元大金 (2885)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	8.5	34.95	1	34.85	34.85	7.4	17,400	0.04%
2024/12/16	3.2	35.32	0.8	35.45	35.25	2.4	17,243	0.01%
2024/12/13	4.2	35.06	0	0.00	35.05	4.2	17,029	0.02%
2024/12/12	0.6	34.92	9.3	34.98	35.15	-8.7	17,041	-0.05%
2024/12/11	1.2	34.61	1.1	34.70	34.70	0	17,093	0.00%
2024/12/10	1	34.80	0	0.00	34.95	1	17,072	0.01%
2024/12/09	0.1	34.95	4.2	35.36	34.95	-4.1	17,191	-0.02%
2024/12/05	0	0.00	3.3	34.90	34.85	-3.3	17,687	-0.02%
2024/12/03	3	34.40	319.6	34.54	34.80	-316.6	18,030	-1.76%	大賣/鉅額交易
2024/12/02	0	0.00	23.1	33.85	33.90	-23.1	17,744	-0.13%
2024/11/29	3.1	32.96	1	33.15	33.25	2.1	17,461	0.01%
2024/11/28	0	0.00	2	33.45	33.25	-2	17,546	-0.01%
2024/11/27	7.1	33.33	0.2	33.30	33.30	6.9	17,514	0.04%
2024/11/26	0	0.00	0.8	33.50	33.45	-0.8	17,307	0.00%
2024/11/25	4.1	33.31	2	33.48	33.15	2.1	17,120	0.01%
2024/11/22	0	33.50	0	0.00	33.50	0	16,440	0.00%
2024/11/21	0	0.00	7	33.71	33.80	-7	16,572	-0.04%
2024/11/20	18	33.29	0	33.45	33.45	18	16,517	0.11%
2024/11/19	0	0.00	87.3	33.49	33.85	-87.3	16,372	-0.53%
2024/11/15	6	32.72	4	33.25	32.55	2	15,936	0.01%
2024/11/14	4.2	32.46	0	0.00	32.70	4.2	15,829	0.03%
2024/11/13	7	32.64	1.1	32.56	32.65	5.9	15,769	0.04%
2024/11/12	2	32.80	3	33.12	32.95	-1	15,695	-0.01%
2024/11/11	2.1	32.90	0	0.00	32.95	2.1	15,608	0.01%
2024/11/08	0.2	33.15	56.8	33.17	33.20	-56.6	15,762	-0.36%
2024/11/07	12.1	32.43	0.1	32.55	32.55	12	15,913	0.08%
2024/11/06	5.1	32.52	0	0.00	32.45	5.1	15,997	0.03%
2024/11/05	2	32.70	0	32.80	32.85	2	16,112	0.01%
2024/11/04	2	32.75	6.1	32.68	32.75	-4.1	16,527	-0.02%
2024/11/01	2.3	31.81	0	0.00	32.10	2.3	16,926	0.01%
2024/10/30	11	32.29	0	0.00	32.45	11	16,812	0.07%
2024/10/29	2.3	32.45	10	32.65	32.60	-7.7	16,833	-0.05%
2024/10/28	2	32.80	1	32.85	32.75	1	16,935	0.01%
2024/10/25	2.8	32.93	1.4	32.90	32.95	1.4	17,035	0.01%
2024/10/24	0.3	32.70	0.2	32.75	32.70	0.1	17,219	0.00%
2024/10/23	11.1	32.81	0	0.00	32.70	11.1	17,566	0.06%
2024/10/22	0	0.00	6	33.23	33.30	-6	17,724	-0.03%
2024/10/21	35.4	32.69	0	0.00	32.70	35.4	17,892	0.20%
2024/10/18	0	33.35	55.5	33.32	33.50	-55.5	18,122	-0.31%
2024/10/17	0.9	32.50	3	32.75	32.65	-2.1	18,215	-0.01%
2024/10/16	1	32.25	0	32.60	32.25	1	18,427	0.01%
2024/10/15	0.3	32.40	12	32.39	32.60	-11.7	18,438	-0.06%
2024/10/14	6	31.75	10	31.75	31.80	-4	18,406	-0.02%
2024/10/11	2	31.95	0	0.00	31.55	2	18,523	0.01%
2024/10/09	0.2	31.88	4.1	31.90	31.65	-3.9	18,645	-0.02%
2024/10/08	4	31.58	0.2	31.72	31.75	3.8	18,706	0.02%
2024/10/07	0	0.00	0.1	32.00	32.00	-0.1	18,669	0.00%
2024/10/04	0	0.00	0.1	31.75	31.80	-0.1	18,613	0.00%
2024/10/01	3	31.52	0	0.00	31.50	3	18,393	0.02%
2024/09/30	0	0.00	1.1	31.84	31.70	-1.1	18,567	-0.01%
2024/09/27	0	0.00	6.1	31.80	31.75	-6.1	18,776	-0.03%
2024/09/26	3	31.60	0	0.00	31.50	3	18,931	0.02%
2024/09/25	0	0.00	2	31.65	31.80	-2	18,960	-0.01%
2024/09/24	1	31.25	1.1	31.49	31.50	-0.1	19,237	0.00%
2024/09/23	10	31.25	12.1	31.33	31.40	-2.1	20,551	-0.01%
2024/09/20	0	0.00	15.1	31.15	31.00	-15.1	21,038	-0.07%
2024/09/19	0.1	30.55	6.1	30.80	30.90	-6	21,281	-0.03%
2024/09/18	10.3	30.45	15	30.60	30.40	-4.7	21,577	-0.02%
2024/09/16	0	0.00	0	30.60	30.50	0	21,879	0.00%
2024/09/13	1	30.40	2.3	30.30	30.25	-1.4	22,434	-0.01%
2024/09/12	3	29.62	0	0.00	29.85	3	22,704	0.01%
2024/09/11	15	29.75	0	0.00	29.60	15	22,621	0.07%
2024/09/10	2	29.90	0	0.00	29.95	2	22,602	0.01%
2024/09/09	55.3	29.48	0	0.00	29.70	55.3	22,469	0.25%
2024/09/06	1	30.40	0	0.00	30.75	1	21,966	0.00%
2024/09/05	2	30.80	0	0.00	30.50	2	22,029	0.01%
2024/09/04	3.7	30.25	1	29.70	30.35	2.7	22,073	0.01%
2024/09/03	1.4	31.28	0	0.00	31.20	1.4	21,746	0.01%
2024/09/02	7	31.82	0	0.00	31.75	7	21,712	0.03%
2024/08/30	2	31.65	1	31.90	31.90	1	21,825	0.00%
2024/08/28	1	31.75	0	31.85	31.80	1	21,658	0.00%
2024/08/27	0	0.00	1	31.85	31.90	-1	22,155	0.00%
2024/08/26	0	0.00	2	32.00	32.00	-2	22,360	-0.01%
2024/08/23	2.2	30.83	2	30.95	30.90	0.2	22,481	0.00%
2024/08/22	2.2	31.45	0	0.00	31.45	2.2	22,349	0.01%
2024/08/21	1.1	31.70	0	31.70	31.70	1.1	22,330	0.00%
2024/08/20	0	0.00	0.1	31.80	31.75	-0.1	22,387	0.00%
2024/08/19	0.1	31.90	0	0.00	31.65	0.1	22,544	0.00%
2024/08/16	1	32.05	0	0.00	32.00	1	22,970	0.00%
2024/08/15	5	31.71	0	0.00	31.50	5	22,913	0.02%
2024/08/13	13.8	31.78	1	32.25	31.60	12.8	22,847	0.06%
2024/08/12	12.3	32.02	0	0.00	31.80	12.3	23,161	0.05%
2024/08/09	12	32.57	19	32.56	32.60	-7	23,231	-0.03%
2024/08/08	4	31.60	0	0.00	31.40	4	23,062	0.02%
2024/08/07	7.2	31.35	0	0.00	31.30	7.2	22,931	0.03%
2024/08/06	1.2	30.50	4.3	30.24	30.70	-3.1	22,834	-0.01%
2024/08/05	10	29.84	16	29.81	29.35	-6	22,666	-0.03%
2024/08/02	25.1	31.92	0.1	32.00	31.90	25	22,279	0.11%
2024/07/31	7.1	32.69	4	32.70	32.80	3.1	22,321	0.01%
2024/07/30	14.4	32.03	0	0.00	32.35	14.4	22,196	0.06%
2024/07/29	0.1	32.60	13	32.68	32.70	-12.9	22,181	-0.06%
2024/07/26	18.2	32.11	3	32.35	32.05	15.2	22,114	0.07%
2024/07/23	1	32.90	17.1	32.91	33.00	-16.1	22,169	-0.07%
2024/07/22	14	32.02	2.2	31.90	31.85	11.9	22,052	0.05%
2024/07/19	3.4	32.57	2	32.45	32.60	1.4	21,974	0.01%
2024/07/18	1	33.20	2	33.35	33.25	-1	22,046	0.00%
2024/07/17	15	32.85	0	0.00	33.15	15	22,064	0.07%
2024/07/16	3	32.83	2	32.90	33.00	1	22,271	0.00%
2024/07/15	45.2	32.88	33	32.89	32.90	12.2	22,771	0.05%
2024/07/12	0	0.00	7	33.74	33.75	-7	22,840	-0.03%
2024/07/10	0.1	33.55	1.1	33.50	33.55	-1	22,944	0.00%
2024/07/09	1	33.15	5	33.30	33.00	-4	23,072	-0.02%
2024/07/08	2	33.13	0.4	33.11	33.20	1.6	23,192	0.01%
2024/07/05	0.1	33.05	0	33.05	33.00	0.1	23,211	0.00%
2024/07/04	10	33.10	23	33.13	33.10	-13	23,404	-0.06%
2024/07/03	6.1	32.33	4.3	32.59	32.70	1.8	23,572	0.01%
2024/07/01	17	32.04	2	32.25	32.00	15	23,274	0.06%
2024/06/28	1	31.90	1.1	32.00	32.05	-0.1	23,145	0.00%
2024/06/27	111.7	31.47	4	31.43	31.75	107.7	22,666	0.48%	大買/鉅額交易
2024/06/26	25	34.03	2.2	34.00	33.80	22.8	21,360	0.11%
2024/06/25	9	34.15	19	34.00	34.40	-10	20,917	-0.05%
2024/06/24	7.3	34.21	5.7	34.29	34.50	1.6	20,675	0.01%
2024/06/21	5	34.15	1.1	34.15	34.15	3.9	20,543	0.02%
2024/06/20	2	34.30	14.1	34.24	34.35	-12.1	20,314	-0.06%
2024/06/19	1	33.49	33	33.52	33.75	-32	20,039	-0.16%
2024/06/18	2	32.63	15	32.69	32.90	-13	20,031	-0.06%
2024/06/17	0.6	32.40	2.1	32.33	32.30	-1.5	20,196	-0.01%
2024/06/14	0.2	32.07	0.1	32.00	32.00	0.1	20,364	0.00%
2024/06/13	0.7	32.05	23	32.09	32.00	-22.3	20,675	-0.11%
2024/06/12	2	31.48	0	0.00	31.45	2	21,157	0.01%
2024/06/11	23.3	31.61	5	32.02	31.60	18.3	22,019	0.08%
2024/06/07	2	31.90	0	32.00	31.80	2	22,313	0.01%
2024/06/06	5	31.55	0	31.65	31.70	5	22,349	0.02%
2024/06/05	2.1	31.46	0	0.00	31.30	2.1	22,463	0.01%
2024/06/04	0.1	31.35	1	31.30	31.45	-0.9	22,761	0.00%
2024/06/03	2	31.70	0.5	31.75	31.75	1.5	23,129	0.01%
2024/05/31	6	31.54	1	31.50	31.65	5	23,178	0.02%
2024/05/30	18.3	31.50	1	31.70	31.45	17.3	22,731	0.08%
2024/05/29	25	31.92	0	0.00	31.85	25	22,553	0.11%
2024/05/27	6.3	32.72	0.2	32.65	32.70	6.1	22,398	0.03%
2024/05/24	26.1	32.57	0	32.90	32.50	26.1	22,447	0.12%
2024/05/23	0.1	32.97	1	33.00	33.15	-0.9	22,322	0.00%
2024/05/22	3	33.35	26.4	33.32	33.35	-23.4	22,167	-0.11%
2024/05/21	11.1	31.96	0	32.05	32.05	11.1	21,733	0.05%
2024/05/20	6.1	32.25	4	32.29	32.35	2.1	21,750	0.01%
2024/05/17	0	0.00	7.4	32.55	32.65	-7.4	21,870	-0.03%
2024/05/16	0.1	32.55	34.1	32.48	32.60	-34	21,837	-0.16%
