22	0	0.00	90	19.64	19.70	-90	27,700	-0.32%
2022/07/21	0	0.00	53	19.38	19.40	-53	27,733	-0.19%
2022/07/20	1	19.20	44	19.49	19.25	-43	27,852	-0.15%
2022/07/18	7	18.99	1	19.10	19.15	6	28,197	0.02%
2022/07/15	156	19.07	7	19.11	18.80	149	28,120	0.53%	大買/鉅額交易
2022/07/14	7	19.71	0	0.00	19.55	7	27,997	0.03%
2022/07/13	2	19.65	4	19.65	19.75	-2	28,087	-0.01%
2022/07/12	27.6	19.19	21	19.01	19.10	6.6	27,910	0.02%
2022/07/11	0.5	19.90	0	0.00	19.50	0.5	27,758	0.00%
2022/07/08	0	0.00	1	19.80	19.80	-1	27,850	0.00%
2022/07/07	0	0.00	60	19.87	19.85	-60	27,794	-0.22%
2022/07/06	42	19.53	0	0.00	19.40	42	27,587	0.15%
2022/07/05	2	20.00	51	20.06	20.10	-49	27,527	-0.18%
2022/07/04	2	19.75	0	0.00	19.65	2	27,432	0.01%
2022/07/01	18	19.58	1	19.60	19.60	17	27,706	0.06%
2022/06/30	46	19.95	8	19.84	19.70	38	27,721	0.14%
2022/06/29	28.5	20.51	5	20.52	20.25	23.5	27,239	0.09%
2022/06/28	71	21.02	0	0.00	20.90	71	26,873	0.26%
2022/06/27	3	23.30	50	23.45	23.30	-47	25,968	-0.18%
2022/06/24	8	23.34	50	23.35	23.45	-42	25,349	-0.17%
2022/06/23	2	23.15	0	0.00	23.10	2	25,258	0.01%
2022/06/22	0	0.00	1	23.40	23.10	-1	25,260	0.00%
2022/06/21	0	0.00	4	23.13	23.50	-4	25,313	-0.02%
2022/06/20	131	22.86	0	0.00	22.80	131	25,260	0.52%	大買/鉅額交易
2022/06/17	4	22.88	44	22.95	22.90	-40	25,147	-0.16%
2022/06/16	5	23.12	1	23.20	23.10	4	24,883	0.02%
2022/06/15	13	23.10	0	0.00	23.05	13	25,242	0.05%
2022/06/14	17	23.10	0	0.00	23.10	17	25,418	0.07%
2022/06/13	18	23.12	0	0.00	23.10	18	25,588	0.07%
2022/06/10	12	23.37	0	0.00	23.45	12	25,402	0.05%
2022/06/09	0	0.00	0.1	23.50	23.40	-0.1	25,433	0.00%
2022/06/08	3	23.50	0	0.00	23.45	3	25,396	0.01%
2022/06/07	1	23.35	0	0.00	23.40	1	25,524	0.00%
2022/06/06	5	23.40	0	0.00	23.35	5	25,607	0.02%
2022/06/02	8.5	23.48	0	0.00	23.50	8.5	25,829	0.03%
2022/06/01	216	23.83	0	0.00	23.70	216	26,271	0.82%	大買/鉅額交易
2022/05/31	21.5	23.61	58	24.34	24.35	-36.5	26,131	-0.14%
2022/05/30	1	23.70	1	23.45	23.90	0	24,846	0.00%
2022/05/27	1	23.10	5	23.15	23.15	-4	24,552	-0.02%
2022/05/26	36	23.02	2	22.90	22.90	34	24,459	0.14%
2022/05/25	7	23.09	3	23.20	23.05	4	24,534	0.02%
2022/05/24	8	23.39	0	0.00	23.30	8	24,758	0.03%
2022/05/23	35	23.06	2	23.70	23.90	33	24,457	0.13%
2022/05/20	32	23.36	0	0.00	23.45	32	24,153	0.13%
2022/05/19	7	23.46	1	23.40	23.35	6	24,079	0.02%
2022/05/18	10	23.95	6	23.98	24.05	4	23,846	0.02%
2022/05/17	9.4	23.79	0	0.00	23.75	9.4	23,817	0.04%
2022/05/16	8.1	23.64	0	0.00	24.00	8.1	23,810	0.03%
2022/05/13	0.2	23.90	0	0.00	23.85	0.2	23,781	0.00%
2022/05/12	17	24.01	2	24.15	23.65	15	23,718	0.06%
2022/05/11	5	24.48	0	0.00	24.45	5	23,553	0.02%
2022/05/10	2.1	24.66	181.3	24.75	24.75	-179.2	23,366	-0.77%	大賣/鉅額交易
2022/05/09	9.1	25.06	1	25.05	25.00	8.1	23,084	0.04%
2022/05/06	18	25.58	0	0.00	25.60	18	22,968	0.08%
2022/05/05	0	0.00	3.1	26.00	25.90	-3.1	23,182	-0.01%
2022/05/04	1.2	25.95	0	0.00	26.00	1.2	23,263	0.01%
2022/05/03	2	25.90	0	26.25	25.90	2	23,456	0.01%
2022/04/29	0.1	26.20	0	0.00	26.15	0.1	23,705	0.00%
2022/04/28	3.1	25.80	1	25.85	26.00	2.1	24,070	0.01%
2022/04/27	18.1	25.83	0	0.00	25.75	18.1	23,986	0.08%
2022/04/26	16.1	26.25	0	0.00	26.15	16.1	23,937	0.07%
2022/04/25	8	26.03	8	26.05	26.25	0	23,849	0.00%
2022/04/22	2.1	26.26	1	26.40	26.65	1.1	23,426	0.00%
2022/04/21	0.1	26.40	5	26.55	26.55	-4.9	23,386	-0.02%
2022/04/20	1	26.05	9	26.29	26.30	-8	23,614	-0.03%
2022/04/19	8.2	26.27	1	26.30	26.15	7.2	23,403	0.03%
2022/04/18	0	0.00	3	26.42	26.35	-3	23,603	-0.01%
2022/04/15	117	26.51	0	0.00	26.60	117	23,581	0.50%	大買/鉅額交易
2022/04/14	20	26.65	39	26.69	26.55	-19	23,726	-0.08%
2022/04/13	1	26.85	75	26.80	26.95	-74	23,695	-0.31%
2022/04/12	2.1	26.75	2	26.80	26.75	0.1	23,712	0.00%
2022/04/11	0.1	26.85	19	26.77	26.80	-18.9	23,696	-0.08%
2022/04/08	0	0.00	12.5	26.87	26.85	-12.5	23,534	-0.05%
2022/04/07	10.1	26.93	2	27.08	26.70	8.1	23,473	0.03%
2022/04/06	5.1	27.00	6	27.02	27.20	-0.9	23,224	0.00%
2022/04/01	1	26.60	1	26.60	26.60	0	22,973	0.00%
2022/03/31	16	26.47	8	26.45	26.40	8	22,717	0.04%
2022/03/30	2	26.25	8	26.24	26.20	-6	22,390	-0.03%
2022/03/29	32	25.99	2	25.95	26.05	30	22,151	0.14%
2022/03/28	41	25.88	5	25.90	25.90	36	21,982	0.16%
2022/03/25	3	25.80	3	25.93	25.75	0	21,812	0.00%
2022/03/23	16	26.00	7	26.09	26.10	9	21,539	0.04%
2022/03/22	20	25.97	6.1	25.96	26.00	13.9	21,164	0.07%
2022/03/21	104	26.32	4	26.45	26.10	100	20,839	0.48%	大買/
2022/03/18	3	26.17	9	26.22	26.25	-6	20,752	-0.03%
2022/03/17	0	0.00	10	26.04	26.00	-10	20,274	-0.05%
2022/03/16	1	25.60	14	25.61	25.60	-13	20,054	-0.06%
2022/03/15	1	24.60	2	24.60	24.65	-1	19,886	0.00%
2022/03/14	0	0.00	2	24.85	24.85	-2	20,291	-0.01%
2022/03/11	3	24.82	1	24.75	24.75	2	20,307	0.01%
2022/03/10	0	0.00	18	24.60	24.80	-18	20,356	-0.09%
2022/03/09	2	24.20	5	24.25	24.20	-3	20,342	-0.01%
2022/03/08	20	24.12	3.9	24.12	24.20	16.1	20,378	0.08%
2022/03/07	3.1	24.39	6	24.30	24.50	-3	20,523	-0.01%
2022/03/04	3	25.02	0	0.00	25.05	3	20,940	0.01%
2022/03/03	0	0.00	10	25.50	25.50	-10	20,880	-0.05%
2022/03/02	0	0.00	1	25.20	25.40	-1	21,164	0.00%
2022/02/25	3.1	24.72	1.3	24.75	24.85	1.7	20,906	0.01%
2022/02/24	12	24.91	90	25.00	24.85	-78	20,539	-0.38%
2022/02/23	4	25.20	0	0.00	25.20	4	19,954	0.02%
2022/02/22	11	25.16	7	25.26	25.35	4	19,914	0.02%
2022/02/21	8	25.32	14	25.33	25.50	-6	19,857	-0.03%
2022/02/18	2.1	25.40	7	25.40	25.40	-5	19,988	-0.02%
2022/02/17	0	0.00	0.1	25.48	25.40	-0.1	19,871	0.00%
2022/02/16	20	25.30	1	25.40	25.35	19	19,805	0.10%
2022/02/15	5	25.22	9	25.30	25.20	-4	19,751	-0.02%
2022/02/14	8	25.34	0	0.00	25.45	8	19,557	0.04%
2022/02/11	17.1	25.49	0.1	25.57	25.60	17	19,487	0.09%
2022/02/10	0	0.00	50	26.10	25.85	-50	20,584	-0.24%
2022/02/09	3	25.80	2	25.90	25.90	1	20,573	0.00%
2022/02/08	5	25.80	3	25.87	25.80	2	20,449	0.01%
2022/02/07	1	25.05	1	25.25	25.50	0	20,253	0.00%
2022/01/26	5	25.30	1	25.30	25.25	4	19,784	0.02%
2022/01/25	1	25.00	20.1	25.00	25.15	-19.1	19,723	-0.10%
2022/01/24	1	25.20	0	0.00	25.20	1	19,479	0.01%
2022/01/21	5	25.44	0	0.00	25.35	5	19,284	0.03%
2022/01/20	0.5	25.85	0.3	25.84	25.85	0.2	18,829	0.00%
2022/01/19	1.1	25.79	3	25.78	25.70	-1.9	18,695	-0.01%
2022/01/18	0	25.80	0.3	25.85	25.80	-0.3	18,604	0.00%
2022/01/17	0	0.00	1.4	25.93	25.85	-1.4	18,362	-0.01%
2022/01/14	3	25.97	7	26.04	25.90	-4	18,246	-0.02%
2022/01/13	6	26.10	7.7	26.23	26.30	-1.7	18,018	-0.01%
2022/01/12	30	25.98	46	25.96	25.90	-16	17,581	-0.09%
2022/01/11	13	25.63	6.6	25.80	25.85	6.4	17,434	0.04%
2022/01/10	1	25.40	1	25.50	25.50	0	17,236	0.00%
2022/01/07	11	25.77	21	25.72	25.75	-10	17,213	-0.06%
2022/01/06	0	0.00	10.1	25.40	25.40	-10.1	16,991	-0.06%
2022/01/05	9	25.28	6	25.30	25.25	3	16,877	0.02%
2022/01/04	10	25.30	8.4	25.34	25.40	1.6	16,839	0.01%
2022/01/03	1	25.35	1	25.45	25.20	0	16,742	0.00%
2021/12/30	1	25.30	2.5	25.34	25.30	-1.5	16,672	-0.01%
2021/12/29	3	25.25	38	25.22	25.30	-35	16,826	-0.21%
2021/12/28	2	25.00	3	25.03	25.05	-1	16,787	-0.01%
2021/12/27	0	0.00	10.5	24.95	25.00	-10.5	16,720	-0.06%
2021/12/24	0	0.00	20	24.98	25.00	-20	16,992	-0.12%
2021/12/23	0	0.00	36.4	24.91	24.95	-36.4	17,106	-0.21%
2021/12/22	0	0.00	3	24.87	24.80	-3	17,232	-0.02%
2021/12/21	1	24.80	7	24.67	24.75	-6	17,265	-0.03%
2021/12/20	3	24.67	0	0.00	24.65	3	17,289	0.02%
2021/12/17	0	0.00	35.1	24.96	25.05	-35.1	17,136	-0.20%
2021/12/16	3	24.72	15	24.78	24.85	-12	17,052	-0.07%
2021/12/15	1	24.70	3.3	24.71	24.70	-2.3	17,323	-0.01%
2021/12/14	8.1	24.70	3	24.70	24.70	5.1	17,633	0.03%
2021/12/13	2	25.05	8	25.04	25.00	-6	17,667	-0.03%
2021/12/10	2	24.93	0	0.00	24.95	2	17,714	0.01%
2021/12/09	10.2	25.05	0	0.00	25.00	10.2	17,681	0.06%
2021/12/08	10	25.00	3.2	25.02	25.05	6.8	17,426	0.04%
2021/12/07	1	24.95	1	24.80	24.95	0	16,963	0.00%
2021/12/06	15	24.85	0	0.00	24.90	15	16,937	0.09%
2021/12/03	1.9	24.72	2	24.80	24.75	-0.1	17,078	0.00%
2021/12/02	0	0.00	3	24.52	24.55	-3	17,103	-0.02%
2021/12/01	22	24.07	4.4	24.18	24.35	17.6	16,988	0.10%
2021/11/30	16.7	24.27	0	0.00	23.70	16.7	16,448	0.10%
2021/11/29	10	24.20	0	0.00	24.30	10	15,584	0.06%
2021/11/26	22	24.50	1.1	24.50	24.45	20.9	15,536	0.13%
2021/11/25	20	24.75	0.2	24.85	24.90	19.8	15,484	0.13%
2021/11/24	0	0.00	1	24.90	24.90	-1	15,549	-0.01%
2021/11/23	6.1	24.81	0	0.00	24.75	6.1	15,603	0.04%
2021/11/19	33	25.00	3	25.02	25.05	30	15,680	0.19%
2021/11/18	5	25.15	2	25.25	25.10	3	15,705	0.02%
2021/11/17	5	25.06	1	25.10	25.15	4	15,718	0.03%
2021/11/15	0	0.00	5	24.70	24.75	-5	16,707	-0.03%
2021/11/12	0	0.00	7	24.50	24.50	-7	17,484	-0.04%
2021/11/11	4	24.35	0	0.00	24.35	4	17,866	0.02%
2021/11/10	7	24.34	0	0.00	24.45	7	18,414	0.04%
2021/11/09	56.9	23.93	44	24.20	24.20	12.9	19,239	0.07%
2021/11/08	4	24.64	1	24.55	24.70	3	18,387	0.02%
2021/11/05	0	0.00	3	24.50	24.65	-3	21,457	-0.01%
2021/11/04	5	24.65	0	0.00	24.50	5	21,822	0.02%
2021/11/03	2	24.40	0	0.00	24.50	2	22,108	0.01%
2021/11/02	5.5	24.36	0	0.00	24.35	5.5	22,223	0.02%
2021/11/01	3	24.70	11.3	24.75	24.55	-8.3	22,190	-0.04%
2021/10/28	1	24.85	0	0.00	24.85	1	22,171	0.00%
2021/10/27	6	24.80	0	0.00	24.90	6	22,282	0.03%
2021/10/26	2	24.93	507	24.95	24.95	-505	22,390	-2.26%	大賣/鉅額交易
2021/10/25	0.3	24.65	4.4	24.69	24.60	-4.1	22,391	-0.02%
2021/10/19	0	0.00	11	25.01	24.75	-11	22,937	-0.05%
2021/10/18	3	25.00	1	25.00	24.95	2	23,102	0.01%
2021/10/15	1	24.30	6	24.35	24.70	-5	23,300	-0.02%
2021/10/14	2	24.20	3	24.50	24.20	-1	23,309	0.00%
2021/10/13	7	24.54	6	24.60	24.40	1	23,419	0.00%
2021/10/12	3	24.28	66	24.38	24.50	-63	23,840	-0.26%
2021/10/08	2	24.45	0	0.00	24.45	2	24,125	0.01%
2021/10/07	0	0.00	1	24.55	24.55	-1	24,481	0.00%
2021/10/06	0	0.00	14	24.25	24.45	-14	24,822	-0.06%
2021/10/05	2	24.03	2	24.05	24.05	0	25,166	0.00%
2021/10/01	4	24.23	2	24.30	24.20	2	27,824	0.01%
2021/09/29	1.1	24.36	100	24.50	24.40	-98.9	29,489	-0.34%
2021/09/28	3	24.60	0	0.00	24.60	3	30,035	0.01%
2021/09/27	0	0.00	16	24.80	24.80	-16	30,327	-0.05%
2021/09/24	0	24.70	0	0.00	24.65	0	30,580	0.00%
2021/09/23	0	0.00	1	24.80	24.80	-1	31,100	0.00%
2021/09/22	8.1	24.36	0	0.00	24.30	8.1	31,348	0.03%
2021/09/17	2	24.80	0	0.00	24.75	2	31,336	0.01%
2021/09/16	504	25.10	1	25.05	25.05	503	31,330	1.61%	大買/鉅額交易
2021/09/15	0	0.00	26	25.01	25.10	-26	31,613	-0.08%
2021/09/14	3	25.00	22	25.05	25.10	-19	31,599	-0.06%
2021/09/13	0	24.95	0	0.00	24.95	0	31,600	0.00%
2021/09/10	2	24.73	0	0.00	24.75	2	31,796	0.01%
2021/09/09	2	24.50	0.3	24.60	24.60	1.7	32,075	0.01%
2021/09/08	0	0.00	30	24.63	24.65	-30	32,056	-0.09%
2021/09/07	3	24.33	0	0.00	24.30	3	31,907	0.01%
2021/09/06	0.1	24.60	3	24.50	24.50	-2.9	31,733	-0.01%
2021/09/03	10	24.55	0.3	24.65	24.70	9.7	31,605	0.03%
2021/09/02	4	24.54	0	0.00	24.50	4	31,622	0.01%
2021/09/01	2	24.80	5.2	24.83	24.90	-3.2	31,527	-0.01%
2021/08/31	2	24.50	0	0.00	25.00	2	31,415	0.01%
2021/08/30	2	24.78	2	24.85	25.00	0	31,276	0.00%
2021/08/27	1.1	24.53	0	0.00	24.60	1.1	31,157	0.00%
2021/08/26	1	24.35	0.2	24.30	24.30	0.8	31,278	0.00%
2021/08/25	16.1	24.37	21.1	24.38	24.50	-5	31,322	-0.02%
2021/08/24	1.4	24.16	6	24.28	24.45	-4.7	31,296	-0.01%
2021/08/23	7	24.00	5	24.20	24.15	2	31,232	0.01%
2021/08/20	2	23.60	2	23.65	23.65	0	31,253	0.00%
2021/08/19	15.1	23.29	3	23.40	23.35	12.1	31,365	0.04%
2021/08/18	15	23.38	9	23.72	23.90	6	30,553	0.02%
2021/08/17	22	23.64	28	23.64	23.70	-6	29,806	-0.02%
2021/08/16	12	23.96	11	24.19	24.05	1	29,438	0.00%
2021/08/13	54	23.89	5.1	23.85	23.70	48.9	29,031	0.17%
2021/08/12	22	24.31	4.1	24.27	24.40	17.9	28,259	0.06%
2021/08/11	218.1	24.24	48.2	24.24	24.25	170	27,863	0.61%	大買/鉅額交易
2021/08/10	10.3	25.52	4.2	25.41	25.60	6.1	25,036	0.02%
2021/08/09	0	0.00	10	25.70	25.80	-10	25,465	-0.04%
2021/08/06	0	25.85	0.3	25.80	25.70	-0.2	25,677	0.00%
2021/08/05	0	0.00	1.5	25.88	25.95	-1.5	26,540	-0.01%
2021/08/04	0	0.00	1	25.80	25.85	-1	28,047	0.00%
2021/08/03	4	25.75	30	25.70	25.80	-26	28,882	-0.09%
2021/08/02	0	0.00	10	25.56	25.65	-10	29,563	-0.03%
2021/07/30	2	25.25	0.7	25.35	25.40	1.3	29,721	0.00%
2021/07/29	3	25.05	1.2	25.03	25.35	1.8	29,891	0.01%
2021/07/28	6.8	24.93	1	25.00	25.05	5.8	30,047	0.02%
2021/07/27	12.2	25.19	6	25.17	25.20	6.2	30,476	0.02%
2021/07/26	9.2	25.40	0.2	25.40	25.30	9	31,034	0.03%
2021/07/23	5.2	25.72	5.5	25.67	25.70	-0.3	31,274	0.00%
2021/07/22	23.2	25.40	0	0.00	25.55	23.2	31,421	0.07%
2021/07/21	11	25.35	15	25.41	25.40	-4	31,412	-0.01%