2024/05/15	12	31.86	16	32.26	31.85	-4	21,399	-0.02%
2024/05/14	10.5	31.51	0	0.00	31.45	10.5	21,382	0.05%
2024/05/13	0	32.10	0	32.05	32.00	0	21,349	0.00%
2024/05/10	6	31.98	5	32.02	32.10	1	21,318	0.00%
2024/05/09	2.1	31.94	1	32.20	31.65	1.1	21,300	0.01%
2024/05/08	0	0.00	0	31.75	31.80	0	21,147	0.00%
2024/05/07	1.1	31.50	12	31.79	31.80	-10.9	21,154	-0.05%
2024/05/06	0	0.00	9.1	31.41	31.50	-9.1	20,957	-0.04%
2024/05/03	2	30.82	0	0.00	30.55	2	20,783	0.01%
2024/05/02	12	30.50	2	30.65	30.65	10	20,688	0.05%
2024/04/30	0	30.80	0	0.00	30.65	0	20,545	0.00%
2024/04/29	2	30.95	12.4	30.71	31.05	-10.4	20,436	-0.05%
2024/04/26	0	0.00	4	30.18	30.00	-4	20,096	-0.02%
2024/04/25	68	29.81	1.3	29.81	29.80	66.7	20,118	0.33%
2024/04/24	0	0.00	1	30.35	30.35	-1	19,994	-0.01%
2024/04/23	23	29.79	0	0.00	29.80	23	19,844	0.12%
2024/04/22	49	29.88	10	30.10	29.90	39	19,654	0.20%
2024/04/19	21.1	29.92	1	30.60	29.90	20.1	19,148	0.11%
2024/04/18	0	0.00	15	30.53	30.60	-15	18,463	-0.08%
2024/04/17	7	30.05	8	30.05	30.00	-1	18,105	-0.01%
2024/04/16	9.2	29.96	0	30.50	29.95	9.1	18,010	0.05%
2024/04/15	2	30.55	1	30.65	30.55	1	17,755	0.01%
2024/04/12	0	0.00	20	30.40	30.30	-20	17,624	-0.11%
2024/04/11	2	30.30	0.1	30.55	30.50	1.9	17,452	0.01%
2024/04/10	2	30.63	0.2	30.70	30.50	1.8	17,495	0.01%
2024/04/09	5	30.89	3	31.08	30.90	2	17,624	0.01%
2024/04/08	0	30.05	3.2	30.26	30.30	-3.2	17,390	-0.02%
2024/04/03	1.1	29.96	0	0.00	29.95	1.1	17,458	0.01%
2024/04/02	0	30.15	11.7	30.15	30.30	-11.6	17,547	-0.07%
2024/04/01	0	30.40	0	0.00	30.10	0	17,754	0.00%
2024/03/29	4	30.34	2.2	30.34	30.40	1.8	17,819	0.01%
2024/03/28	6	30.04	5	30.05	30.10	1	17,675	0.01%
2024/03/27	0	0.00	5	30.20	30.30	-5	17,687	-0.03%
2024/03/26	0	0.00	12.1	30.12	30.10	-12.1	17,806	-0.07%
2024/03/25	2	30.00	4.3	29.87	29.85	-2.3	17,978	-0.01%
2024/03/22	22.3	29.77	0	0.00	29.45	22.3	18,215	0.12%
2024/03/21	2.1	29.89	18	29.72	29.80	-15.9	18,221	-0.09%
2024/03/20	17	29.10	1	29.30	28.90	16	18,450	0.09%
2024/03/19	1	29.15	0	0.00	29.20	1	18,458	0.01%
2024/03/18	11.2	29.49	9.3	29.67	29.35	1.8	18,330	0.01%
2024/03/15	3.2	30.00	4.1	30.00	30.20	-0.9	18,162	0.00%
2024/03/14	4	30.18	502.2	30.05	30.30	-498.2	17,626	-2.83%	大賣/鉅額交易
2024/03/13	2	29.20	6.2	29.15	29.50	-4.2	16,785	-0.02%
2024/03/12	22	28.89	4.2	28.83	28.90	17.8	16,419	0.11%
2024/03/11	0	0.00	38	28.69	28.55	-38	16,438	-0.23%
2024/03/08	8	28.43	11.7	28.46	28.45	-3.7	16,445	-0.02%
2024/03/07	0	0.00	14.3	27.94	28.10	-14.3	16,213	-0.09%
2024/03/06	1	27.40	0	0.00	27.50	1	15,804	0.01%
2024/03/05	3	27.35	3	27.35	27.30	0	15,976	0.00%
2024/03/04	1	27.30	0.3	27.30	27.35	0.7	16,071	0.00%
2024/03/01	2	27.35	0	0.00	27.30	2	16,213	0.01%
2024/02/29	3.5	27.32	0	27.35	27.45	3.5	16,332	0.02%
2024/02/27	5	27.22	0	27.25	27.20	5	16,171	0.03%
2024/02/26	5.1	27.20	0	27.30	27.10	5.1	16,031	0.03%
2024/02/23	8	27.33	0	27.45	27.30	8	15,976	0.05%
2024/02/22	2	27.35	4.2	27.46	27.55	-2.2	16,208	-0.01%
2024/02/21	6	27.39	0	0.00	27.35	6	16,173	0.04%
2024/02/20	0.1	27.40	12.1	27.67	27.85	-12	16,099	-0.07%
2024/02/19	0.1	27.45	0	27.20	27.45	0.1	15,999	0.00%
2024/02/05	0	0.00	24.3	26.99	27.00	-24.3	15,990	-0.15%
2024/02/02	2	26.75	34.8	26.85	26.90	-32.8	15,780	-0.21%
2024/02/01	0	0.00	3	27.00	27.05	-3	15,716	-0.02%
2024/01/30	0	26.99	0	0.00	26.85	0	15,518	0.00%
2024/01/29	0	0.00	1.1	26.95	27.10	-1.1	15,711	-0.01%
2024/01/26	0	0.00	4	26.95	26.95	-4	15,758	-0.03%
2024/01/25	0	0.00	5	26.66	26.75	-5	15,712	-0.03%
2024/01/24	0	0.00	397.6	26.55	26.60	-397.6	15,738	-2.53%	大賣/鉅額交易
2024/01/23	10	26.40	0	0.00	26.55	10	15,859	0.06%
2024/01/22	0.1	26.30	0	0.00	26.35	0.1	16,053	0.00%
2024/01/19	2	26.15	1	26.20	26.20	1	16,013	0.01%
2024/01/18	4	25.83	1	25.80	25.80	3	16,029	0.02%
2024/01/17	15.3	25.96	0	26.15	25.80	15.3	15,949	0.10%
2024/01/16	4.2	26.25	0	0.00	26.25	4.2	15,663	0.03%
2024/01/15	0	0.00	9	26.75	26.70	-9	15,517	-0.06%
2024/01/12	1.1	26.65	0	0.00	26.65	1.1	15,812	0.01%
2024/01/11	2	26.73	10	26.75	26.80	-8	16,020	-0.05%
2024/01/10	3	26.53	0.2	26.60	26.50	2.8	16,367	0.02%
2024/01/09	4	26.86	2	27.00	26.80	2	16,409	0.01%
2024/01/08	1	26.90	1	27.10	26.90	0	16,485	0.00%
2024/01/05	3	26.85	0	0.00	26.95	3	16,514	0.02%
2024/01/04	0	0.00	2	27.25	27.20	-2	16,645	-0.01%
2024/01/03	7.9	27.13	0.1	27.35	26.95	7.8	16,816	0.05%
2024/01/02	0.1	27.55	6	27.67	27.75	-5.9	16,492	-0.04%
2023/12/29	0	0.00	38.4	27.57	27.60	-38.4	16,322	-0.24%
2023/12/28	6.1	27.18	1	27.35	27.35	5	16,304	0.03%
2023/12/27	2	27.15	7	27.14	27.15	-5	16,123	-0.03%
2023/12/26	0	0.00	2	27.00	26.85	-2	15,860	-0.01%
2023/12/25	0	0.00	0	26.75	26.60	0	15,812	0.00%
2023/12/22	0	0.00	5.6	26.74	26.80	-5.6	15,935	-0.04%
2023/12/21	0.1	26.50	0	0.00	26.45	0.1	15,843	0.00%
2023/12/20	2	26.80	3	26.75	26.55	-1	15,485	-0.01%
2023/12/18	0	0.00	2.1	26.98	27.05	-2.1	15,019	-0.01%
2023/12/15	0	0.00	4.9	27.06	27.00	-4.9	14,908	-0.03%
2023/12/14	0	26.90	2.2	26.89	27.00	-2.2	14,590	-0.02%
2023/12/13	0	26.65	4	26.81	26.75	-4	14,457	-0.03%
2023/12/12	0	0.00	6.5	26.62	26.80	-6.5	14,675	-0.04%
2023/12/11	0	0.00	6.3	26.42	26.55	-6.3	14,606	-0.04%
2023/12/08	0	0.00	2.4	26.45	26.55	-2.4	14,645	-0.02%
2023/12/07	0.2	26.35	141	26.43	26.50	-140.8	14,620	-0.96%	大賣/鉅額交易
2023/12/06	0	0.00	11.6	26.45	26.45	-11.6	14,545	-0.08%
2023/12/05	0	0.00	33	26.36	26.40	-33	14,442	-0.23%
2023/12/04	1	26.40	1.3	26.33	26.35	-0.3	14,572	0.00%
2023/12/01	0	26.00	2	26.10	26.10	-2	14,509	-0.01%
2023/11/30	0.8	26.00	0	0.00	26.00	0.8	14,505	0.01%
2023/11/29	5	26.10	3.2	26.08	25.95	1.8	14,200	0.01%
2023/11/28	0	0.00	50.1	26.01	26.10	-50.1	14,050	-0.36%
2023/11/27	0	25.90	5	26.00	25.85	-5	14,075	-0.04%
2023/11/24	2	25.75	6.2	25.75	25.80	-4.2	14,023	-0.03%
2023/11/23	0	0.00	2	25.68	25.70	-2	14,099	-0.01%
2023/11/22	1	25.60	4	25.63	25.60	-3	14,141	-0.02%
2023/11/21	6	25.49	9	25.63	25.70	-3	14,238	-0.02%
2023/11/17	16	25.38	1	25.40	25.35	15	14,079	0.11%
2023/11/16	1	25.30	17.4	25.45	25.45	-16.4	14,006	-0.12%
2023/11/15	0	0.00	11	25.35	25.30	-11	13,945	-0.08%
2023/11/14	0	0.00	2	25.10	25.05	-2	13,829	-0.01%
2023/11/13	2	24.90	1	24.95	25.00	1	14,058	0.01%
2023/11/10	0	0.00	0.9	24.95	25.00	-0.9	14,396	-0.01%
2023/11/09	0.1	25.00	1	25.00	25.00	-0.9	14,536	-0.01%
2023/11/08	0	0.00	5	25.00	25.00	-5	14,774	-0.03%
2023/11/07	0	0.00	5	25.03	25.05	-5	14,940	-0.03%
2023/11/03	2	24.70	9	24.70	24.95	-7	15,067	-0.05%
2023/11/02	2	24.55	1.1	24.60	24.50	0.9	15,550	0.01%
2023/11/01	0	0.00	2.1	24.25	24.40	-2.1	15,668	-0.01%
2023/10/31	0	0.00	7	24.20	24.30	-7	15,832	-0.04%
2023/10/30	0.2	24.25	0	0.00	24.10	0.2	15,988	0.00%
2023/10/27	4.8	24.42	0	0.00	24.40	4.8	16,107	0.03%
2023/10/26	1.1	24.36	0	0.00	24.35	1.1	16,265	0.01%
2023/10/24	3.4	24.36	0	0.00	24.45	3.4	16,366	0.02%
2023/10/23	9.4	24.46	500	24.47	24.40	-490.6	16,412	-2.99%	大賣/鉅額交易
2023/10/20	106.2	24.45	0	24.85	24.75	106.1	16,302	0.65%	大買/鉅額交易
2023/10/19	5.1	25.02	0	0.00	25.10	5.1	16,077	0.03%
2023/10/18	0	0.00	15	25.47	25.55	-15	15,990	-0.09%
2023/10/17	0	0.00	1	25.35	25.30	-1	15,836	-0.01%
2023/10/16	0.6	25.49	33.7	25.37	25.55	-33.1	15,886	-0.21%
2023/10/13	1.6	25.51	3	25.55	25.45	-1.4	15,869	-0.01%
2023/10/12	0	0.00	231.1	25.31	25.65	-231.1	15,981	-1.45%	大賣/鉅額交易
2023/10/11	0	0.00	13.3	25.39	25.50	-13.3	16,036	-0.08%
2023/10/06	0.4	24.66	0	0.00	24.80	0.4	15,892	0.00%