2021/07/20	4.1	25.53	5.2	25.58	25.55	-1.2	31,558	0.00%
2021/07/19	3	25.77	1	25.80	25.80	2	31,768	0.01%
2021/07/16	3	25.62	0.2	25.90	25.90	2.8	32,296	0.01%
2021/07/15	6	25.29	10	25.33	25.45	-4	32,471	-0.01%
2021/07/14	28	25.44	7	25.41	25.35	21	32,730	0.06%
2021/07/13	33.5	25.40	4	25.55	25.40	29.5	33,239	0.09%
2021/07/12	46	25.63	56.8	25.65	25.50	-10.8	33,620	-0.03%
2021/07/09	69.5	25.57	14	25.58	25.55	55.5	33,562	0.17%
2021/07/08	45	27.15	29.6	27.18	27.15	15.4	32,318	0.05%
2021/07/07	20.5	27.05	1	27.00	27.00	19.5	31,327	0.06%
2021/07/06	66	27.47	14	27.59	27.50	52	30,601	0.17%
2021/07/05	7	26.98	7.4	27.05	27.10	-0.4	29,965	0.00%
2021/07/02	8	26.67	14.1	26.60	26.50	-6.1	29,310	-0.02%
2021/07/01	14	26.76	5	26.78	26.65	9	29,080	0.03%
2021/06/30	2	27.00	19	26.79	26.85	-17	28,836	-0.06%
2021/06/29	6	26.37	65	26.49	26.40	-59	28,431	-0.21%
2021/06/28	6	26.52	20	26.60	26.40	-14	28,485	-0.05%
2021/06/25	1	26.45	67.5	26.33	26.45	-66.5	28,490	-0.23%
2021/06/24	34	25.89	29	25.93	26.05	5	28,283	0.02%
2021/06/23	8	25.38	1	25.40	25.45	7	28,014	0.02%
2021/06/22	11	25.12	6	25.32	25.35	5	28,100	0.02%
2021/06/21	18	24.94	4	24.85	25.05	14	28,630	0.05%
2021/06/18	6	25.20	5	25.40	25.20	1	28,522	0.00%
2021/06/17	0	0.00	3	25.30	25.45	-3	28,248	-0.01%
2021/06/16	12.8	25.36	5	25.60	25.40	7.8	28,518	0.03%
2021/06/15	0	0.00	58	25.50	25.40	-58	28,666	-0.20%
2021/06/11	14	25.50	11	25.64	25.50	3	28,790	0.01%
2021/06/10	18	25.37	0.4	25.51	25.50	17.6	28,879	0.06%
2021/06/09	9	25.55	3	25.45	25.50	6	28,920	0.02%
2021/06/08	0	0.00	5	25.75	25.85	-5	28,979	-0.02%
2021/06/07	14	25.53	2	25.50	25.50	12	29,250	0.04%
2021/06/04	27.2	25.73	2	25.85	25.80	25.2	29,378	0.09%
2021/06/03	31	26.04	5.6	26.17	26.00	25.4	29,915	0.08%
2021/06/02	5	25.78	31	25.83	25.95	-26	29,821	-0.09%
2021/06/01	4	25.60	3	25.63	25.70	1	29,832	0.00%
2021/05/31	2	25.60	4	25.73	25.60	-2	30,030	-0.01%
2021/05/28	6	25.49	4.8	25.52	25.60	1.2	30,162	0.00%
2021/05/27	3	25.00	7	25.06	25.20	-4	30,177	-0.01%
2021/05/26	6	25.13	3	25.12	25.15	3	30,364	0.01%
2021/05/25	1	25.10	1	25.25	25.05	0	30,710	0.00%
2021/05/21	4	24.78	10	24.78	24.65	-6	30,946	-0.02%
2021/05/20	4	24.19	5	24.53	24.45	-1	30,872	0.00%
2021/05/19	1	24.45	3	24.57	24.35	-2	30,853	-0.01%
2021/05/18	5	23.89	104	24.37	24.45	-99	30,994	-0.32%	大賣/
2021/05/17	55.5	23.56	116	23.71	23.15	-60.5	31,119	-0.19%	大賣/
2021/05/14	33	24.31	38	24.27	24.30	-5	30,635	-0.02%
2021/05/13	21.7	24.06	107.8	24.20	23.90	-86.1	30,338	-0.28%	大賣/
2021/05/12	86	24.64	48	24.42	24.50	38	29,615	0.13%
2021/05/11	10	26.19	1	26.05	26.00	9	28,544	0.03%
2021/05/10	3	26.37	30.1	26.48	26.70	-27.1	27,950	-0.10%
2021/05/07	5	25.60	1	25.90	25.90	4	27,688	0.01%
2021/05/06	26	25.61	7.8	25.71	25.70	18.3	27,753	0.07%
2021/05/05	2	25.38	201	25.50	25.30	-199	27,710	-0.72%	大賣/鉅額交易
2021/05/04	17	25.24	23.3	25.06	25.05	-6.3	27,712	-0.02%
2021/05/03	36	25.62	162	25.72	25.50	-126	27,339	-0.46%	大賣/鉅額交易
2021/04/29	12	25.95	32	26.13	26.00	-20	27,011	-0.07%
2021/04/28	6.5	26.18	10	26.20	26.10	-3.5	26,932	-0.01%
2021/04/27	22	26.48	21	26.35	26.35	1	27,206	0.00%
2021/04/26	23	26.37	31.8	26.36	26.50	-8.8	27,213	-0.03%
2021/04/23	37	25.96	32	26.14	25.90	5	27,149	0.02%
2021/04/22	73.5	26.22	30	26.11	25.95	43.5	27,237	0.16%
2021/04/21	25	25.72	3	25.90	25.70	22	26,943	0.08%
2021/04/20	23	25.78	8	25.82	26.00	15	26,736	0.06%
2021/04/19	155	25.54	13.3	25.96	26.10	141.7	26,707	0.53%	大買/鉅額交易
2021/04/16	31.9	24.48	12.1	24.46	24.75	19.8	26,605	0.07%
2021/04/15	10	23.50	10.5	23.96	24.00	-0.5	26,518	0.00%
2021/04/14	10	23.20	33.3	23.17	23.30	-23.3	26,644	-0.09%
2021/04/13	17	23.29	12.1	23.41	23.15	4.9	27,103	0.02%
2021/04/12	82	23.32	9	23.33	23.35	73	27,030	0.27%
2021/04/09	0	0.00	3	22.98	23.00	-3	27,048	-0.01%
2021/04/08	1	22.60	8.7	22.65	22.70	-7.7	27,106	-0.03%
2021/04/07	1	22.60	3.4	22.64	22.60	-2.4	27,622	-0.01%
2021/04/06	3	22.52	0.6	22.55	22.50	2.4	27,701	0.01%
2021/04/01	6	22.44	11	22.50	22.40	-5	27,618	-0.02%
2021/03/31	4	22.62	0	0.00	22.50	4	27,524	0.01%
2021/03/30	2	22.25	12	22.36	22.65	-10	27,221	-0.04%
2021/03/29	19.2	22.31	7.1	22.30	22.35	12.1	27,001	0.04%
2021/03/26	7	22.30	8.3	22.27	22.25	-1.3	26,987	0.00%
2021/03/25	8	22.24	15	22.22	22.30	-7	27,069	-0.03%
2021/03/24	10	22.31	25.3	22.25	22.15	-15.3	27,044	-0.06%
2021/03/23	2	21.85	13	21.82	21.90	-11	26,491	-0.04%
2021/03/22	1	21.65	3.4	21.69	21.75	-2.4	26,549	-0.01%
2021/03/19	5	21.69	5	21.75	21.65	0	26,777	0.00%
2021/03/18	6	22.00	71	22.00	21.90	-65	26,807	-0.24%
2021/03/17	2	21.80	1	21.90	21.80	1	27,337	0.00%
2021/03/16	0	21.95	10.4	21.81	21.90	-10.4	27,717	-0.04%
2021/03/15	1	21.85	0	0.00	21.90	1	27,954	0.00%
2021/03/12	0	0.00	2.5	21.86	21.90	-2.5	28,231	-0.01%
2021/03/11	18	21.81	27	21.97	21.85	-9	28,344	-0.03%
2021/03/10	0.5	21.70	5.5	21.80	21.85	-5	28,221	-0.02%
2021/03/09	17	21.66	12	21.59	21.65	5	28,080	0.02%
2021/03/08	14	21.20	4	21.19	21.15	10	27,674	0.04%
2021/03/05	2	21.13	0.2	21.20	21.20	1.8	27,675	0.01%
2021/03/04	24	21.19	1	21.15	21.15	23	28,230	0.08%
2021/03/03	3	21.40	16.7	21.50	21.40	-13.7	28,115	-0.05%
2021/03/02	9	21.26	0	0.00	21.05	9	27,970	0.03%
2021/02/26	66	21.32	0	0.00	21.25	66	27,931	0.24%
2021/02/25	6	21.74	3	21.75	22.00	3	27,512	0.01%
2021/02/23	2	21.45	36	21.72	21.65	-34	27,761	-0.12%
2021/02/19	12	21.27	23	21.28	21.30	-11	27,900	-0.04%
2021/02/18	11	21.54	21	21.50	21.40	-10	28,157	-0.04%
2021/02/17	17	21.32	10.8	21.41	21.40	6.2	28,116	0.02%
2021/02/05	26	20.98	2	20.97	21.00	24	27,885	0.09%
2021/02/04	1	20.75	7	20.79	20.75	-6	27,984	-0.02%
2021/02/03	7	20.61	0	0.00	20.85	7	28,672	0.02%
2021/02/02	10	20.63	11	20.63	20.65	-1	28,927	0.00%
2021/02/01	0	0.00	35	20.16	20.20	-35	28,724	-0.12%
2021/01/29	16	20.06	10.5	20.10	19.90	5.5	28,620	0.02%
2021/01/28	21	20.32	0	0.00	20.30	21	28,297	0.07%
2021/01/27	5	20.73	0	0.00	20.65	5	28,048	0.02%
2021/01/25	6	20.77	200	20.60	20.85	-194	27,906	-0.70%	大賣/鉅額交易
2021/01/22	9	20.77	20	20.65	20.75	-11	27,860	-0.04%
2021/01/21	24	20.79	13.3	21.00	21.00	10.7	27,613	0.04%
2021/01/20	25	20.68	0.8	20.70	20.65	24.2	27,314	0.09%
2021/01/19	9	21.19	4	21.20	21.30	5	26,815	0.02%