2023/10/05	0.2	24.60	0	0.00	24.55	0.2	16,091	0.00%
2023/10/04	1.4	24.32	0	0.00	24.25	1.4	16,241	0.01%
2023/10/03	5.5	24.73	0	24.85	24.65	5.5	16,245	0.03%
2023/10/02	5.4	25.01	0.5	25.03	24.95	4.9	16,374	0.03%
2023/09/28	26.2	25.00	0	0.00	25.05	26.2	16,818	0.16%
2023/09/27	1	25.00	4.9	25.02	25.15	-3.9	16,838	-0.02%
2023/09/25	0	25.10	0	0.00	25.20	0	16,785	0.00%
2023/09/22	1.6	24.87	0	24.85	25.10	1.6	17,086	0.01%
2023/09/21	2.2	25.10	2	24.95	25.00	0.2	17,219	0.00%
2023/09/20	2.2	25.47	26	25.45	25.40	-23.8	17,268	-0.14%
2023/09/19	0.1	25.53	12.1	25.64	25.75	-12	17,248	-0.07%
2023/09/18	0	0.00	13	25.42	25.40	-13	17,134	-0.08%
2023/09/15	0.1	25.18	22	25.25	25.35	-21.9	17,267	-0.13%
2023/09/14	0.2	25.10	10	25.18	25.20	-9.8	17,236	-0.06%
2023/09/13	0.5	24.94	23.1	24.82	25.00	-22.6	17,248	-0.13%
2023/09/12	0.1	24.80	0	0.00	24.80	0.1	17,439	0.00%
2023/09/11	1	24.55	0	0.00	24.70	1	17,663	0.01%
2023/09/08	1	24.55	5.1	24.60	24.65	-4.1	17,920	-0.02%
2023/09/07	0	0.00	14.1	24.57	24.70	-14.1	18,130	-0.08%
2023/09/06	0	0.00	2.1	24.16	24.25	-2.1	18,048	-0.01%
2023/09/05	5	24.35	0	0.00	24.20	5	18,028	0.03%
2023/09/04	4.1	24.51	0	0.00	24.50	4.1	18,223	0.02%
2023/09/01	0	0.00	2	24.65	24.75	-2	18,496	-0.01%
2023/08/31	16.6	24.55	0	0.00	24.40	16.6	18,740	0.09%
2023/08/30	1	24.70	11	24.75	24.80	-10	18,891	-0.05%
2023/08/28	2	24.38	0	0.00	24.40	2	18,969	0.01%
2023/08/25	4	24.45	0.1	24.45	24.40	3.9	19,376	0.02%
2023/08/24	0	0.00	2.8	24.28	24.45	-2.8	19,468	-0.01%
2023/08/23	0	0.00	4	24.10	24.20	-4	19,454	-0.02%
2023/08/22	5	23.82	2	23.80	23.85	3	19,542	0.02%
2023/08/21	4.1	23.85	0	23.95	23.90	4.1	19,574	0.02%
2023/08/18	4	23.90	2	23.90	23.95	2	19,484	0.01%
2023/08/17	7.4	23.63	2.4	23.73	23.75	5	19,503	0.03%
2023/08/16	10.1	23.82	7.5	23.86	23.85	2.6	19,345	0.01%
2023/08/15	0.1	24.20	0	0.00	24.20	0.1	19,145	0.00%
2023/08/14	29.3	24.37	10.3	24.25	24.30	19	19,218	0.10%
2023/08/11	31.1	24.69	10	24.80	24.75	21.1	19,170	0.11%
2023/08/10	0	0.00	12	25.17	25.30	-12	19,013	-0.06%
2023/08/09	0.5	25.08	0	0.00	25.15	0.5	18,775	0.00%
2023/08/08	6	25.11	55	25.18	25.10	-49	18,679	-0.26%
2023/08/07	1	24.55	0	0.00	24.70	1	18,112	0.01%
2023/08/04	7.1	24.35	1	24.30	24.35	6.1	17,972	0.03%
2023/08/02	9.4	24.49	8	24.52	24.45	1.4	17,759	0.01%
2023/08/01	5	24.90	15.5	24.77	24.90	-10.5	17,652	-0.06%
2023/07/31	5	24.40	0	0.00	24.40	5	17,308	0.03%
2023/07/28	19.2	24.39	0	0.00	24.40	19.2	17,151	0.11%
2023/07/27	32.3	24.60	11.1	24.67	24.70	21.2	16,967	0.13%
2023/07/26	0	24.45	15	24.48	24.55	-15	16,847	-0.09%
2023/07/25	5	24.20	10	24.23	24.25	-5	16,808	-0.03%
2023/07/24	6.9	24.10	0	0.00	24.10	6.9	16,845	0.04%
2023/07/21	5	24.40	13	24.42	24.40	-8	16,786	-0.05%
2023/07/20	0	0.00	28	24.37	24.45	-28	16,671	-0.17%
2023/07/19	7	24.14	8	24.28	24.10	-1	16,429	-0.01%
2023/07/18	1	24.00	3.8	24.05	24.10	-2.8	16,277	-0.02%
2023/07/17	0	0.00	5.1	24.05	23.95	-5.1	16,220	-0.03%
2023/07/14	5	23.65	0	0.00	23.75	5	16,037	0.03%
2023/07/13	0.8	23.60	5.6	23.31	23.30	-4.8	15,781	-0.03%
2023/07/12	0.1	23.35	2	23.50	23.45	-1.9	15,656	-0.01%
2023/07/11	0	0.00	16	23.35	23.30	-16	15,587	-0.10%
2023/07/10	4	22.93	10	23.15	23.00	-6	15,474	-0.04%
2023/07/07	1	22.50	2	22.55	22.65	-1	15,267	-0.01%
2023/07/06	40.4	22.82	0	23.15	22.70	40.4	15,203	0.27%
2023/07/05	0	0.00	2	23.13	23.15	-2	14,735	-0.01%
2023/07/04	13.1	23.09	0	23.30	23.05	13.1	14,624	0.09%
2023/07/03	11.1	23.16	6	23.25	23.20	5.1	14,603	0.03%
2023/06/30	13.2	23.12	0	0.00	23.10	13.2	14,617	0.09%
2023/06/29	20.1	23.45	3	23.40	23.30	17.1	14,416	0.12%
2023/06/28	15	24.11	0	0.00	24.10	15	14,205	0.11%
2023/06/27	10	24.19	6	24.20	24.20	4	13,935	0.03%
2023/06/20	23	24.30	0	0.00	24.25	23	13,529	0.17%
2023/06/19	2.9	24.35	0	0.00	24.40	2.9	13,296	0.02%
2023/06/16	1	24.30	0.1	24.45	24.35	1	13,201	0.01%
2023/06/15	3	24.30	0	0.00	24.50	3	12,941	0.02%
2023/06/14	2.1	24.25	4	24.38	24.40	-1.9	12,841	-0.01%
2023/06/13	25	24.38	1.1	24.40	24.35	23.9	12,795	0.19%
2023/06/12	0	0.00	4.1	24.55	24.55	-4.1	12,630	-0.03%
2023/06/09	10	24.55	0	0.00	24.60	10	12,734	0.08%
2023/06/08	3	24.50	3	24.55	24.50	0	12,731	0.00%
2023/06/07	0.1	24.28	24	24.51	24.60	-23.9	12,698	-0.19%
2023/06/06	0	0.00	17	24.22	24.20	-17	12,527	-0.14%
2023/06/05	0	0.00	8.1	24.08	24.00	-8.1	12,327	-0.07%
2023/06/02	1	23.75	11	23.85	23.85	-10	12,036	-0.08%
2023/06/01	5	23.65	1.1	23.80	23.65	3.9	11,882	0.03%
2023/05/31	0	0.00	3	23.80	23.85	-3	11,750	-0.03%
2023/05/30	12.1	23.69	0	0.00	23.70	12.1	11,531	0.10%
2023/05/29	1	23.60	3.3	23.61	23.55	-2.3	11,676	-0.02%
2023/05/26	3	23.50	5	23.44	23.50	-2	11,831	-0.02%
2023/05/25	12	23.28	5	23.35	23.25	7	11,733	0.06%
2023/05/24	10	23.46	8	23.50	23.55	2	11,770	0.02%
2023/05/23	0	0.00	32.1	23.56	23.65	-32.1	11,764	-0.27%
2023/05/22	6	23.39	1	23.45	23.45	5	11,637	0.04%
2023/05/19	1	23.35	0	0.00	23.45	1	11,540	0.01%
2023/05/18	0	0.00	42.2	23.33	23.40	-42.2	11,407	-0.37%
2023/05/17	0	0.00	23	23.14	23.10	-23	11,241	-0.20%
2023/05/16	0	0.00	10	22.90	22.95	-10	11,131	-0.09%
2023/05/15	3	22.80	1	22.85	22.80	2	11,184	0.02%
2023/05/12	5.1	22.70	0	0.00	22.65	5.1	11,187	0.05%
2023/05/09	0.8	22.90	3	22.95	23.00	-2.2	11,269	-0.02%
2023/05/08	0	0.00	15	22.97	23.00	-15	11,402	-0.13%
2023/05/04	0	0.00	1	22.85	22.90	-1	11,529	-0.01%
2023/05/03	12	22.60	0	0.00	22.75	12	11,598	0.10%
2023/05/02	20	22.63	2	22.58	22.70	18	11,941	0.15%
2023/04/28	1	22.51	4.3	22.51	22.60	-3.3	12,593	-0.03%
2023/04/26	1	22.35	0	0.00	22.45	1	12,877	0.01%
2023/04/25	1.5	22.46	1	22.50	22.40	0.5	12,874	0.00%
2023/04/21	0	0.00	2	22.40	22.45	-2	13,064	-0.02%
2023/04/20	6.1	22.30	0	0.00	22.30	6.1	13,129	0.05%
2023/04/19	1.3	22.46	8	22.50	22.45	-6.7	13,396	-0.05%
2023/04/18	2	22.50	0	0.00	22.50	2	13,416	0.01%
2023/04/17	2.1	22.40	1.5	22.40	22.50	0.5	13,475	0.00%
2023/04/14	20.7	22.55	13	22.47	22.65	7.7	13,385	0.06%
2023/04/13	1.1	22.50	0	0.00	22.55	1.1	13,387	0.01%
2023/04/12	21.1	22.55	4	22.59	22.55	17.1	13,309	0.13%
2023/04/11	5	22.45	10	22.48	22.55	-5	13,392	-0.04%
2023/04/10	0	0.00	1	22.45	22.45	-1	13,254	-0.01%
2023/04/07	0.1	22.41	0	0.00	22.40	0.1	13,298	0.00%
2023/04/06	0	22.45	15	22.36	22.40	-15	13,296	-0.11%
2023/03/31	0	22.40	0	0.00	22.35	0	13,263	0.00%
2023/03/30	2	22.23	2	22.30	22.30	0	13,892	0.00%
2023/03/29	1.7	22.33	0	0.00	22.40	1.7	14,478	0.01%
2023/03/28	2	22.15	4	22.30	22.30	-2	15,234	-0.01%
2023/03/27	5.1	22.17	49	22.16	22.15	-43.9	15,971	-0.27%
2023/03/24	3.1	22.20	0	0.00	22.20	3.1	16,845	0.02%
2023/03/23	2	22.15	3	22.23	22.25	-1	16,948	-0.01%
2023/03/22	1	22.15	3	22.10	22.10	-2	17,062	-0.01%
2023/03/21	14.1	21.96	1.2	21.93	21.95	12.9	17,300	0.07%
2023/03/20	1	21.80	3	21.70	21.80	-2	17,369	-0.01%
2023/03/17	2	21.75	1	21.85	21.85	1	17,433	0.01%
2023/03/16	14.5	21.66	5	21.70	21.70	9.5	17,525	0.05%
2023/03/15	3	22.02	0.1	22.10	22.05	2.9	17,526	0.02%
2023/03/14	38.2	21.90	0	0.00	21.95	38.2	17,720	0.22%
2023/03/13	2	22.10	2	22.20	22.35	0	17,673	0.00%
2023/03/10	23.3	22.35	0	0.00	22.30	23.3	17,695	0.13%
2023/03/09	11.1	22.75	1	22.65	22.65	10.1	17,675	0.06%
2023/03/08	1	22.80	0.1	22.85	22.80	0.9	18,025	0.01%
2023/03/07	0	0.00	7.1	22.89	22.90	-7.1	18,236	-0.04%
2023/03/06	0	22.70	4	22.68	22.70	-4	18,443	-0.02%
2023/03/03	0.1	22.55	4	22.60	22.55	-4	18,560	-0.02%
2023/03/02	11.4	22.30	0	0.00	22.50	11.4	18,833	0.06%