2021/01/18	10	20.67	45	20.79	21.00	-35	26,607	-0.13%
2021/01/15	16	21.04	0	0.00	21.00	16	26,260	0.06%
2021/01/14	24	21.10	50.4	21.30	21.20	-26.4	26,052	-0.10%
2021/01/13	24	21.38	1	21.40	21.40	23	25,666	0.09%
2021/01/12	22.3	21.41	0.4	21.30	21.25	21.9	25,327	0.09%
2021/01/11	218	21.68	7	21.75	21.90	210.9	24,835	0.85%	大買/鉅額交易
2021/01/08	45	21.31	0.7	21.26	21.35	44.3	24,160	0.18%
2021/01/07	33	21.02	20.3	21.02	21.00	12.7	23,651	0.05%
2021/01/06	31.3	20.79	16.7	20.77	20.65	14.6	23,176	0.06%
2021/01/05	0	0.00	3	20.50	20.55	-3	22,544	-0.01%
2021/01/04	0.5	20.42	12	20.33	20.45	-11.5	22,539	-0.05%
2020/12/31	6	20.55	20.1	20.54	20.55	-14.1	22,451	-0.06%
2020/12/30	17	20.28	49	20.01	20.40	-32	22,175	-0.14%
2020/12/29	2	19.93	13	19.96	19.95	-11	21,846	-0.05%
2020/12/28	0.4	19.75	6.3	19.75	19.80	-5.8	21,822	-0.03%
2020/12/25	2	19.73	0	0.00	19.70	2	21,884	0.01%
2020/12/24	0	0.00	4	19.70	19.75	-4	22,020	-0.02%
2020/12/23	3	19.60	0	0.00	19.55	3	22,183	0.01%
2020/12/22	0	0.00	31	19.70	19.65	-31	22,425	-0.14%
2020/12/21	0	0.00	0.2	19.80	19.90	-0.2	22,902	0.00%
2020/12/18	3	19.60	13	19.72	19.55	-10	22,850	-0.04%
2020/12/16	2	19.75	0	0.00	19.80	2	23,204	0.01%
2020/12/15	9	19.68	3	19.80	19.50	6	23,233	0.03%
2020/12/14	12	19.91	0.5	19.90	19.85	11.5	23,077	0.05%
2020/12/11	7	19.69	61	19.71	19.80	-54	22,937	-0.24%
2020/12/10	31	19.46	17.2	19.47	19.40	13.8	22,235	0.06%
2020/12/09	26	19.43	0	0.00	19.45	26	21,897	0.12%
2020/12/08	1	19.20	24.3	19.30	19.35	-23.3	21,737	-0.11%
2020/12/07	12.6	19.35	17.3	19.30	19.30	-4.7	21,525	-0.02%
2020/12/04	31	19.30	5.4	19.34	19.40	25.6	21,504	0.12%
2020/12/03	0	0.00	68.6	19.30	19.35	-68.6	21,526	-0.32%
2020/12/02	8	19.28	8	19.28	19.40	0	21,737	0.00%
2020/12/01	1	19.25	16.1	19.16	19.35	-15.1	21,824	-0.07%
2020/11/30	5	19.12	0.9	19.10	19.10	4.1	22,211	0.02%
2020/11/27	4	19.15	3.4	19.26	19.30	0.6	21,863	0.00%
2020/11/26	0	0.00	0.2	19.20	19.25	-0.2	22,098	0.00%
2020/11/25	12	19.18	0.4	19.20	19.25	11.6	22,312	0.05%
2020/11/24	2	19.40	6.3	19.41	19.40	-4.3	22,218	-0.02%
2020/11/23	0	0.00	15.3	19.35	19.40	-15.3	21,966	-0.07%
2020/11/20	18	18.97	20.6	19.01	19.05	-2.6	21,774	-0.01%
2020/11/19	0	0.00	2	18.95	18.95	-2	21,811	-0.01%
2020/11/18	10	18.90	3	19.02	19.05	7	21,827	0.03%
2020/11/17	10	18.90	3.3	18.94	18.90	6.7	21,713	0.03%
2020/11/16	0	0.00	1	18.85	18.80	-1	22,230	0.00%
2020/11/13	2.4	18.59	1	18.55	18.50	1.4	22,624	0.01%
2020/11/12	6	18.63	14	18.88	18.60	-8	22,661	-0.04%
2020/11/11	151	18.99	158.1	18.89	19.05	-7.1	22,874	-0.03%	大買/大賣/
2020/11/10	10	18.55	43.1	18.51	18.60	-33.1	22,416	-0.15%
2020/11/09	2	18.38	0.6	18.30	18.35	1.5	22,141	0.01%
2020/11/06	5.6	18.15	6	18.28	18.30	-0.5	22,256	0.00%
2020/11/04	5	18.15	1	18.05	18.15	4	23,273	0.02%
2020/11/03	0	0.00	1.1	18.05	18.10	-1.1	23,833	0.00%
2020/11/02	0	0.00	27	17.92	18.00	-27	24,343	-0.11%
2020/10/30	13	17.62	0	0.00	17.75	13	24,298	0.05%
2020/10/29	20	17.73	1	17.75	17.65	19	24,420	0.08%
2020/10/28	12	17.85	0	18.00	17.90	12	24,631	0.05%
2020/10/27	2	17.93	2	17.90	18.00	0	25,223	0.00%
2020/10/26	1	18.10	11	18.08	18.05	-10	25,533	-0.04%
2020/10/22	1.4	18.03	4.3	18.10	18.10	-2.9	26,257	-0.01%
2020/10/21	12	17.89	0	0.00	17.85	12	26,298	0.05%
2020/10/20	3	17.80	0	0.00	17.85	3	26,590	0.01%
2020/10/19	30	17.88	1	17.90	17.80	29	26,680	0.11%
2020/10/16	21	17.95	0	0.00	17.90	21	26,682	0.08%
2020/10/14	6.3	18.06	3	18.08	18.15	3.3	26,907	0.01%
2020/10/13	0	0.00	2	18.00	18.10	-2	26,909	-0.01%
2020/10/12	0	0.00	1.8	18.14	18.20	-1.8	27,287	-0.01%
2020/10/08	0	0.00	1	18.15	18.20	-1	27,716	0.00%
2020/10/07	0	0.00	5.6	18.06	18.00	-5.6	27,896	-0.02%
2020/10/06	0	0.00	42.9	18.02	18.20	-42.9	28,247	-0.15%
2020/10/05	0.9	17.90	2	17.88	17.85	-1.1	28,399	0.00%
2020/09/30	5.8	17.70	0	0.00	17.80	5.8	28,677	0.02%
2020/09/29	7	17.71	0	0.00	17.65	7	29,032	0.02%
2020/09/28	6	17.50	5	17.50	17.70	1	29,492	0.00%
2020/09/25	3	17.35	9	17.44	17.30	-6	29,702	-0.02%
2020/09/24	67	17.28	22.1	17.20	17.15	44.9	29,566	0.15%
2020/09/23	17	17.72	1	17.70	17.70	16	29,037	0.06%
2020/09/22	40	17.84	2	17.70	17.75	38	28,906	0.13%
2020/09/21	30	18.09	0	0.00	18.00	30	28,791	0.10%
2020/09/18	10	18.20	0	0.00	18.30	10	29,331	0.03%
2020/09/17	14	18.36	0	0.00	18.30	14	29,696	0.05%
2020/09/16	2	18.20	4	18.31	18.35	-2	30,101	-0.01%
2020/09/15	6	18.20	5	18.15	18.25	1	30,195	0.00%
2020/09/14	1	18.25	0	0.00	18.25	1	30,865	0.00%
2020/09/11	5	18.25	0	0.00	18.30	5	31,153	0.02%
2020/09/10	8	18.21	1	18.15	18.30	7	31,779	0.02%
2020/09/09	11	18.17	0	0.00	18.20	11	32,165	0.03%
2020/09/08	14	18.25	1	18.25	18.30	13	32,517	0.04%
2020/09/07	2	18.25	0	0.00	18.25	2	33,207	0.01%
2020/09/04	9	18.22	0	0.00	18.20	9	34,168	0.03%
2020/09/03	4	18.43	10	18.45	18.40	-6	34,801	-0.02%
2020/09/02	8	18.31	2	18.28	18.30	6	35,108	0.02%
2020/09/01	1	18.30	0	0.00	18.30	1	35,668	0.00%
2020/08/31	5	18.35	0	0.00	18.40	5	35,587	0.01%
2020/08/28	4	18.31	12.3	18.30	18.30	-8.3	35,766	-0.02%
2020/08/27	12	18.35	0	0.00	18.30	12	36,101	0.03%
2020/08/26	32	18.38	100	18.35	18.40	-68	36,580	-0.19%
2020/08/25	33	18.47	0	0.00	18.45	33	36,520	0.09%
2020/08/24	35	18.44	0	0.00	18.45	35	37,617	0.09%
2020/08/21	45	18.53	0	0.00	18.60	45	37,734	0.12%
2020/08/20	28	18.47	15	18.52	18.45	13	37,786	0.03%
2020/08/19	3	18.90	28	18.99	18.85	-25	37,438	-0.07%
2020/08/18	14	18.73	15	18.73	18.75	-1	36,967	0.00%
2020/08/17	30	18.84	21	18.70	18.80	9	37,137	0.02%
2020/08/14	80	19.10	1	19.05	19.10	79	36,857	0.21%
2020/08/13	6	19.06	2	19.10	19.10	4	36,719	0.01%
2020/08/12	116	19.01	3	19.00	19.05	113	36,886	0.31%	大買/鉅額交易
2020/08/11	20	19.16	22	19.16	19.15	-2	36,645	-0.01%
2020/08/10	27	19.24	7	19.19	19.15	20	36,696	0.05%
2020/08/07	47	18.74	15	18.92	18.70	32	36,399	0.09%
2020/08/06	1	18.55	5	18.58	18.65	-4	35,980	-0.01%
2020/08/05	25	18.25	0.7	18.30	18.25	24.3	35,709	0.07%
2020/08/04	0	0.00	4	18.28	18.20	-4	36,099	-0.01%
2020/08/03	4	17.99	13	18.01	17.95	-9	36,384	-0.02%
2020/07/31	27	18.07	0	0.00	18.00	27	36,288	0.07%
2020/07/30	0	0.00	10.3	18.32	18.35	-10.3	36,203	-0.03%
2020/07/29	4	18.36	14	18.35	18.30	-10	36,146	-0.03%
2020/07/28	8	17.87	8	17.95	17.90	0	36,099	0.00%
2020/07/27	4	17.89	10	17.85	17.80	-6	36,335	-0.02%
2020/07/24	9	18.08	1.3	18.13	18.00	7.7	36,476	0.02%
2020/07/23	11	18.20	0	0.00	18.20	11	36,658	0.03%
2020/07/22	8	18.25	33.3	18.25	18.30	-25.3	36,791	-0.07%
2020/07/21	2	18.23	0	0.00	18.15	2	36,801	0.01%
2020/07/20	4	18.20	1	18.30	18.15	3	36,791	0.01%
2020/07/16	0	0.00	10	18.47	18.40	-10	37,225	-0.03%
2020/07/15	1	18.45	4	18.45	18.40	-3	36,877	-0.01%
2020/07/14	5	18.40	3	18.35	18.35	2	36,625	0.01%
2020/07/13	0	0.00	3	18.27	18.30	-3	36,616	-0.01%
2020/07/10	13	17.98	5	18.07	17.90	8	36,457	0.02%
2020/07/09	10	18.10	3	18.17	18.10	7	36,534	0.02%
2020/07/08	3	18.20	4	18.25	18.10	-1	36,229	0.00%
2020/07/07	7	18.19	5	18.15	18.15	2	36,084	0.01%
2020/07/06	21	18.01	2	18.05	18.00	19	35,682	0.05%
2020/07/03	0	0.00	4	17.80	17.90	-4	35,464	-0.01%
2020/07/02	2	17.65	23	17.67	17.65	-21	35,496	-0.06%
2020/07/01	0	0.00	3.5	17.61	17.60	-3.5	35,663	-0.01%
2020/06/30	13	17.55	0	0.00	17.45	13	35,840	0.04%
2020/06/29	43	17.51	1	17.45	17.45	42	35,824	0.12%
2020/06/24	7	18.36	8	18.40	18.40	-1	35,173	0.00%
2020/06/23	23	18.18	1.3	18.17	18.20	21.7	34,964	0.06%
2020/06/22	2	18.20	9	18.18	18.20	-7	34,606	-0.02%
2020/06/19	20	18.26	0	0.00	18.15	20	34,806	0.06%
2020/06/18	61	18.41	10	18.35	18.35	51	34,425	0.15%
2020/06/17	12	18.43	0	0.00	18.50	12	34,220	0.04%
2020/06/16	7	18.29	6	18.33	18.30	1	34,300	0.00%
2020/06/15	19	18.04	19	18.00	17.95	0	34,509	0.00%
2020/06/12	19	17.80	6	17.88	17.85	13	34,464	0.04%
2020/06/11	53	18.39	7	18.58	18.05	46	34,231	0.13%
2020/06/10	22	18.44	7	18.44	18.50	15	33,418	0.04%
2020/06/09	22	18.32	9	18.31	18.15	13	33,157	0.04%
2020/06/08	2	18.05	18.5	17.97	18.05	-16.5	32,747	-0.05%
2020/06/05	0	0.00	12	17.53	17.50	-12	32,054	-0.04%
2020/06/04	12	17.42	0	0.00	17.35	12	31,904	0.04%
2020/06/03	24	17.32	7	17.29	17.35	17	31,794	0.05%
2020/06/02	0	0.00	7	16.84	17.00	-7	31,531	-0.02%
2020/06/01	6	16.65	2	16.65	16.65	4	31,291	0.01%
2020/05/29	15	16.44	13	16.40	16.25	2	31,029	0.01%
2020/05/28	5	16.52	0	0.00	16.50	5	29,862	0.02%
2020/05/27	15	16.70	0	0.00	16.65	15	29,818	0.05%
2020/05/26	3	16.60	17	16.70	16.60	-14	29,731	-0.05%
2020/05/25	0	0.00	3	16.15	16.30	-3	29,422	-0.01%
2020/05/22	12	16.18	0	0.00	16.15	12	29,333	0.04%
2020/05/21	0	0.00	2	16.40	16.40	-2	29,046	-0.01%
2020/05/20	12	16.24	0.9	16.30	16.20	11.1	28,867	0.04%
2020/05/18	5	16.25	0	0.00	16.20	5	28,462	0.02%
2020/05/15	24	16.27	22	16.30	16.25	2	28,287	0.01%
2020/05/14	30	16.41	0	0.00	16.30	30	27,882	0.11%
2020/05/12	12	16.55	3	16.55	16.50	9	27,179	0.03%
2020/05/11	1	16.65	0	0.00	16.70	1	26,813	0.00%
2020/05/08	7	16.41	3.1	16.45	16.40	3.9	26,413	0.01%
2020/05/07	16	16.43	0	16.50	16.40	16	25,922	0.06%
2020/05/06	23	16.39	0	0.00	16.35	23	25,757	0.09%
2020/05/05	15	16.57	0	0.00	16.55	15	25,586	0.06%
2020/05/04	20	16.54	0	0.00	16.50	20	25,602	0.08%
2020/04/30	14.4	17.07	0	0.00	17.10	14.4	25,557	0.06%
2020/04/29	20	16.70	0.5	16.75	16.75	19.5	25,265	0.08%
2020/04/28	11	16.45	0	0.00	16.40	11	25,149	0.04%
2020/04/27	0	0.00	2	16.35	16.40	-2	25,295	-0.01%
2020/04/24	7	16.19	0	0.00	16.10	7	25,180	0.03%
2020/04/23	1	16.00	0	0.00	16.15	1	25,129	0.00%
2020/04/22	13	15.89	2	15.80	16.00	11	24,952	0.04%
2020/04/21	8	16.27	4	16.15	16.10	4	24,786	0.02%
2020/04/20	12	16.93	0	0.00	16.75	12	24,572	0.05%
2020/04/17	10	16.90	0	0.00	16.85	10	24,604	0.04%
2020/04/16	15	16.82	0	0.00	16.80	15	24,291	0.06%
2020/04/15	3	17.22	3	17.22	17.20	0	23,996	0.00%
2020/04/14	0	0.00	10	16.70	16.70	-10	23,783	-0.04%
2020/04/13	23	16.14	0.5	16.20	16.05	22.5	23,415	0.10%
2020/04/10	0	0.00	5	16.30	16.30	-5	23,370	-0.02%
2020/04/09	3	15.82	0	0.00	15.90	3	23,099	0.01%
2020/04/08	14	15.70	3	15.63	15.70	11	22,964	0.05%
2020/04/07	1.9	15.67	0	0.00	15.65	1.9	22,853	0.01%
2020/04/06	11	15.50	0	0.00	15.50	11	22,683	0.05%
2020/04/01	9	15.29	0	0.00	15.30	9	22,505	0.04%
2020/03/31	4	15.45	0	0.00	15.55	4	22,246	0.02%
2020/03/30	7	15.71	0	0.00	15.60	7	21,954	0.03%
2020/03/27	0.9	16.00	6	16.01	16.00	-5.1	21,881	-0.02%
2020/03/26	2	15.75	3	15.68	15.60	-1	21,472	0.00%
2020/03/25	4	15.66	2	15.68	15.75	2	21,633	0.01%
2020/03/24	3	15.23	22	15.48	15.20	-19	21,202	-0.09%
2020/03/23	26	14.48	20	14.48	14.20	6	20,964	0.03%
2020/03/20	18	14.64	2	14.85	15.25	16	20,825	0.08%
2020/03/19	5	14.35	1	14.15	14.00	4	20,143	0.02%
2020/03/18	8.3	15.50	4	15.40	15.55	4.3	19,689	0.02%
2020/03/17	9	15.75	18	15.95	15.60	-9	19,341	-0.05%
2020/03/16	2	16.75	4.6	16.86	16.45	-2.6	18,682	-0.01%
2020/03/13	4	16.16	1	16.90	17.40	3	18,147	0.02%
2020/03/12	10	17.65	1.5	17.60	17.50	8.5	17,458	0.05%
2020/03/11	6	18.30	0	0.00	18.25	6	16,988	0.04%
2020/03/10	2.1	18.40	12	18.18	18.50	-9.9	16,933	-0.06%
2020/03/09	11	18.47	0	0.00	18.40	11	16,827	0.07%
2020/03/06	1	19.10	0	0.00	19.05	1	16,417	0.01%
2020/03/04	0	0.00	1	19.30	19.30	-1	15,947	-0.01%
2020/03/03	4	19.14	0	0.00	19.20	4	15,888	0.03%
2020/03/02	8	18.98	0	0.00	18.95	8	15,716	0.05%
2020/02/27	11	19.30	0	0.00	19.20	11	15,882	0.07%
2020/02/26	7	19.52	0	0.00	19.50	7	15,639	0.04%
2020/02/25	0	0.00	1	19.85	19.75	-1	15,345	-0.01%
2020/02/24	2	19.80	0	0.00	19.85	2	15,350	0.01%
2020/02/21	1	20.30	0	0.00	20.25	1	15,197	0.01%
2020/02/20	1	20.30	12	20.30	20.30	-11	15,082	-0.07%
2020/02/19	0	0.00	1	20.30	20.30	-1	14,943	-0.01%
2020/02/14	1	20.10	0.3	20.15	20.15	0.7	15,026	0.00%
2020/02/13	0	0.00	82.4	20.10	20.15	-82.4	15,064	-0.55%
2020/02/12	1	20.25	0	0.00	20.05	1	14,952	0.01%
2020/02/11	6	20.28	0	0.00	20.30	6	14,859	0.04%
2020/02/10	0	0.00	2	20.28	20.40	-2	14,778	-0.01%
2020/02/07	0	0.00	5	20.25	20.30	-5	14,977	-0.03%
2020/02/06	10.2	20.35	2	20.30	20.25	8.2	15,022	0.05%
2020/02/05	0	0.00	20.8	20.02	20.20	-20.8	14,693	-0.14%
2020/02/04	0	0.00	11	20.00	20.05	-11	14,572	-0.08%
2020/01/31	1	19.60	12	19.78	19.70	-11	14,092	-0.08%
2020/01/30	20	19.70	0	0.00	19.35	20	13,876	0.14%
2020/01/20	0	0.00	11	20.69	20.65	-11	13,281	-0.08%
2020/01/17	0	0.00	0.2	20.40	20.50	-0.2	13,123	0.00%
2020/01/13	0	0.00	6	20.20	20.20	-6	12,868	-0.05%
2020/01/10	0	0.00	5	20.05	20.10	-5	13,143	-0.04%
2020/01/09	0	0.00	1.2	19.87	20.00	-1.2	13,185	-0.01%
2020/01/08	1	19.90	0	0.00	19.80	1	13,173	0.01%