2023/03/01	9.1	22.42	0	0.00	22.40	9.1	19,089	0.05%
2023/02/24	4	22.61	3	22.70	22.75	1	19,163	0.01%
2023/02/23	0	22.80	25	22.85	22.85	-25	19,038	-0.13%
2023/02/22	4	22.55	4	22.75	22.75	0	19,150	0.00%
2023/02/21	4	22.75	0	0.00	22.75	4	19,117	0.02%
2023/02/20	2	22.83	1	22.85	22.90	1	19,297	0.01%
2023/02/17	1	22.75	2	22.75	22.75	-1	19,491	-0.01%
2023/02/16	0	22.85	1	22.75	22.75	-1	19,779	-0.01%
2023/02/15	12	22.65	1	22.65	22.60	11	20,441	0.05%
2023/02/14	2.2	22.73	0	0.00	22.80	2.2	20,514	0.01%
2023/02/10	7	22.69	2.1	22.77	22.80	4.9	20,732	0.02%
2023/02/09	0.1	22.70	1	22.70	22.70	-0.9	20,752	0.00%
2023/02/08	1.5	22.72	0.2	22.70	22.65	1.3	20,833	0.01%
2023/02/07	0	22.80	1	22.80	22.75	-1	20,877	0.00%
2023/02/02	0.1	22.61	0	0.00	22.80	0.1	20,926	0.00%
2023/02/01	1.7	22.73	2	22.68	22.75	-0.3	20,793	0.00%
2023/01/31	21.1	22.65	0	0.00	22.50	21.1	20,766	0.10%
2023/01/30	1	23.00	14.2	23.04	23.05	-13.2	20,528	-0.06%
2023/01/17	10.1	22.63	2	22.65	22.70	8.1	20,017	0.04%
2023/01/16	24	22.67	17	22.74	22.70	7	19,985	0.04%
2023/01/13	7	22.50	0	0.00	22.50	7	19,953	0.04%
2023/01/12	0	0.00	8	22.54	22.55	-8	20,144	-0.04%
2023/01/11	6.1	22.43	10	22.48	22.45	-3.9	20,192	-0.02%
2023/01/10	0.2	22.43	5.2	22.49	22.60	-4.9	20,130	-0.02%
2023/01/09	0	0.00	10.1	22.27	22.50	-10.1	20,160	-0.05%
2023/01/06	1.4	21.90	0	0.00	21.90	1.4	20,030	0.01%
2023/01/05	6	21.90	1	21.90	21.95	5	20,198	0.02%
2023/01/04	0	0.00	3	21.75	21.80	-3	20,308	-0.01%
2023/01/03	6.1	21.49	0	0.00	21.65	6.1	20,588	0.03%
2022/12/30	1.3	21.72	0	0.00	21.70	1.3	20,512	0.01%
2022/12/29	4.6	21.64	0	0.00	21.65	4.6	20,735	0.02%
2022/12/27	1	21.90	0	22.00	21.95	1	21,015	0.00%
2022/12/26	0	0.00	1	21.90	21.90	-1	21,113	0.00%
2022/12/23	8	21.74	2.3	21.85	21.80	5.7	21,359	0.03%
2022/12/22	3.1	21.77	2	21.90	22.00	1.1	21,515	0.01%
2022/12/21	2	21.83	1	21.95	21.80	1	21,062	0.00%
2022/12/20	6.1	21.95	1	22.10	21.80	5.1	20,610	0.02%
2022/12/19	4	22.08	0	0.00	22.10	4	19,979	0.02%
2022/12/16	14	22.37	0	0.00	22.15	14	19,240	0.07%
2022/12/15	0	0.00	24	22.42	22.45	-24	18,528	-0.13%
2022/12/14	7	22.27	3	22.35	22.30	4	18,590	0.02%
2022/12/13	8.1	22.13	0	0.00	22.10	8.1	18,554	0.04%
2022/12/12	0	22.35	0	0.00	22.40	0	18,353	0.00%
2022/12/09	2	22.45	1	22.50	22.40	1	18,685	0.01%
2022/12/08	1.8	22.22	1.3	22.20	22.30	0.5	18,729	0.00%
2022/12/07	5	22.55	8.2	22.56	22.60	-3.2	18,669	-0.02%
2022/12/06	12.6	22.49	0	0.00	22.50	12.6	18,692	0.07%
2022/12/05	0	0.00	1.7	22.68	22.60	-1.7	18,849	-0.01%
2022/12/02	8.1	22.36	1.5	22.47	22.45	6.6	18,707	0.04%
2022/12/01	8.1	22.65	6	22.72	22.60	2.1	18,884	0.01%
2022/11/30	0.1	22.50	0.2	22.50	22.60	-0.1	18,939	0.00%
2022/11/29	0	0.00	1	22.45	22.50	-1	18,603	-0.01%
2022/11/28	2	22.20	5	22.17	22.25	-3	18,472	-0.02%
2022/11/25	4	22.10	0	0.00	22.05	4	18,353	0.02%
2022/11/24	5.1	22.18	32.3	22.21	22.30	-27.3	18,308	-0.15%
2022/11/23	15	21.97	44.5	21.94	22.10	-29.5	18,184	-0.16%
2022/11/22	1	21.60	31.5	21.45	21.60	-30.5	17,821	-0.17%
2022/11/21	0	0.00	0	20.95	21.10	0	17,476	0.00%
2022/11/18	13.4	20.90	0.1	21.20	20.90	13.3	17,414	0.08%
2022/11/17	2	21.00	2	21.05	21.20	0	17,355	0.00%
2022/11/16	4.1	21.33	1	21.35	21.25	3.1	17,506	0.02%
2022/11/15	1	21.00	16.2	21.32	21.45	-15.2	17,430	-0.09%
2022/11/14	1.1	21.15	31.1	21.15	21.20	-30	17,326	-0.17%
2022/11/11	0	0.00	40.3	21.00	21.20	-40.3	17,085	-0.24%
2022/11/10	5.1	20.25	7.2	20.35	20.40	-2.1	16,633	-0.01%
2022/11/09	8	20.27	40.5	20.40	20.50	-32.5	16,702	-0.19%
2022/11/08	3	20.20	0	0.00	20.30	3	16,586	0.02%
2022/11/07	0	0.00	0.3	20.20	20.20	-0.3	16,688	0.00%
2022/11/04	0	20.15	3.1	20.05	20.05	-3.1	16,988	-0.02%
2022/11/03	3.1	19.90	1	20.00	20.05	2.1	17,098	0.01%
2022/11/02	0.5	20.09	5	20.13	20.20	-4.5	17,192	-0.03%
2022/11/01	0	0.00	16.1	19.95	20.05	-16.1	17,288	-0.09%
2022/10/28	6.2	19.61	1	19.70	19.60	5.1	17,456	0.03%
2022/10/27	0.1	19.75	6	19.84	19.70	-5.9	17,429	-0.03%
2022/10/26	1	19.70	3.4	19.75	19.75	-2.4	17,463	-0.01%
2022/10/25	0.3	19.45	0	0.00	19.55	0.3	17,438	0.00%
2022/10/24	4.1	19.51	0.1	19.55	19.55	3.9	17,452	0.02%
2022/10/21	0	0.00	7	19.47	19.45	-7	17,390	-0.04%
2022/10/20	2.2	18.90	4	19.09	19.05	-1.9	17,206	-0.01%
2022/10/19	2	19.10	1	19.30	19.00	1	16,983	0.01%
2022/10/18	0.1	19.25	11	19.21	19.20	-11	16,971	-0.06%
2022/10/17	5.1	18.94	1.6	19.12	19.10	3.4	17,240	0.02%
2022/10/14	11	19.05	0	0.00	19.10	11	17,305	0.06%
2022/10/13	8.2	19.09	2	19.10	19.05	6.2	17,449	0.04%
2022/10/12	11.1	19.19	31	19.35	19.35	-19.9	17,479	-0.11%
2022/10/11	30	19.19	1	19.15	19.10	29	17,665	0.16%
2022/10/07	2.5	19.56	0	0.00	19.50	2.5	17,951	0.01%
2022/10/06	4	19.60	11	19.61	19.70	-7	17,997	-0.04%
2022/10/05	22	19.46	122	19.58	19.55	-100	18,165	-0.55%	大賣/
2022/10/04	7.8	19.31	0	0.00	19.35	7.8	18,267	0.04%
2022/10/03	3.5	19.32	5	19.35	19.30	-1.5	18,161	-0.01%
2022/09/30	123.1	19.50	0.9	19.60	19.55	122.2	18,228	0.67%	大買/鉅額交易
2022/09/29	10.2	19.57	7.2	19.68	19.70	3.1	18,341	0.02%
2022/09/28	5.4	19.64	23	19.58	19.55	-17.6	18,448	-0.10%
2022/09/27	14.2	19.82	50.1	19.95	19.85	-35.9	18,442	-0.19%
2022/09/26	13.4	20.01	0	0.00	19.90	13.4	18,357	0.07%
2022/09/23	10	20.10	1	20.10	20.15	9	18,524	0.05%
2022/09/22	32.1	20.05	0	0.00	20.05	32.1	19,226	0.17%
2022/09/21	2	20.20	1	20.45	20.25	1	19,684	0.01%
2022/09/20	0	0.00	33.1	20.29	20.50	-33.1	20,667	-0.16%
2022/09/19	0.1	20.20	1	20.20	20.15	-1	21,298	0.00%
2022/09/16	20.9	20.10	3	20.15	20.10	17.9	21,516	0.08%
2022/09/15	8.5	20.22	0	0.00	20.25	8.5	21,400	0.04%
2022/09/14	16.3	20.22	3.7	20.28	20.20	12.6	21,398	0.06%
2022/09/13	5.1	20.63	0.3	20.90	20.60	4.8	21,613	0.02%
2022/09/12	1.1	20.81	1	20.90	20.90	0.1	21,885	0.00%
2022/09/08	0.1	20.50	4	20.55	20.60	-3.9	21,939	-0.02%
2022/09/07	10.1	20.36	0	0.00	20.35	10.1	22,022	0.05%
2022/09/06	2	20.48	20	20.69	20.85	-18	21,977	-0.08%
2022/09/05	1	20.15	22	20.26	20.30	-21	22,048	-0.10%
2022/09/02	9	20.02	0	0.00	20.00	9	22,311	0.04%
2022/09/01	22.1	20.05	3	20.15	20.05	19.1	22,268	0.09%
2022/08/31	1	20.30	0	0.00	20.30	1	22,188	0.00%
2022/08/30	3	20.10	0	0.00	20.20	3	22,154	0.01%
2022/08/29	7	20.15	0	0.00	20.15	7	22,151	0.03%
2022/08/26	0.7	20.50	5	20.45	20.40	-4.3	22,303	-0.02%
2022/08/25	14	20.29	0	0.00	20.35	14	22,430	0.06%
2022/08/24	4.1	20.23	0	0.00	20.25	4.1	22,775	0.02%
2022/08/23	19	20.27	0	0.00	20.20	19	24,059	0.08%
2022/08/22	2.1	20.60	8	20.63	20.60	-6	24,333	-0.02%
2022/08/19	17.1	20.69	0	0.00	20.80	17.1	24,662	0.07%
2022/08/18	6.1	20.80	30	20.80	20.80	-24	24,947	-0.10%
2022/08/17	8.8	20.90	0	0.00	21.00	8.8	25,297	0.03%
2022/08/16	36.1	20.81	5	20.85	20.90	31.1	25,572	0.12%
2022/08/15	5	20.74	7	20.75	20.70	-2	26,048	-0.01%
2022/08/12	15.3	20.60	1	20.60	20.55	14.3	26,188	0.05%
2022/08/11	11	21.05	18	21.09	21.20	-7	26,372	-0.03%
2022/08/10	51	20.68	1	20.80	20.75	50	26,242	0.19%
2022/08/09	14	20.66	4	20.80	20.65	10	26,211	0.04%
2022/08/08	0.5	20.65	2	20.55	20.80	-1.5	26,324	-0.01%
2022/08/05	1	20.60	7.5	20.59	20.70	-6.5	26,431	-0.02%
2022/08/04	0	0.00	10	20.15	20.20	-10	26,665	-0.04%
2022/08/03	5	20.05	5	20.05	20.15	0	26,888	0.00%
2022/08/02	12.2	20.05	0	0.00	20.15	12.2	27,215	0.04%
2022/08/01	4	20.15	4.4	20.16	20.30	-0.4	27,397	0.00%
2022/07/29	1.4	20.06	1	20.00	20.00	0.4	27,557	0.00%
2022/07/28	3	19.97	2	20.05	20.10	1	27,482	0.00%
2022/07/27	3	19.80	0.1	19.95	19.95	2.9	27,473	0.01%
2022/07/26	5.1	19.92	11	19.92	19.90	-6	27,525	-0.02%
2022/07/25	4	19.95	2	20.00	19.85	2	27,576	0.01%
2022/07/22	3.1	19.65	1	19.60	19.70	2.1	27,700	0.01%
2022/07/21	8.1	19.10	0	0.00	19.40	8.1	27,733	0.03%
2022/07/20	0.3	19.45	0	0.00	19.25	0.3	27,852	0.00%
2022/07/19	10.1	19.05	0	0.00	19.20	10.1	28,066	0.04%
2022/07/18	1	18.95	0	0.00	19.15	1	28,197	0.00%
2022/07/15	24.3	18.97	6	18.93	18.80	18.3	28,120	0.07%
2022/07/14	8.1	19.59	0	0.00	19.55	8.1	27,997	0.03%
2022/07/13	1	19.50	1	19.60	19.75	0	28,087	0.00%
2022/07/12	4.2	19.05	4	19.08	19.10	0.2	27,910	0.00%
2022/07/11	8	19.59	0	0.00	19.50	8	27,758	0.03%
2022/07/08	8.7	19.75	1	19.75	19.80	7.7	27,850	0.03%
2022/07/07	0	0.00	1	19.95	19.85	-1	27,794	0.00%
2022/07/06	18.1	19.59	1	19.50	19.40	17.1	27,587	0.06%
2022/07/05	0	0.00	1	20.10	20.10	-1	27,527	0.00%
2022/07/04	2.1	19.65	4	19.66	19.65	-1.9	27,432	-0.01%
2022/07/01	4.2	19.65	3	19.78	19.60	1.2	27,706	0.00%
2022/06/30	17.1	19.92	8	20.25	19.70	9.1	27,721	0.03%
2022/06/29	31.9	20.43	14	20.80	20.25	17.9	27,239	0.07%
2022/06/28	117.8	20.93	34	21.07	20.90	83.8	26,873	0.31%	大買/
2022/06/27	27.1	23.34	1	23.50	23.30	26.1	25,968	0.10%
2022/06/24	4.2	23.38	213	23.38	23.45	-208.9	25,349	-0.82%	大賣/鉅額交易
2022/06/22	5.1	23.10	6	23.41	23.10	-1	25,260	0.00%
2022/06/21	9.4	23.09	18	23.30	23.50	-8.6	25,313	-0.03%
2022/06/20	11.7	22.76	5	22.94	22.80	6.7	25,260	0.03%
2022/06/17	17.2	22.90	7	23.00	22.90	10.2	25,147	0.04%
2022/06/16	23.3	23.31	0.1	23.35	23.10	23.2	24,883	0.09%
2022/06/15	12.3	23.07	0	0.00	23.05	12.3	25,242	0.05%
2022/06/14	12.4	23.14	0	0.00	23.10	12.4	25,418	0.05%
2022/06/13	15.9	23.11	22	23.10	23.10	-6.1	25,588	-0.02%
2022/06/10	12.2	23.49	8	23.44	23.45	4.2	25,402	0.02%
2022/06/09	13	23.42	0	0.00	23.40	13	25,433	0.05%
2022/06/08	3.3	23.49	0	0.00	23.45	3.3	25,396	0.01%
2022/06/07	0	0.00	6	23.48	23.40	-6	25,524	-0.02%
2022/06/06	13.1	23.34	0	0.00	23.35	13.1	25,607	0.05%
2022/06/02	116.1	23.55	0	0.00	23.50	116.1	25,829	0.45%	大買/鉅額交易
2022/06/01	37.2	23.83	12	23.90	23.70	25.2	26,271	0.10%
2022/05/31	10.1	23.68	1	24.35	24.35	9.1	26,131	0.03%
2022/05/30	6	23.25	20	23.62	23.90	-14	24,846	-0.06%
2022/05/27	3.1	23.15	0	0.00	23.15	3.1	24,552	0.01%
2022/05/26	2.7	22.97	1	22.90	22.90	1.7	24,459	0.01%
2022/05/25	14.4	23.04	5	23.05	23.05	9.4	24,534	0.04%
2022/05/24	27.3	23.38	2.4	23.32	23.30	25	24,758	0.10%
2022/05/23	4.5	23.08	15	23.75	23.90	-10.5	24,457	-0.04%
2022/05/20	3.2	23.50	1	23.50	23.45	2.2	24,153	0.01%
2022/05/19	24.3	23.41	0	0.00	23.35	24.3	24,079	0.10%
2022/05/18	109.1	23.91	1	24.05	24.05	108.1	23,846	0.45%	大買/鉅額交易
2022/05/17	8.1	23.86	0	0.00	23.75	8.1	23,817	0.03%
2022/05/16	2	23.55	0	0.00	24.00	2	23,810	0.01%
2022/05/13	2.1	23.73	5.2	23.81	23.85	-3.2	23,781	-0.01%
2022/05/12	21.8	23.81	8	23.83	23.65	13.8	23,718	0.06%
2022/05/11	14.2	24.46	0	0.00	24.45	14.2	23,553	0.06%
2022/05/10	15.5	24.70	1	24.85	24.75	14.5	23,366	0.06%
2022/05/09	20.4	25.06	0.2	25.18	25.00	20.2	23,084	0.09%
2022/05/06	4.1	25.61	13	25.66	25.60	-8.9	22,968	-0.04%
2022/05/05	14	25.93	0	0.00	25.90	14	23,182	0.06%
2022/05/04	8	25.93	12	25.95	26.00	-4	23,263	-0.02%
2022/05/03	0	0.00	3	26.00	25.90	-3	23,456	-0.01%
2022/04/28	5	25.81	0	0.00	26.00	5	24,070	0.02%
2022/04/27	8.2	25.80	6	25.74	25.75	2.2	23,986	0.01%
2022/04/26	5	26.20	0	0.00	26.15	5	23,937	0.02%
2022/04/25	10.6	25.98	1	25.95	26.25	9.6	23,849	0.04%
2022/04/22	2	26.33	0	0.00	26.65	2	23,426	0.01%
2022/04/21	5	26.40	3	26.52	26.55	2	23,386	0.01%
2022/04/20	3	26.23	7	26.33	26.30	-4	23,614	-0.02%
2022/04/19	16	26.31	0	0.00	26.15	16	23,403	0.07%
2022/04/18	1.6	26.49	0	0.00	26.35	1.6	23,603	0.01%
2022/04/15	5	26.60	4	26.60	26.60	1	23,581	0.00%
2022/04/14	115.1	26.80	2	26.60	26.55	113.1	23,726	0.48%	大買/鉅額交易
2022/04/13	1	26.95	1	26.95	26.95	0	23,695	0.00%
2022/04/12	2.2	26.79	1	26.75	26.75	1.2	23,712	0.01%
2022/04/11	9.3	26.83	0.4	26.90	26.80	8.9	23,696	0.04%
2022/04/08	11	26.83	5.3	26.80	26.85	5.7	23,534	0.02%
2022/04/07	58.2	26.96	44.6	26.85	26.70	13.6	23,473	0.06%
2022/04/06	8.1	26.99	39.6	26.86	27.20	-31.5	23,224	-0.14%
2022/04/01	10.2	26.38	1	26.60	26.60	9.2	22,973	0.04%
2022/03/31	2	26.43	26	26.49	26.40	-24	22,717	-0.11%
2022/03/30	2	26.20	5	26.20	26.20	-3	22,390	-0.01%
2022/03/29	70	25.90	20	26.01	26.05	50	22,151	0.23%
2022/03/28	15	25.72	21.2	25.80	25.90	-6.2	21,982	-0.03%
2022/03/25	17.1	25.86	0	0.00	25.75	17.1	21,812	0.08%
2022/03/24	9	25.98	0	0.00	26.00	9	21,615	0.04%
2022/03/23	8	26.02	23	26.10	26.10	-15	21,539	-0.07%
2022/03/22	3.4	25.99	5	26.00	26.00	-1.6	21,164	-0.01%
2022/03/21	7.1	26.19	10	26.20	26.10	-2.9	20,839	-0.01%
2022/03/18	393.3	26.30	14	26.11	26.25	379.3	20,752	1.83%	大買/鉅額交易
2022/03/17	12	25.99	5	26.01	26.00	7	20,274	0.03%
2022/03/16	42.1	25.43	16	25.57	25.60	26.1	20,054	0.13%
2022/03/15	2.1	24.55	0	0.00	24.65	2.1	19,886	0.01%
2022/03/14	8	24.80	0	0.00	24.85	8	20,291	0.04%
2022/03/11	4	24.75	19	24.79	24.75	-15	20,307	-0.07%
2022/03/10	10	24.45	3	24.62	24.80	7	20,356	0.03%
2022/03/09	5	24.20	0	0.00	24.20	5	20,342	0.02%
2022/03/08	6	24.19	1	24.20	24.20	5	20,378	0.02%
2022/03/07	14.1	24.31	3	24.37	24.50	11.1	20,523	0.05%
2022/03/04	0	25.15	2	25.15	25.05	-2	20,940	-0.01%
2022/03/03	0.1	25.35	13	25.50	25.50	-12.9	20,880	-0.06%
2022/03/02	0	0.00	1	25.40	25.40	-1	21,164	0.00%
2022/03/01	7	25.32	1	25.25	25.25	6	21,116	0.03%
2022/02/25	28.1	24.62	6	24.65	24.85	22.1	20,906	0.11%
2022/02/24	10	24.89	3.7	24.87	24.85	6.3	20,539	0.03%
2022/02/23	5	25.21	1	25.35	25.20	4	19,954	0.02%
2022/02/22	2	25.27	0	0.00	25.35	2	19,914	0.01%
2022/02/21	0	0.00	12	25.34	25.50	-12	19,857	-0.06%
2022/02/17	2.5	25.41	10.4	25.50	25.40	-7.9	19,871	-0.04%
2022/02/16	0.2	25.35	1	25.45	25.35	-0.8	19,805	0.00%
2022/02/15	8.1	25.15	0	0.00	25.20	8.1	19,751	0.04%
2022/02/14	4	25.29	0	0.00	25.45	4	19,557	0.02%
2022/02/11	59	25.46	1	25.50	25.60	58	19,487	0.30%
2022/02/10	7.1	25.81	10	25.90	25.85	-2.9	20,584	-0.01%
2022/02/09	50	25.90	0	0.00	25.90	50	20,573	0.24%
2022/02/08	20	25.83	1	25.70	25.80	19	20,449	0.09%
2022/02/07	1	25.50	4	25.55	25.50	-3	20,253	-0.01%
2022/01/25	0	0.00	1	25.05	25.15	-1	19,723	-0.01%
2022/01/24	0	0.00	5	25.25	25.20	-5	19,479	-0.03%
2022/01/21	6.2	25.26	2	25.50	25.35	4.2	19,284	0.02%
2022/01/20	10	25.83	10	25.74	25.85	0	18,829	0.00%
2022/01/19	2.1	25.75	12	25.75	25.70	-9.9	18,695	-0.05%
2022/01/18	28.1	25.86	1	25.95	25.80	27.1	18,604	0.15%
2022/01/17	8	25.86	1	25.85	25.85	7	18,362	0.04%
2022/01/14	5	25.90	22	25.95	25.90	-17	18,246	-0.09%
2022/01/13	47.1	26.26	38	26.25	26.30	9.1	18,018	0.05%
2022/01/12	11	25.87	32	25.98	25.90	-21	17,581	-0.12%
2022/01/11	6	25.61	19	25.59	25.85	-13	17,434	-0.07%
2022/01/10	17	25.45	2	25.45	25.50	15	17,236	0.09%
2022/01/07	101.5	25.90	13	25.77	25.75	88.5	17,213	0.51%	大買/
2022/01/06	15	25.30	2	25.43	25.40	13	16,991	0.08%
2022/01/05	14	25.27	8	25.39	25.25	6	16,877	0.04%
2022/01/04	5	25.30	5	25.30	25.40	0	16,839	0.00%
2022/01/03	1	25.25	12	25.33	25.20	-11	16,742	-0.07%
2021/12/30	10	25.30	0.1	25.25	25.30	9.9	16,672	0.06%
2021/12/29	1	25.25	7.3	25.30	25.30	-6.3	16,826	-0.04%
2021/12/28	20	25.00	3	25.02	25.05	17	16,787	0.10%
2021/12/27	1	25.00	0	0.00	25.00	1	16,720	0.01%
2021/12/24	5	24.95	2	25.05	25.00	3	16,992	0.02%
2021/12/23	3	24.90	2	24.93	24.95	1	17,106	0.01%
2021/12/22	1	24.75	0	0.00	24.80	1	17,232	0.01%