2020/01/06	0	0.00	14.8	19.95	19.95	-14.8	13,218	-0.11%
2019/12/31	3	20.30	0	0.00	20.20	3	13,277	0.02%
2019/12/27	0	0.00	18	20.40	20.45	-18	13,311	-0.14%
2019/12/25	0	0.00	1	20.25	20.25	-1	13,473	-0.01%
2019/12/24	10	20.35	0	0.00	20.30	10	13,595	0.07%
2019/12/20	0	0.00	5	20.35	20.35	-5	13,634	-0.04%
2019/12/19	0	0.00	10.1	20.05	20.05	-10.1	13,337	-0.08%
2019/12/17	0	0.00	1	20.15	20.15	-1	13,496	-0.01%
2019/12/16	4	20.19	0	20.10	20.05	4	13,420	0.03%
2019/12/13	0	0.00	24	20.19	20.25	-24	13,263	-0.18%
2019/12/10	1	19.85	0	0.00	19.85	1	12,888	0.01%
2019/12/09	5	19.90	0	0.00	19.90	5	12,964	0.04%
2019/12/05	11	19.65	0	0.00	19.65	11	13,507	0.08%
2019/12/04	0	0.00	5	19.90	19.95	-5	13,409	-0.04%
2019/11/28	0	0.00	10	20.00	20.00	-10	13,629	-0.07%
2019/11/27	10	20.00	3.9	19.90	20.05	6.1	14,183	0.04%
2019/11/25	1	19.80	1	19.85	19.90	0	14,159	0.00%
2019/11/21	0	0.00	8	19.75	19.75	-8	14,754	-0.05%
2019/11/19	0	0.00	19.6	19.85	19.85	-19.6	14,929	-0.13%
2019/11/15	0	0.00	4.1	19.89	19.85	-4.1	15,690	-0.03%
2019/11/14	0	0.00	0.1	19.85	19.80	-0.1	15,865	0.00%
2019/11/13	2	19.80	5.6	19.85	19.80	-3.6	16,101	-0.02%
2019/11/12	1	19.85	1	19.85	19.90	0	16,214	0.00%
2019/11/11	0	0.00	1	19.80	19.90	-1	16,271	-0.01%
2019/11/08	1	19.80	0	0.00	19.90	1	16,395	0.01%
2019/11/07	10	19.95	11.1	19.95	19.95	-1.1	16,674	-0.01%
2019/11/06	10	19.85	29.3	19.75	19.95	-19.3	16,723	-0.12%
2019/11/05	0	0.00	13	19.55	19.60	-13	16,526	-0.08%
2019/11/04	0	0.00	23.2	19.20	19.30	-23.2	16,497	-0.14%
2019/11/01	1	19.00	0	0.00	19.05	1	16,565	0.01%
2019/10/31	10	19.10	15	19.07	19.05	-5	16,643	-0.03%
2019/10/30	0	0.00	15	19.10	19.10	-15	16,665	-0.09%
2019/10/29	0	0.00	0.2	18.90	19.00	-0.2	16,710	0.00%
2019/10/28	0	0.00	5	19.05	18.95	-5	16,626	-0.03%
2019/10/25	0.6	18.90	3	19.00	19.00	-2.4	16,658	-0.01%
2019/10/24	0	0.00	3	18.97	19.00	-3	16,786	-0.02%
2019/10/22	0	0.00	17	18.92	19.00	-17	16,851	-0.10%
2019/10/21	20	18.95	45	18.96	18.90	-25	16,876	-0.15%
2019/10/18	0	0.00	5.8	18.83	18.80	-5.8	16,812	-0.03%
2019/10/17	0	0.00	2	18.60	18.70	-2	16,387	-0.01%
2019/10/14	0	0.00	6	18.39	18.65	-6	16,557	-0.04%
2019/10/09	13	18.09	0	0.00	18.05	13	16,439	0.08%
2019/10/08	10	18.48	1	18.40	18.40	9	16,317	0.06%
2019/10/07	1	18.40	6	18.43	18.35	-5	16,260	-0.03%
2019/10/04	3	18.25	0	0.00	18.25	3	16,352	0.02%
2019/10/03	7	18.15	0	0.00	18.15	7	16,379	0.04%
2019/10/01	1	18.55	0	0.00	18.60	1	16,207	0.01%
2019/09/27	2	18.55	1	18.50	18.50	1	16,005	0.01%
2019/09/26	0	0.00	1	18.65	18.70	-1	16,017	-0.01%
2019/09/25	2	18.70	0	0.00	18.70	2	16,129	0.01%
2019/09/24	5	18.70	0	0.00	18.75	5	16,434	0.03%
2019/09/23	1	18.85	0	0.00	18.85	1	16,549	0.01%
2019/09/20	32	18.78	0	0.00	18.70	32	16,683	0.19%
2019/09/18	0	0.00	1	19.10	19.15	-1	16,406	-0.01%
2019/09/17	0.6	19.00	0	0.00	19.00	0.6	16,437	0.00%
2019/09/12	0	0.00	8	19.15	19.10	-8	16,872	-0.05%
2019/09/10	1	19.10	23	19.05	19.15	-22	17,333	-0.13%
2019/09/09	23	18.94	42.9	18.96	19.00	-19.9	17,152	-0.12%
2019/09/06	0	0.00	8.1	18.54	18.65	-8.1	16,864	-0.05%
2019/09/05	20	18.25	25	18.42	18.45	-5	16,879	-0.03%
2019/09/04	5	18.00	0	0.00	18.00	5	16,663	0.03%
2019/09/03	0	0.00	18	18.18	18.15	-18	16,613	-0.11%
2019/09/02	10	18.10	5	18.25	18.30	5	16,755	0.03%
2019/08/30	2	17.98	0	0.00	18.05	2	16,949	0.01%
2019/08/29	1	17.95	20	17.95	17.95	-19	16,583	-0.11%
2019/08/28	20	18.15	0	0.00	18.10	20	16,355	0.12%
2019/08/27	5	18.00	0	0.00	18.00	5	16,477	0.03%
2019/08/23	0	0.00	22.1	18.55	18.50	-22.1	16,272	-0.14%
2019/08/22	0	0.00	13	18.37	18.50	-13	16,138	-0.08%
2019/08/21	5	18.55	5	18.40	18.40	0	16,663	0.00%
2019/08/20	12	18.38	43	18.49	18.50	-31	16,517	-0.19%
2019/08/19	0	0.00	39	18.07	18.00	-39	16,026	-0.24%
2019/08/16	0	0.00	11	17.76	17.60	-11	15,940	-0.07%
2019/08/15	0	0.00	5	17.50	17.40	-5	15,756	-0.03%
2019/08/14	0	0.00	0.1	17.30	17.25	-0.1	15,944	0.00%
2019/08/13	5	17.15	1	17.35	17.15	4	15,867	0.03%
2019/08/08	0	0.00	10	17.10	17.20	-10	15,567	-0.06%
2019/08/07	3	16.80	0	0.00	17.00	3	15,567	0.02%
2019/08/06	0	0.00	1	16.70	16.85	-1	15,609	-0.01%
2019/08/05	0	0.00	1	17.05	17.05	-1	15,570	-0.01%
2019/08/02	6	17.10	0	0.00	17.05	6	15,486	0.04%
2019/08/01	2	17.35	0	0.00	17.35	2	15,394	0.01%
2019/07/31	12	17.55	0	0.00	17.50	12	15,257	0.08%
2019/07/30	0	0.00	1	17.70	17.75	-1	15,360	-0.01%
2019/07/29	0	0.00	35	17.62	17.75	-35	15,460	-0.23%
2019/07/26	1	17.45	0	0.00	17.35	1	15,576	0.01%
2019/07/23	7.6	17.56	0	0.00	17.60	7.6	15,543	0.05%
2019/07/17	5	17.50	5	17.60	17.70	0	15,543	0.00%
2019/07/16	52	17.70	10	17.60	17.60	42	15,363	0.27%
2019/07/15	10	17.95	0.1	18.05	18.05	9.9	15,029	0.07%
2019/07/12	0	0.00	15	18.00	18.05	-15	15,077	-0.10%
2019/07/11	7	17.94	0	0.00	18.00	7	15,112	0.05%
2019/07/10	0	0.00	11	17.96	18.00	-11	15,157	-0.07%
2019/07/09	0	0.00	85	17.83	17.90	-85	15,101	-0.56%
2019/07/08	16	17.75	0	0.00	17.75	16	15,081	0.11%
2019/07/05	6	17.95	0	0.00	18.00	6	15,169	0.04%
2019/07/04	11	17.91	12	18.02	17.95	-1	15,482	-0.01%
2019/07/03	5	17.80	0	0.00	17.75	5	15,651	0.03%
2019/07/02	10	17.93	0	0.00	17.85	10	15,704	0.06%
2019/07/01	0	0.00	2	18.90	18.95	-2	15,717	-0.01%
2019/06/28	3	18.68	0	0.00	18.65	3	15,398	0.02%
2019/06/27	0	0.00	0	18.80	18.85	0	15,222	0.00%
2019/06/24	0.5	18.80	5	18.87	18.90	-4.5	15,614	-0.03%
2019/06/21	1	18.90	10	18.90	18.90	-9	15,560	-0.06%
2019/06/20	80	18.80	11	18.81	18.85	69	15,364	0.45%
2019/06/19	0	0.00	8	18.50	18.60	-8	15,201	-0.05%
2019/06/17	0	0.00	3	18.05	18.05	-3	15,027	-0.02%
2019/06/14	0	0.00	20	17.85	17.85	-20	15,298	-0.13%
2019/06/12	0	0.00	11	18.00	17.95	-11	15,528	-0.07%
2019/06/11	2	18.00	77.1	18.05	18.05	-75.1	15,587	-0.48%
2019/06/10	0	0.00	121	18.05	18.10	-121	15,857	-0.76%	大賣/鉅額交易
2019/06/06	20	18.00	13	18.04	18.05	7	15,933	0.04%
2019/06/05	20	17.98	41	17.94	17.90	-21	15,824	-0.13%
2019/06/04	21	17.82	30	17.78	17.75	-9	15,756	-0.06%
2019/06/03	15	17.80	15.6	17.84	17.95	-0.6	15,956	0.00%
2019/05/30	0	0.00	17.9	17.60	17.60	-17.9	16,101	-0.11%
2019/05/29	0	0.00	5	17.40	17.50	-5	16,353	-0.03%
2019/05/28	0	0.00	1	17.30	17.30	-1	16,589	-0.01%
2019/05/27	88	17.40	98	17.49	17.40	-10	16,350	-0.06%