2021/12/20	13	24.77	0	0.00	24.65	13	17,289	0.08%
2021/12/17	6	24.92	12.2	24.98	25.05	-6.2	17,136	-0.04%
2021/12/16	1.1	24.76	0	24.85	24.85	1.1	17,052	0.01%
2021/12/15	4	24.68	2	24.65	24.70	2	17,323	0.01%
2021/12/14	4	24.79	0	24.85	24.70	4	17,633	0.02%
2021/12/13	6	25.03	8	25.01	25.00	-2	17,667	-0.01%
2021/12/10	11	24.90	0	0.00	24.95	11	17,714	0.06%
2021/12/09	10	25.17	5.1	25.15	25.00	4.9	17,681	0.03%
2021/12/08	0	0.00	3	25.10	25.05	-3	17,426	-0.02%
2021/12/07	1	24.75	0	0.00	24.95	1	16,963	0.01%
2021/12/06	0.1	24.65	8	24.88	24.90	-8	16,937	-0.05%
2021/12/03	1	24.70	1.1	24.80	24.75	-0.1	17,078	0.00%
2021/12/02	0	0.00	1	24.50	24.55	-1	17,103	-0.01%
2021/12/01	1.5	24.02	2	24.30	24.35	-0.5	16,988	0.00%
2021/11/30	2	24.03	0	0.00	23.70	2	16,448	0.01%
2021/11/29	2	24.33	0	0.00	24.30	2	15,584	0.01%
2021/11/26	1.1	24.60	0	0.00	24.45	1.1	15,536	0.01%
2021/11/25	3.1	24.70	41	24.85	24.90	-38	15,484	-0.25%
2021/11/23	1	24.80	0	0.00	24.75	1	15,603	0.01%
2021/11/19	1	24.90	18	25.02	25.05	-17	15,680	-0.11%
2021/11/18	4	25.20	0.1	25.20	25.10	3.9	15,705	0.02%
2021/11/17	2	24.85	2	25.15	25.15	0	15,718	0.00%
2021/11/16	0	0.00	1	24.80	24.85	-1	15,906	-0.01%
2021/11/15	2	24.68	243	24.75	24.75	-241	16,707	-1.44%	大賣/鉅額交易
2021/11/11	1	24.30	0	0.00	24.35	1	17,866	0.01%
2021/11/10	0.1	24.45	1	24.35	24.45	-1	18,414	-0.01%
2021/11/09	23.1	24.18	0	0.00	24.20	23.1	19,239	0.12%
2021/11/08	242	24.60	0	0.00	24.70	242	18,387	1.32%	大買/鉅額交易
2021/11/05	0	24.50	5	24.55	24.65	-5	21,457	-0.02%
2021/11/03	0	24.55	0	0.00	24.50	0	22,108	0.00%
2021/11/02	1	24.50	0	0.00	24.35	1	22,223	0.00%
2021/10/29	1	24.65	0	0.00	24.70	1	22,215	0.00%
2021/10/28	0	0.00	1	24.85	24.85	-1	22,171	0.00%
2021/10/26	0	0.00	2.1	24.95	24.95	-2.1	22,390	-0.01%
2021/10/21	0	0.00	0	24.85	25.00	0	22,792	0.00%
2021/10/19	1	24.85	1	25.00	24.75	0	22,937	0.00%
2021/10/18	0	0.00	7	24.86	24.95	-7	23,102	-0.03%
2021/10/15	0	0.00	18.6	24.47	24.70	-18.6	23,300	-0.08%
2021/10/14	1	24.35	0	0.00	24.20	1	23,309	0.00%
2021/10/13	0	0.00	1	24.55	24.40	-1	23,419	0.00%
2021/10/12	1	24.25	7	24.26	24.50	-6	23,840	-0.03%
2021/10/08	0	0.00	1	24.75	24.45	-1	24,125	0.00%
2021/10/07	1	24.55	32.3	24.45	24.55	-31.3	24,481	-0.13%
2021/10/06	5	24.25	4	24.18	24.45	1	24,822	0.00%
2021/10/05	1	24.05	1	24.15	24.05	0	25,166	0.00%
2021/10/01	1	24.10	1	24.20	24.20	0	27,824	0.00%
2021/09/30	0	0.00	30	24.35	24.70	-30	28,622	-0.10%
2021/09/29	1	24.30	0	0.00	24.40	1	29,489	0.00%
2021/09/27	0	0.00	1	24.60	24.80	-1	30,327	0.00%
2021/09/24	1.1	24.75	1	24.80	24.65	0.1	30,580	0.00%
2021/09/23	0	0.00	10.4	24.51	24.80	-10.4	31,100	-0.03%
2021/09/22	2	24.33	0	0.00	24.30	2	31,348	0.01%
2021/09/17	1	24.95	0	0.00	24.75	1	31,336	0.00%
2021/09/16	4	25.03	0	0.00	25.05	4	31,330	0.01%
2021/09/15	1	25.00	1	25.05	25.10	0	31,613	0.00%
2021/09/14	0.5	25.00	0	0.00	25.10	0.5	31,599	0.00%
2021/09/13	0	0.00	0	24.94	24.95	0	31,600	0.00%
2021/09/09	0	0.00	2	24.60	24.60	-2	32,075	-0.01%
2021/09/08	0	0.00	3	24.63	24.65	-3	32,056	-0.01%
2021/09/07	3	24.27	0	0.00	24.30	3	31,907	0.01%
2021/09/06	0	0.00	0	24.60	24.50	0	31,733	0.00%
2021/09/03	0	0.00	10	24.70	24.70	-10	31,605	-0.03%
2021/09/02	2	24.50	0	0.00	24.50	2	31,622	0.01%
2021/09/01	0	0.00	5	24.95	24.90	-5	31,527	-0.02%
2021/08/31	0.1	24.65	10	25.00	25.00	-10	31,415	-0.03%
2021/08/30	2	24.80	15.1	24.80	25.00	-13.1	31,276	-0.04%
2021/08/27	0	0.00	5	24.55	24.60	-5	31,157	-0.02%
2021/08/26	42	24.35	1	24.35	24.30	41	31,278	0.13%
2021/08/25	10	24.40	5	24.50	24.50	5	31,322	0.02%
2021/08/24	0	0.00	3	24.32	24.45	-3	31,296	-0.01%
2021/08/23	0	0.00	1	24.15	24.15	-1	31,232	0.00%
2021/08/20	9	23.40	17	23.45	23.65	-8	31,253	-0.03%
2021/08/19	24.1	23.40	7	23.53	23.35	17.1	31,365	0.05%
2021/08/18	13.6	23.54	0	0.00	23.90	13.6	30,553	0.04%
2021/08/17	12.3	23.67	2	23.55	23.70	10.3	29,806	0.03%
2021/08/16	1.1	23.86	11	24.20	24.05	-10	29,438	-0.03%
2021/08/13	16.5	23.77	7	23.70	23.70	9.5	29,031	0.03%
2021/08/12	9	24.23	0	0.00	24.40	9	28,259	0.03%
2021/08/11	72.7	24.15	21	24.20	24.25	51.7	27,863	0.19%
2021/08/10	0.1	25.62	1	25.55	25.60	-0.9	25,036	0.00%
2021/08/09	1	25.50	12	25.80	25.80	-11	25,465	-0.04%
2021/08/05	0	0.00	8	25.90	25.95	-8	26,540	-0.03%
2021/08/04	0	0.00	2.7	25.81	25.85	-2.7	28,047	-0.01%
2021/08/03	0	0.00	1	25.80	25.80	-1	28,882	0.00%
2021/08/02	0.5	25.50	1.2	25.59	25.65	-0.7	29,563	0.00%
2021/07/30	1	25.30	0	0.00	25.40	1	29,721	0.00%
2021/07/29	0	0.00	1	25.40	25.35	-1	29,891	0.00%
2021/07/28	12	24.93	9	24.93	25.05	3	30,047	0.01%
2021/07/27	4	25.19	2	25.18	25.20	2	30,476	0.01%
2021/07/26	0.3	25.51	0.1	25.70	25.30	0.2	31,034	0.00%
2021/07/23	6	25.69	0	0.00	25.70	6	31,274	0.02%
2021/07/22	3	25.55	3.4	25.55	25.55	-0.4	31,421	0.00%
2021/07/21	12.4	25.51	1	25.40	25.40	11.4	31,412	0.04%
2021/07/20	5.8	25.52	4	25.55	25.55	1.8	31,558	0.01%
2021/07/19	3.1	25.70	0	0.00	25.80	3.1	31,768	0.01%
2021/07/16	14	25.62	2	25.85	25.90	12	32,296	0.04%
2021/07/15	5.1	25.40	12	25.38	25.45	-7	32,471	-0.02%
2021/07/14	4	25.43	5	25.40	25.35	-1	32,730	0.00%
2021/07/13	31.2	25.46	4	25.35	25.40	27.2	33,239	0.08%
2021/07/12	18	25.61	0	0.00	25.50	18	33,620	0.05%
2021/07/09	84.3	25.57	0	0.00	25.55	84.3	33,562	0.25%
2021/07/08	12	27.21	0	0.00	27.15	12	32,318	0.04%
2021/07/07	45.3	27.05	0	0.00	27.00	45.3	31,327	0.14%
2021/07/06	12	27.55	8.1	27.45	27.50	3.9	30,601	0.01%
2021/07/05	4.1	27.05	4.2	27.03	27.10	-0.1	29,965	0.00%
2021/07/02	1.9	26.58	0	0.00	26.50	1.9	29,310	0.01%
2021/07/01	1	26.60	1.1	26.85	26.65	-0.1	29,080	0.00%
2021/06/30	2	26.95	13	26.85	26.85	-11	28,836	-0.04%
2021/06/29	1	26.20	14	26.43	26.40	-13	28,431	-0.05%
2021/06/28	0	0.00	4.1	26.55	26.40	-4.1	28,485	-0.01%
2021/06/25	100	26.25	46.1	26.41	26.45	53.9	28,490	0.19%
2021/06/24	11	25.96	14.4	25.92	26.05	-3.4	28,283	-0.01%
2021/06/23	0.1	25.45	0	25.50	25.45	0	28,014	0.00%
2021/06/22	0	0.00	0	25.20	25.35	0	28,100	0.00%
2021/06/21	4.2	24.87	2	25.05	25.05	2.2	28,630	0.01%
2021/06/18	4	25.24	0	0.00	25.20	4	28,522	0.01%
2021/06/17	0	0.00	7	25.35	25.45	-7	28,248	-0.02%
2021/06/16	6	25.40	4.2	25.60	25.40	1.8	28,518	0.01%
2021/06/15	4.1	25.45	0	0.00	25.40	4.1	28,666	0.01%
2021/06/11	0	0.00	2	25.55	25.50	-2	28,790	-0.01%
2021/06/10	2	25.35	0	0.00	25.50	2	28,879	0.01%
2021/06/09	2	25.55	0	0.00	25.50	2	28,920	0.01%
2021/06/08	1	25.85	8	25.75	25.85	-7	28,979	-0.02%
2021/06/07	11.2	25.57	1.2	25.52	25.50	9.9	29,250	0.03%
2021/06/04	3	25.78	10	25.75	25.80	-7	29,378	-0.02%
2021/06/03	19	26.13	3	26.37	26.00	16	29,915	0.05%
2021/06/02	0	0.00	1	25.85	25.95	-1	29,821	0.00%
2021/06/01	0	0.00	5	25.60	25.70	-5	29,832	-0.02%
2021/05/31	0	0.00	1	25.65	25.60	-1	30,030	0.00%
2021/05/28	0	0.00	6.1	25.34	25.60	-6.1	30,162	-0.02%
2021/05/27	2	24.93	1	25.10	25.20	1	30,177	0.00%
2021/05/26	0	0.00	16.1	25.04	25.15	-16.1	30,364	-0.05%
2021/05/25	5	25.17	2	25.18	25.05	3	30,710	0.01%
2021/05/24	11.1	24.95	12	24.75	25.00	-0.9	30,743	0.00%
2021/05/21	6.2	24.63	1	24.60	24.65	5.2	30,946	0.02%
2021/05/20	1.1	24.49	12	24.30	24.45	-11	30,872	-0.04%
2021/05/19	0.2	24.40	11	24.55	24.35	-10.8	30,853	-0.04%
2021/05/18	16	24.14	38	24.25	24.45	-22	30,994	-0.07%
2021/05/17	78.7	23.46	32	23.23	23.15	46.7	31,119	0.15%
2021/05/14	8	24.29	72	24.26	24.30	-64	30,635	-0.21%
2021/05/13	29	23.99	51	24.12	23.90	-22	30,338	-0.07%