2019/05/23	0	0.00	1	17.45	17.50	-1	16,663	-0.01%
2019/05/22	23	17.54	5	17.50	17.50	18	16,881	0.11%
2019/05/17	0.5	17.30	0	0.00	17.30	0.5	16,771	0.00%
2019/05/15	0	0.00	8	17.40	17.35	-8	16,936	-0.05%
2019/05/13	0	0.00	10	17.50	17.45	-10	17,373	-0.06%
2019/05/10	5	17.60	0	0.00	17.60	5	17,596	0.03%
2019/05/09	10	17.70	0	17.60	17.55	10	17,966	0.06%
2019/05/07	0	0.00	5.1	17.95	18.00	-5.1	18,097	-0.03%
2019/05/06	5	17.75	0	0.00	17.80	5	18,050	0.03%
2019/05/03	0	0.00	6	17.90	18.00	-6	18,229	-0.03%
2019/05/02	0	0.00	3	17.80	17.75	-3	18,387	-0.02%
2019/04/30	0	0.00	1.5	17.83	17.90	-1.5	18,394	-0.01%
2019/04/29	11	17.89	6	17.75	17.80	5	18,592	0.03%
2019/04/26	0.5	17.75	0	0.00	17.85	0.5	18,620	0.00%
2019/04/24	0	0.00	5.1	17.80	17.90	-5.1	18,991	-0.03%
2019/04/23	0	0.00	5	17.80	17.85	-5	19,430	-0.03%
2019/04/22	5	17.65	0	0.00	17.70	5	19,512	0.03%
2019/04/18	1	17.80	0	0.00	17.85	1	20,036	0.00%
2019/04/16	0	0.00	2	17.85	17.90	-2	20,457	-0.01%
2019/04/10	1	17.65	0	0.00	17.65	1	20,642	0.00%
2019/04/09	0	0.00	1	17.75	17.80	-1	20,526	0.00%
2019/04/08	0	0.00	0.7	17.70	17.65	-0.7	20,407	0.00%
2019/04/03	10	17.60	3	17.60	17.45	7	20,266	0.03%
2019/04/02	0	0.00	4	17.53	17.60	-4	20,213	-0.02%
2019/03/29	0	0.00	5	17.50	17.55	-5	20,348	-0.02%
2019/03/28	15	17.28	0	0.00	17.35	15	20,252	0.07%
2019/03/27	1	17.45	0	0.00	17.55	1	20,119	0.00%
2019/03/26	5	17.50	0	0.00	17.55	5	20,313	0.02%
2019/03/25	0.1	17.40	0	0.00	17.50	0.1	20,652	0.00%
2019/03/22	1	17.55	0	0.00	17.55	1	20,709	0.00%
2019/03/21	0	0.00	3	17.65	17.65	-3	20,848	-0.01%
2019/03/19	2	17.48	0	0.00	17.45	2	21,028	0.01%
2019/03/18	30	17.50	0	0.00	17.70	30	20,929	0.14%
2019/03/15	6	17.85	1	17.85	17.85	5	20,941	0.02%
2019/03/14	0	0.00	6	17.76	17.70	-6	20,942	-0.03%
2019/03/13	10	17.85	10.3	17.90	17.90	-0.3	21,249	0.00%
2019/03/12	0	0.00	23	17.64	17.65	-23	21,154	-0.11%
2019/03/11	20	17.48	39.9	17.45	17.45	-19.9	21,444	-0.09%
2019/03/07	0	0.00	30	17.60	17.60	-30	22,474	-0.13%
2019/03/06	24	17.50	0	0.00	17.50	24	22,415	0.11%
2019/03/05	10	17.30	0	0.00	17.45	10	22,413	0.04%
2019/03/04	0	0.00	10	17.20	17.20	-10	22,193	-0.05%
2019/02/27	0	0.00	1	17.45	17.45	-1	22,114	0.00%
2019/02/26	13	17.40	0	0.00	17.40	13	21,852	0.06%
2019/02/25	0	0.00	10	17.40	17.40	-10	21,608	-0.05%
2019/02/22	12	17.21	24.3	17.26	17.35	-12.3	21,719	-0.06%
2019/02/21	1	17.10	1	17.15	17.10	0	21,596	0.00%
2019/02/20	0	0.00	6	17.15	17.15	-6	21,475	-0.03%
2019/02/19	0	0.00	10	17.05	17.05	-10	21,486	-0.05%
2019/02/18	10	17.05	0	0.00	17.15	10	21,766	0.05%
2019/02/15	0	0.00	1.6	16.96	16.85	-1.6	21,857	-0.01%
2019/02/14	0	0.00	1	17.10	17.10	-1	21,822	0.00%
2019/02/13	0	0.00	2	17.03	17.05	-2	21,736	-0.01%
2019/02/12	0	0.00	0.5	17.00	17.00	-0.5	21,537	0.00%
2019/02/11	3	16.88	12	17.01	16.85	-9	21,295	-0.04%
2019/01/30	0	0.00	4	17.00	17.00	-4	21,246	-0.02%
2019/01/28	0	0.00	10	16.90	16.95	-10	20,879	-0.05%
2019/01/25	0	0.00	11	16.75	16.75	-11	20,816	-0.05%
2019/01/24	0.2	16.70	20.1	16.74	16.80	-20	20,738	-0.10%
2019/01/22	0	0.00	21	16.50	16.50	-21	20,268	-0.10%
2019/01/21	20	16.45	10	16.50	16.50	10	20,205	0.05%
2019/01/18	20	16.35	22	16.30	16.30	-2	20,057	-0.01%
2019/01/17	20	16.20	20	16.35	16.35	0	20,234	0.00%
2019/01/16	0	0.00	20	16.25	16.25	-20	20,207	-0.10%
2019/01/15	20	16.10	32	16.07	16.15	-12	20,473	-0.06%
2019/01/14	0	0.00	1	15.90	15.80	-1	20,004	0.00%
2019/01/10	0	0.00	5	15.60	15.70	-5	19,849	-0.03%
2019/01/09	0	0.00	27	15.72	15.70	-27	19,793	-0.14%
2019/01/03	0	0.00	41.6	15.05	15.10	-41.6	20,560	-0.20%
2018/12/28	0	0.00	10	15.45	15.45	-10	20,864	-0.05%
2018/12/27	10	15.20	0.4	15.30	15.30	9.6	21,079	0.05%
2018/12/26	0	0.00	14	15.00	15.10	-14	21,299	-0.07%
2018/12/24	5.1	15.00	0	0.00	15.00	5.1	21,244	0.02%
2018/12/21	0	0.00	1	15.00	15.10	-1	21,453	0.00%
2018/12/19	0	0.00	1.7	15.41	15.40	-1.7	21,340	-0.01%
2018/12/18	0	0.00	2	15.40	15.25	-2	21,440	-0.01%
2018/12/14	0	0.00	2	15.45	15.45	-2	21,861	-0.01%
2018/12/13	3	15.35	0	0.00	15.45	3	22,154	0.01%
2018/12/07	0	0.00	0.2	15.30	15.30	-0.2	21,429	0.00%
2018/12/04	0	0.00	400	15.66	15.65	-400	21,154	-1.89%	大賣/鉅額交易
2018/11/29	0	0.00	1	15.55	15.60	-1	19,846	-0.01%
2018/11/28	20	15.50	0	0.00	15.45	20	19,634	0.10%
2018/11/27	1	15.35	0	0.00	15.35	1	19,492	0.01%
2018/11/22	0	0.00	20	15.35	15.40	-20	19,566	-0.10%
2018/11/21	0	0.00	30.9	15.40	15.40	-30.9	19,635	-0.16%
2018/11/20	0	0.00	0.1	15.50	15.55	-0.1	19,500	0.00%
2018/11/19	0	0.00	7.9	15.81	15.80	-7.9	19,488	-0.04%
2018/11/16	30	15.80	0	0.00	15.75	30	19,509	0.15%
2018/11/14	0	0.00	12	15.55	15.60	-12	19,550	-0.06%
2018/11/09	2	15.50	0	0.00	15.55	2	20,861	0.01%
2018/11/08	0	0.00	2.3	15.64	15.60	-2.3	21,199	-0.01%
2018/11/07	6	15.58	7	15.51	15.55	-1	21,586	0.00%
2018/11/05	0	0.00	2	15.20	15.35	-2	22,311	-0.01%
2018/11/02	0	0.00	2	15.05	15.20	-2	23,951	-0.01%
2018/11/01	0	0.00	8	15.00	14.95	-8	25,331	-0.03%
2018/10/29	0	0.00	4	14.70	14.60	-4	26,814	-0.01%
2018/10/25	4	14.50	4	14.60	14.55	0	27,090	0.00%
2018/10/22	5	14.85	0	0.00	15.00	5	27,056	0.02%
2018/10/18	0	0.00	20	14.65	14.85	-20	26,949	-0.07%
2018/10/16	1	14.55	0	0.00	14.55	1	27,057	0.00%
2018/10/12	0	0.00	5	15.10	14.95	-5	26,810	-0.02%
2018/10/11	0	0.00	60	15.53	14.95	-60	26,482	-0.23%
2018/10/09	0	0.00	9	15.91	15.90	-9	25,727	-0.03%
2018/10/08	31	16.05	0	0.00	16.05	31	25,538	0.12%
2018/10/05	6	15.70	25.1	15.82	15.80	-19.1	25,297	-0.08%
2018/10/04	0	0.00	11	15.90	15.90	-11	25,055	-0.04%
2018/10/03	0	0.00	0.1	16.10	16.10	-0.1	24,900	0.00%
2018/10/02	2	16.00	0	0.00	16.10	2	24,936	0.01%
2018/09/28	30	16.35	0	0.00	16.10	30	25,050	0.12%
2018/09/27	33	15.91	62.6	16.00	16.30	-29.6	24,884	-0.12%
2018/09/26	1	15.90	11	15.95	15.95	-10	24,814	-0.04%
2018/09/25	0	0.00	23	15.95	16.00	-23	25,427	-0.09%
2018/09/21	1	15.85	32	15.80	16.00	-31	25,284	-0.12%
2018/09/20	0	0.00	0.5	15.45	15.50	-0.5	24,738	0.00%
2018/09/19	0	0.00	40	15.55	15.50	-40	24,621	-0.16%
2018/09/10	0	0.00	15	15.03	14.95	-15	25,228	-0.06%
2018/09/07	5	15.05	5	15.05	15.05	0	25,573	0.00%
2018/09/06	0	0.00	1	14.95	15.05	-1	26,137	0.00%
2018/09/05	2	15.05	2	15.15	15.05	0	26,069	0.00%
2018/09/04	0	0.00	11	15.35	15.40	-11	25,949	-0.04%
2018/09/03	5	15.30	0	0.00	15.25	5	26,067	0.02%
2018/08/31	10	15.40	0	0.00	15.55	10	26,228	0.04%
2018/08/29	0	0.00	19	15.55	15.60	-19	26,477	-0.07%
2018/08/28	5	15.45	3.1	15.55	15.60	1.9	26,726	0.01%
2018/08/27	0	0.00	5	15.45	15.50	-5	26,839	-0.02%
2018/08/24	27	15.40	0	0.00	15.50	27	26,863	0.10%
2018/08/23	6	15.45	0	0.00	15.50	6	27,425	0.02%
2018/08/22	3	15.43	1	15.40	15.50	2	27,741	0.01%
2018/08/20	0	0.00	49	15.12	15.20	-49	27,347	-0.18%
2018/08/17	0	0.00	26	15.38	15.25	-26	27,196	-0.10%
2018/08/16	5	15.05	30	15.00	15.10	-25	26,529	-0.09%
2018/08/14	30	15.00	6	15.16	15.20	24	25,989	0.09%
2018/08/13	11	15.05	100	14.95	14.90	-89	25,523	-0.35%
2018/08/10	32	15.38	33	15.47	15.40	-1	25,240	0.00%
2018/08/09	27	15.38	39	15.49	15.45	-12	24,744	-0.05%
2018/08/08	15	15.02	40	15.09	15.15	-25	23,151	-0.11%
2018/08/07	404	14.40	32	14.55	14.55	372	21,797	1.71%	大買/鉅額交易
2018/08/06	1	14.30	78	14.32	14.35	-77	21,338	-0.36%
2018/08/03	12	14.05	16	14.10	14.10	-4	20,996	-0.02%
2018/08/02	5	13.85	25	13.99	13.80	-20	20,510	-0.10%
2018/08/01	0	0.00	3	14.00	14.05	-3	20,569	-0.01%
2018/07/31	1	14.05	25.3	13.96	14.10	-24.3	20,499	-0.12%
2018/07/27	10	13.70	0	0.00	13.70	10	20,116	0.05%
2018/07/26	0	0.00	5	13.70	13.75	-5	20,292	-0.02%
2018/07/23	0	0.00	5	13.50	13.50	-5	21,033	-0.02%
2018/07/19	0	0.00	20.1	13.40	13.40	-20.1	21,640	-0.09%
2018/07/18	1	13.45	1	13.50	13.50	0	21,844	0.00%
2018/07/17	10	13.40	0	0.00	13.40	10	21,966	0.05%
2018/07/11	20	13.13	0	0.00	13.20	20	22,491	0.09%
2018/07/10	10	13.25	0	0.00	13.25	10	22,497	0.04%
2018/07/09	8	13.19	2	13.20	13.15	6	22,563	0.03%
2018/07/05	5	13.00	0	0.00	13.00	5	22,927	0.02%
2018/07/04	1	13.15	5	13.15	13.10	-4	23,519	-0.02%
2018/07/03	0	0.00	50	13.65	13.55	-50	23,586	-0.21%
2018/06/29	0	0.00	5	13.90	13.90	-5	23,053	-0.02%
2018/06/26	10	13.73	0	0.00	13.75	10	22,829	0.04%
2018/06/20	10	13.90	15	13.93	13.90	-5	22,781	-0.02%
2018/06/19	23	13.87	0	0.00	13.80	23	23,029	0.10%
2018/06/15	0	0.00	11	14.11	14.15	-11	22,467	-0.05%
2018/06/14	45	14.12	0	0.00	14.00	45	22,239	0.20%
2018/06/11	11	14.56	15	14.60	14.55	-4	22,307	-0.02%
2018/06/08	0	0.00	7	14.55	14.60	-7	22,143	-0.03%
2018/06/06	60	14.53	67.1	14.50	14.45	-7.1	22,184	-0.03%
2018/06/05	10	14.15	10	14.25	14.25	0	21,739	0.00%
2018/06/01	10	14.00	0	0.00	14.00	10	21,430	0.05%
2018/05/31	30	13.79	5	14.10	14.10	25	21,418	0.12%
2018/05/30	12	13.93	0	0.00	13.75	12	20,898	0.06%
2018/05/29	8	14.08	0	0.00	14.10	8	21,078	0.04%
2018/05/28	5	14.20	0	0.00	14.20	5	21,049	0.02%
2018/05/25	5	14.25	0	0.00	14.25	5	21,253	0.02%
2018/05/24	0.2	14.30	0	0.00	14.30	0.2	21,407	0.00%
2018/05/23	10	14.38	2	14.35	14.35	8	21,585	0.04%
2018/05/22	0	0.00	12	14.55	14.50	-12	21,713	-0.06%
2018/05/21	0	0.00	202	14.45	14.55	-202	21,919	-0.92%	大賣/鉅額交易
2018/05/18	0	0.00	4	14.45	14.40	-4	22,111	-0.02%
2018/05/15	0	0.00	10	14.45	14.45	-10	22,745	-0.04%
2018/05/14	0	0.00	2.1	14.45	14.45	-2.1	23,434	-0.01%
2018/05/11	0	0.00	18.3	14.42	14.40	-18.3	23,741	-0.08%
2018/05/09	25	14.36	0	0.00	14.30	25	23,747	0.11%
2018/05/08	12	14.15	0	0.00	14.25	12	23,720	0.05%
2018/05/04	14	14.25	2	14.35	14.15	12	23,573	0.05%
2018/05/03	0	0.00	2	14.55	14.45	-2	23,388	-0.01%
2018/05/02	0	0.00	56.7	14.44	14.55	-56.7	23,338	-0.24%
2018/04/30	0	0.00	5	14.25	14.20	-5	23,095	-0.02%
2018/04/27	1	14.15	17.1	14.20	14.25	-16.1	23,192	-0.07%
2018/04/26	23	14.06	120	14.11	14.15	-97	23,079	-0.42%	大賣/
2018/04/25	10	13.85	0	0.00	13.85	10	22,810	0.04%
2018/04/17	0	0.00	8	13.70	13.70	-8	24,019	-0.03%
2018/04/16	0	0.00	29	13.75	13.80	-29	24,335	-0.12%
2018/04/13	0	0.00	3	13.82	13.80	-3	24,459	-0.01%
2018/04/12	2	13.75	6	13.80	13.80	-4	24,716	-0.02%
2018/04/11	1	13.85	4	13.81	13.75	-3	24,742	-0.01%
2018/04/10	200	13.75	34	13.66	13.80	166	24,428	0.68%	大買/鉅額交易
2018/03/31	0	0.00	20	13.43	13.35	-20	23,482	-0.09%
2018/03/30	30	13.40	30	13.35	13.35	0	23,452	0.00%
2018/03/29	5	13.30	0	0.00	13.35	5	23,440	0.02%
2018/03/26	0	0.00	1	13.40	13.50	-1	23,067	0.00%
2018/03/23	0	0.00	10	13.40	13.50	-10	22,980	-0.04%
2018/03/22	1	13.55	10	13.60	13.60	-9	22,837	-0.04%
2018/03/19	0	0.00	25	13.45	13.45	-25	22,910	-0.11%
2018/03/16	0	0.00	1	13.40	13.55	-1	22,841	0.00%
2018/03/13	0	0.00	0	13.45	13.40	0	22,337	0.00%
2018/03/12	0	0.00	10	13.33	13.40	-10	22,391	-0.04%
2018/03/08	0	0.00	15.9	13.05	13.10	-15.9	22,704	-0.07%
2018/03/05	0	0.00	25	13.05	13.00	-25	23,688	-0.11%
2018/03/02	10	13.00	0	0.00	12.95	10	23,585	0.04%
2018/03/01	0	0.00	0.1	13.15	13.15	-0.1	22,892	0.00%
2018/02/26	15	13.33	10	13.38	13.25	5	23,042	0.02%
2018/02/23	0	0.00	11	13.25	13.25	-11	23,027	-0.05%
2018/02/21	40	13.19	0.2	13.20	13.20	39.8	23,851	0.17%
2018/02/12	0	0.00	0	13.10	13.05	0	23,915	0.00%
2018/02/09	0	0.00	25.5	12.90	12.95	-25.5	23,761	-0.11%
2018/02/08	10	13.15	3	13.15	13.15	7	23,517	0.03%
2018/02/07	52	13.25	11	13.23	13.05	41	23,357	0.18%
2018/02/06	23	13.06	83	13.05	12.90	-60	23,292	-0.26%
2018/02/05	8	13.60	15	13.60	13.60	-7	22,818	-0.03%
2018/02/02	1	13.85	50	13.90	13.90	-49	22,338	-0.22%
2018/01/31	57	13.94	0	0.00	14.00	57	22,106	0.26%
2018/01/30	15	14.12	100	14.08	14.05	-85	21,906	-0.39%
2018/01/29	20	14.20	0	0.00	14.20	20	21,766	0.09%
2018/01/26	35	14.14	4	14.20	14.20	31	21,696	0.14%
2018/01/25	25	14.20	0	0.00	14.20	25	21,596	0.12%
2018/01/24	16	14.15	10	14.10	14.15	6	21,471	0.03%
2018/01/23	30	14.28	0	0.00	14.35	30	21,297	0.14%
2018/01/22	20	14.25	1	14.25	14.25	19	21,197	0.09%
2018/01/19	0	0.00	23.8	14.27	14.30	-23.8	21,219	-0.11%
2018/01/18	86	14.38	51	14.25	14.25	35	21,024	0.17%
2018/01/17	2	14.20	0	0.00	14.30	2	20,778	0.01%
2018/01/16	15	14.20	1.2	14.25	14.20	13.8	20,439	0.07%
2018/01/15	55	14.34	64	14.26	14.25	-9	20,326	-0.04%
2018/01/12	50	14.10	82.1	14.14	14.15	-32.1	19,863	-0.16%
2018/01/11	50	14.05	50	14.00	14.00	0	19,325	0.00%
2018/01/10	50	14.00	66	13.98	13.95	-16	19,320	-0.08%
2018/01/09	55	14.08	55	13.96	13.95	0	18,910	0.00%
2018/01/08	35	14.00	31.8	14.05	14.05	3.2	18,813	0.02%
2018/01/05	6	13.86	1	13.95	13.95	5	18,615	0.03%
2018/01/03	2	13.95	10	13.93	13.95	-8	18,758	-0.04%
2018/01/02	0	0.00	6.1	13.71	13.80	-6.1	18,638	-0.03%