2021/05/12	60.5	24.91	159	24.21	24.50	-98.5	29,615	-0.33%	大賣/
2021/05/11	43.2	26.40	5	26.57	26.00	38.1	28,544	0.13%
2021/05/10	6	26.40	3	26.35	26.70	3	27,950	0.01%
2021/05/07	8	25.60	15	25.69	25.90	-7	27,688	-0.03%
2021/05/06	4	25.61	8	25.69	25.70	-4	27,753	-0.01%
2021/05/05	18	25.23	7	25.33	25.30	11	27,710	0.04%
2021/05/04	13.1	25.02	16	25.15	25.05	-2.9	27,712	-0.01%
2021/05/03	29.1	25.74	11	25.81	25.50	18.1	27,339	0.07%
2021/04/29	12	26.00	40	26.07	26.00	-28	27,011	-0.10%
2021/04/28	21.1	26.16	2	26.25	26.10	19.1	26,932	0.07%
2021/04/27	13.1	26.34	3	26.32	26.35	10.1	27,206	0.04%
2021/04/26	6	26.35	4	26.46	26.50	2	27,213	0.01%
2021/04/23	16	26.03	4	26.11	25.90	12	27,149	0.04%
2021/04/22	17.1	26.32	7	26.45	25.95	10.1	27,237	0.04%
2021/04/21	12.1	25.61	25	25.98	25.70	-12.9	26,943	-0.05%
2021/04/20	18.5	25.70	14	25.81	26.00	4.5	26,736	0.02%
2021/04/19	34	25.80	34	25.66	26.10	0	26,707	0.00%
2021/04/16	12	24.45	17.2	24.44	24.75	-5.2	26,605	-0.02%
2021/04/15	11	23.67	5	23.72	24.00	6	26,518	0.02%
2021/04/14	7	23.17	9	23.19	23.30	-2	26,644	-0.01%
2021/04/13	14.1	23.29	1	23.30	23.15	13.1	27,103	0.05%
2021/04/12	8	23.16	17	23.16	23.35	-9	27,030	-0.03%
2021/04/09	0	0.00	11	22.98	23.00	-11	27,048	-0.04%
2021/04/08	9	22.64	18	22.63	22.70	-9	27,106	-0.03%
2021/04/07	2	22.60	10	22.60	22.60	-8	27,622	-0.03%
2021/04/06	0	0.00	4.2	22.54	22.50	-4.2	27,701	-0.02%
2021/04/01	23	22.46	5	22.47	22.40	18	27,618	0.07%
2021/03/31	2.1	22.70	15.1	22.67	22.50	-13.1	27,524	-0.05%
2021/03/30	0	0.00	165	22.54	22.65	-165	27,221	-0.61%	大賣/鉅額交易
2021/03/29	25	22.29	0	0.00	22.35	25	27,001	0.09%
2021/03/26	29	22.32	0	0.00	22.25	29	26,987	0.11%
2021/03/25	1	22.15	2	22.30	22.30	-1	27,069	0.00%
2021/03/24	2.1	22.20	263	22.30	22.15	-260.9	27,044	-0.96%	大賣/鉅額交易
2021/03/23	2.9	21.82	0	0.00	21.90	2.9	26,491	0.01%
2021/03/22	2	21.70	0	0.00	21.75	2	26,549	0.01%
2021/03/19	8	21.71	0	0.00	21.65	8	26,777	0.03%
2021/03/18	24	21.99	9.2	21.98	21.90	14.8	26,807	0.06%
2021/03/17	4	21.76	42	21.84	21.80	-38	27,337	-0.14%
2021/03/16	6	21.89	3	21.85	21.90	3	27,717	0.01%
2021/03/15	0	0.00	8	21.96	21.90	-8	27,954	-0.03%
2021/03/12	3	21.68	1	21.75	21.90	2	28,231	0.01%
2021/03/11	8	21.96	12	21.80	21.85	-4	28,344	-0.01%
2021/03/10	3	21.67	12	21.80	21.85	-9	28,221	-0.03%
2021/03/09	1.4	21.62	8	21.64	21.65	-6.6	28,080	-0.02%
2021/03/08	1.5	21.27	5	21.20	21.15	-3.5	27,674	-0.01%
2021/03/05	2	20.93	1	21.25	21.20	1	27,675	0.00%
2021/03/04	10	21.13	1	21.20	21.15	9	28,230	0.03%
2021/03/03	12	21.48	6	21.40	21.40	6	28,115	0.02%
2021/03/02	26	21.35	1	21.15	21.05	25	27,970	0.09%
2021/02/26	9.2	21.50	1	21.70	21.25	8.2	27,931	0.03%
2021/02/25	2	21.95	4	21.94	22.00	-2	27,512	-0.01%
2021/02/24	11	21.63	0	0.00	21.60	11	27,685	0.04%
2021/02/23	0	0.00	15.1	21.62	21.65	-15.1	27,761	-0.05%
2021/02/22	5	21.42	5	21.50	21.30	0	27,624	0.00%
2021/02/19	7	21.20	16	21.26	21.30	-9	27,900	-0.03%
2021/02/18	2	21.60	9	21.42	21.40	-7	28,157	-0.02%
2021/02/17	2	21.35	11	21.31	21.40	-9	28,116	-0.03%
2021/02/05	0	0.00	87	20.89	21.00	-87	27,885	-0.31%
2021/02/04	1	20.75	0	0.00	20.75	1	27,984	0.00%
2021/02/03	11	20.72	0	20.70	20.85	11	28,672	0.04%
2021/02/02	29	20.68	42	20.77	20.65	-13	28,927	-0.04%
2021/02/01	4	20.15	11	20.05	20.20	-7	28,724	-0.02%
2021/01/29	2	20.15	0	0.00	19.90	2	28,620	0.01%
2021/01/28	13	20.42	4	20.36	20.30	9	28,297	0.03%
2021/01/27	2	20.80	0	0.00	20.65	2	28,048	0.01%
2021/01/26	7	20.71	0	0.00	20.70	7	28,082	0.02%
2021/01/25	5	20.60	4	20.70	20.85	1	27,906	0.00%
2021/01/22	20.1	20.80	0	0.00	20.75	20.1	27,860	0.07%
2021/01/21	13	20.79	53	20.95	21.00	-40	27,613	-0.14%
2021/01/20	13.2	20.82	3	20.70	20.65	10.2	27,314	0.04%
2021/01/19	0	0.00	3.5	21.29	21.30	-3.5	26,815	-0.01%
2021/01/18	4	20.78	2	20.90	21.00	2	26,607	0.01%
2021/01/15	19	20.96	38	21.00	21.00	-19	26,260	-0.07%
2021/01/14	17	21.13	0	0.00	21.20	17	26,052	0.07%
2021/01/13	2	21.43	0	0.00	21.40	2	25,666	0.01%
2021/01/12	23	21.42	13	21.95	21.25	10	25,327	0.04%
2021/01/11	10	21.77	35.3	21.80	21.90	-25.3	24,835	-0.10%
2021/01/08	28.5	21.27	17	21.28	21.35	11.5	24,160	0.05%
2021/01/07	11	21.04	5.3	21.05	21.00	5.8	23,651	0.02%
2021/01/06	31.1	20.59	6	20.98	20.65	25.1	23,176	0.11%
2021/01/05	4.5	20.49	3	20.45	20.55	1.5	22,544	0.01%
2021/01/04	37	20.38	10	20.35	20.45	27	22,539	0.12%
2020/12/31	4	20.50	22.1	20.54	20.55	-18.1	22,451	-0.08%
2020/12/30	30	20.30	51	20.18	20.40	-21	22,175	-0.09%
2020/12/29	20.1	19.92	16.1	19.94	19.95	4	21,846	0.02%
2020/12/28	0.3	19.70	15	19.75	19.80	-14.7	21,822	-0.07%
2020/12/25	25	19.70	1.1	19.74	19.70	23.9	21,884	0.11%
2020/12/24	8	19.70	1	19.70	19.75	7	22,020	0.03%
2020/12/23	15	19.55	2	19.55	19.55	13	22,183	0.06%
2020/12/22	16.1	19.76	10	19.72	19.65	6.1	22,425	0.03%
2020/12/21	4	19.56	1	19.65	19.90	3	22,902	0.01%
2020/12/18	7	19.69	5	19.73	19.55	2	22,850	0.01%
2020/12/17	2	19.70	1	19.75	19.65	1	23,043	0.00%
2020/12/16	3	19.70	1	19.75	19.80	2	23,204	0.01%
2020/12/15	13.1	19.59	4.3	19.53	19.50	8.8	23,233	0.04%
2020/12/14	7.1	19.89	11.2	19.93	19.85	-4.1	23,077	-0.02%
2020/12/11	7.7	19.73	50	19.77	19.80	-42.3	22,937	-0.18%
2020/12/10	31.7	19.44	3	19.55	19.40	28.7	22,235	0.13%
2020/12/09	3.4	19.39	4.2	19.49	19.45	-0.9	21,897	0.00%
2020/12/08	9.4	19.29	4.2	19.26	19.35	5.2	21,737	0.02%
2020/12/07	35.1	19.36	0	0.00	19.30	35.1	21,525	0.16%
2020/12/04	3.1	19.35	0.8	19.35	19.40	2.3	21,504	0.01%
2020/12/03	3.1	19.33	1	19.35	19.35	2.1	21,526	0.01%
2020/12/02	4.1	19.26	6	19.31	19.40	-1.9	21,737	-0.01%
2020/12/01	3	19.20	0	0.00	19.35	3	21,824	0.01%
2020/11/30	16.1	19.18	0	0.00	19.10	16.1	22,211	0.07%
2020/11/27	4	19.16	2	19.30	19.30	2	21,863	0.01%
2020/11/26	1	19.10	2	19.15	19.25	-1	22,098	0.00%
2020/11/25	14.1	19.20	2	19.15	19.25	12.1	22,312	0.05%
2020/11/24	7.1	19.40	4	19.41	19.40	3	22,218	0.01%
2020/11/23	8	19.27	12	19.26	19.40	-4	21,966	-0.02%
2020/11/20	0	0.00	13	19.05	19.05	-13	21,774	-0.06%
2020/11/19	0.1	18.90	0	0.00	18.95	0.1	21,811	0.00%
2020/11/18	8	18.99	6	18.99	19.05	2	21,827	0.01%
2020/11/17	0	0.00	2.1	18.92	18.90	-2.1	21,713	-0.01%
2020/11/16	2	18.80	1	18.80	18.80	1	22,230	0.00%
2020/11/13	11	18.55	0	0.00	18.50	11	22,624	0.05%
2020/11/12	17	18.71	13	18.83	18.60	4	22,661	0.02%
2020/11/11	46	18.90	62	18.92	19.05	-16	22,874	-0.07%
2020/11/10	23	18.53	7.1	18.51	18.60	15.9	22,416	0.07%
2020/11/09	0.1	18.30	30	18.35	18.35	-29.9	22,141	-0.14%
2020/11/06	1	18.20	39	18.22	18.30	-38	22,256	-0.17%
2020/11/05	0	0.00	9.1	18.16	18.25	-9.1	22,439	-0.04%
2020/11/04	10	18.15	12	18.06	18.15	-2	23,273	-0.01%
2020/11/03	10	17.95	38	18.15	18.10	-28	23,833	-0.12%
2020/11/02	0	0.00	41.5	17.90	18.00	-41.5	24,343	-0.17%
2020/10/30	2	17.68	0.1	17.80	17.75	1.9	24,298	0.01%
2020/10/29	29.9	17.70	2	17.75	17.65	27.9	24,420	0.11%
2020/10/28	2.7	17.90	0	0.00	17.90	2.7	24,631	0.01%
2020/10/27	2	17.95	2	17.95	18.00	0	25,223	0.00%
2020/10/26	0	0.00	22.4	18.09	18.05	-22.4	25,533	-0.09%
2020/10/23	8	17.96	0	0.00	17.95	8	26,032	0.03%
2020/10/22	1.4	17.92	5	18.08	18.10	-3.6	26,257	-0.01%
2020/10/21	0	0.00	20	17.90	17.85	-20	26,298	-0.08%
2020/10/20	0	0.00	7.3	17.80	17.85	-7.3	26,590	-0.03%
2020/10/19	3.6	17.87	0	0.00	17.80	3.6	26,680	0.01%
2020/10/16	2.5	17.94	0	0.00	17.90	2.5	26,682	0.01%
2020/10/15	2.1	18.00	1	18.10	18.00	1.1	26,843	0.00%
2020/10/14	1	18.10	15.4	18.11	18.15	-14.4	26,907	-0.05%
2020/10/13	9	18.04	6	18.10	18.10	3	26,909	0.01%
2020/10/12	9	18.07	21.2	18.13	18.20	-12.2	27,287	-0.04%
2020/10/08	10	18.04	4	18.15	18.20	6	27,716	0.02%
2020/10/07	31.1	18.08	0	0.00	18.00	31.1	27,896	0.11%
2020/10/06	0	0.00	12.2	18.09	18.20	-12.2	28,247	-0.04%
2020/10/05	5	17.85	45.7	17.88	17.85	-40.7	28,399	-0.14%
2020/09/30	30	17.65	14	17.79	17.80	16	28,677	0.06%
2020/09/29	11	17.66	4	17.71	17.65	7	29,032	0.02%
2020/09/28	8	17.63	35.2	17.66	17.70	-27.2	29,492	-0.09%
2020/09/25	18	17.34	32	17.45	17.30	-14	29,702	-0.05%
2020/09/24	41.1	17.25	14	17.44	17.15	27.1	29,566	0.09%
2020/09/23	34	17.75	4	17.70	17.70	30	29,037	0.10%
2020/09/22	8	17.82	32	17.85	17.75	-24	28,906	-0.08%
2020/09/21	31	18.08	15	18.13	18.00	16	28,791	0.06%
2020/09/18	1	18.20	0	0.00	18.30	1	29,331	0.00%
2020/09/17	9	18.30	35	18.34	18.30	-26	29,696	-0.09%
2020/09/16	6	18.30	17	18.31	18.35	-11	30,101	-0.04%
2020/09/14	0	0.00	10	18.23	18.25	-10	30,865	-0.03%
2020/09/11	10	18.24	13	18.29	18.30	-3	31,153	-0.01%
2020/09/10	12	18.20	5	18.22	18.30	7	31,779	0.02%
2020/09/09	4	18.18	0	0.00	18.20	4	32,165	0.01%
2020/09/08	73	18.26	0	0.00	18.30	73	32,517	0.22%
2020/09/07	3	18.20	0	0.00	18.25	3	33,207	0.01%
2020/09/04	19	18.27	1	18.25	18.20	18	34,168	0.05%
2020/09/03	68.1	18.50	4	18.61	18.40	64.1	34,801	0.18%
2020/09/02	2	18.35	0	0.00	18.30	2	35,108	0.01%
2020/09/01	9.1	18.35	4	18.35	18.30	5.1	35,668	0.01%
2020/08/31	1	18.35	0	0.00	18.40	1	35,587	0.00%
2020/08/28	4	18.30	1	18.35	18.30	3	35,766	0.01%
2020/08/27	2	18.35	0	0.00	18.30	2	36,101	0.01%
2020/08/26	14.1	18.39	2	18.35	18.40	12.1	36,580	0.03%
2020/08/24	25.1	18.44	0	0.00	18.45	25.1	37,617	0.07%
2020/08/21	22.1	18.54	2	18.65	18.60	20.1	37,734	0.05%
2020/08/20	13	18.57	236	18.46	18.45	-223	37,786	-0.59%	大賣/鉅額交易
2020/08/19	7.1	18.82	7	19.01	18.85	0.1	37,438	0.00%
2020/08/18	3.1	18.74	19	18.74	18.75	-16	36,967	-0.04%
2020/08/17	5	18.80	11	18.80	18.80	-6	37,137	-0.02%
2020/08/14	2	19.10	4	19.10	19.10	-2	36,857	-0.01%
2020/08/13	16	19.07	10	19.05	19.10	6	36,719	0.02%
2020/08/12	15.1	18.98	9	19.06	19.05	6.1	36,886	0.02%
2020/08/11	8	19.21	0	0.00	19.15	8	36,645	0.02%
2020/08/10	28	19.14	6	19.28	19.15	22	36,696	0.06%
2020/08/07	19	18.77	31	18.93	18.70	-12	36,399	-0.03%
2020/08/06	14	18.65	50	18.58	18.65	-36	35,980	-0.10%
2020/08/05	2	18.25	4	18.28	18.25	-2	35,709	-0.01%
2020/08/04	5	18.16	31	18.27	18.20	-26	36,099	-0.07%
2020/08/03	50	17.95	0	0.00	17.95	50	36,384	0.14%
2020/07/31	37	18.07	0	0.00	18.00	37	36,288	0.10%
2020/07/30	7	18.26	2	18.35	18.35	5	36,203	0.01%
2020/07/29	208	18.45	218	18.40	18.30	-10	36,146	-0.03%	大買/大賣/
2020/07/28	6	17.86	0	0.00	17.90	6	36,099	0.02%
2020/07/27	8	17.88	5	18.00	17.80	3	36,335	0.01%
2020/07/24	12	18.03	2	18.00	18.00	10	36,476	0.03%
2020/07/23	2	18.20	0	0.00	18.20	2	36,658	0.01%
2020/07/21	3	18.20	6	18.27	18.15	-3	36,801	-0.01%
2020/07/20	8.1	18.15	0	0.00	18.15	8.1	36,791	0.02%
2020/07/17	8	18.36	5	18.41	18.30	3	36,879	0.01%
2020/07/16	5	18.41	21	18.46	18.40	-16	37,225	-0.04%
2020/07/15	5	18.45	11	18.50	18.40	-6	36,877	-0.02%
2020/07/14	8	18.35	221	18.30	18.35	-213	36,625	-0.58%	大賣/鉅額交易
2020/07/13	208	18.30	9	18.20	18.30	199	36,616	0.54%	大買/鉅額交易
2020/07/10	8	17.97	280	18.00	17.90	-272	36,457	-0.75%	大賣/鉅額交易
2020/07/09	17	18.15	74	18.23	18.10	-57	36,534	-0.16%
2020/07/08	44	18.22	30	18.20	18.10	14	36,229	0.04%
2020/07/07	1	18.10	52	18.13	18.15	-51	36,084	-0.14%
2020/07/06	47	18.01	23	17.96	18.00	24	35,682	0.07%
2020/07/03	0	0.00	22	17.85	17.90	-22	35,464	-0.06%
2020/07/02	6	17.60	4	17.65	17.65	2	35,496	0.01%
2020/07/01	10	17.58	10	17.60	17.60	0	35,663	0.00%
2020/06/30	29	17.52	10	17.60	17.45	19	35,840	0.05%
2020/06/29	101	17.42	51	17.56	17.45	50	35,824	0.14%	大買/
2020/06/24	12	18.35	7	18.40	18.40	5	35,173	0.01%
2020/06/23	33	18.08	10	18.30	18.20	23	34,964	0.07%
2020/06/22	220	18.25	1	18.20	18.20	219	34,606	0.63%	大買/鉅額交易
2020/06/19	6.1	18.28	1	18.35	18.15	5.1	34,806	0.01%
2020/06/18	7.1	18.43	0	0.00	18.35	7.1	34,425	0.02%
2020/06/17	1	18.50	13	18.54	18.50	-12	34,220	-0.04%
2020/06/16	7	18.30	31	18.30	18.30	-24	34,300	-0.07%
2020/06/15	41	18.13	5	18.08	17.95	36	34,509	0.10%
2020/06/12	40.1	17.79	42	17.84	17.85	-1.9	34,464	-0.01%
2020/06/11	29.1	18.36	71	18.50	18.05	-41.9	34,231	-0.12%
2020/06/10	80	18.42	111	18.40	18.50	-31	33,418	-0.09%	大賣/
2020/06/09	6	18.32	58	18.26	18.15	-52	33,157	-0.16%
2020/06/08	286	17.98	20	17.96	18.05	266	32,747	0.81%	大買/鉅額交易
2020/06/05	10	17.50	22	17.49	17.50	-12	32,054	-0.04%
2020/06/04	3	17.35	10	17.44	17.35	-7	31,904	-0.02%
2020/06/03	3	17.32	27	17.31	17.35	-24	31,794	-0.08%
2020/06/02	13	16.85	16	17.03	17.00	-3	31,531	-0.01%
2020/06/01	1	16.65	7	16.56	16.65	-6	31,291	-0.02%
2020/05/29	66.1	16.27	0	0.00	16.25	66.1	31,029	0.21%
2020/05/28	1	16.60	6	16.62	16.50	-5	29,862	-0.02%
2020/05/27	215	16.71	211	16.70	16.65	4	29,818	0.01%	大買/大賣/
2020/05/26	1	16.65	32	16.57	16.60	-31	29,731	-0.10%
2020/05/25	52	16.15	6	16.25	16.30	46	29,422	0.16%
2020/05/22	17.2	16.20	0	0.00	16.15	17.2	29,333	0.06%
2020/05/21	8	16.28	7	16.36	16.40	1	29,046	0.00%
2020/05/20	38	16.28	0	0.00	16.20	38	28,867	0.13%
2020/05/19	0	0.00	9	16.45	16.25	-9	28,717	-0.03%
2020/05/18	6	16.20	0	0.00	16.20	6	28,462	0.02%
2020/05/15	12	16.29	3	16.45	16.25	9	28,287	0.03%
2020/05/14	52	16.39	30	16.42	16.30	22	27,882	0.08%
2020/05/13	6	16.53	2	16.55	16.65	4	27,223	0.01%
2020/05/12	38	16.59	2	16.65	16.50	36	27,179	0.13%
2020/05/11	39	16.74	17.2	16.71	16.70	21.8	26,813	0.08%
2020/05/08	8.2	16.45	47	16.48	16.40	-38.8	26,413	-0.15%
2020/05/07	3	16.35	4	16.46	16.40	-1	25,922	0.00%
2020/05/06	34	16.36	3	16.45	16.35	31	25,757	0.12%
2020/05/05	7.1	16.56	2	16.60	16.55	5.1	25,586	0.02%
2020/05/04	57	16.53	1	16.60	16.50	56	25,602	0.22%
2020/04/30	36.3	17.11	4	17.09	17.10	32.3	25,557	0.13%
2020/04/29	21	16.70	14	16.74	16.75	7	25,265	0.03%
2020/04/28	3	16.40	3	16.47	16.40	0	25,149	0.00%
2020/04/27	1	16.40	53	16.35	16.40	-52	25,295	-0.21%
2020/04/24	5	16.13	2	16.15	16.10	3	25,180	0.01%
2020/04/23	1	16.00	1	16.10	16.15	0	25,129	0.00%
2020/04/22	79	15.98	1	15.90	16.00	78	24,952	0.31%
2020/04/21	15	16.11	13	16.60	16.10	2	24,786	0.01%
2020/04/20	1	16.90	0	0.00	16.75	1	24,572	0.00%
2020/04/17	4	17.03	1	16.90	16.85	3	24,604	0.01%
2020/04/16	6	16.76	3	16.90	16.80	3	24,291	0.01%
2020/04/15	33	17.23	7	17.17	17.20	26	23,996	0.11%
2020/04/14	11.1	16.71	18	16.69	16.70	-7	23,783	-0.03%
2020/04/13	2	16.10	1	16.05	16.05	1	23,415	0.00%
2020/04/10	0	0.00	4	16.03	16.30	-4	23,370	-0.02%
2020/04/09	13	15.86	2	15.83	15.90	11	23,099	0.05%
2020/04/08	1.2	15.67	0	0.00	15.70	1.2	22,964	0.01%
2020/04/07	1	15.55	6	15.65	15.65	-5	22,853	-0.02%
2020/04/06	8	15.43	0	0.00	15.50	8	22,683	0.04%
2020/04/01	23	15.30	3	15.25	15.30	20	22,505	0.09%
2020/03/31	16.1	15.70	5	15.50	15.55	11.1	22,246	0.05%
2020/03/30	10	15.66	0	0.00	15.60	10	21,954	0.05%
2020/03/27	6	15.93	8	15.97	16.00	-2	21,881	-0.01%
2020/03/26	2	15.58	0	0.00	15.60	2	21,472	0.01%
2020/03/25	270	15.63	7	15.73	15.75	263	21,633	1.22%	大買/鉅額交易
2020/03/24	5	15.39	5	15.41	15.20	0	21,202	0.00%
2020/03/23	12	14.24	0	0.00	14.20	12	20,964	0.06%
2020/03/20	411	14.60	4	14.79	15.25	407	20,825	1.95%	大買/鉅額交易
2020/03/19	21	14.36	0	0.00	14.00	21	20,143	0.10%
2020/03/18	75	15.58	7	15.40	15.55	68	19,689	0.35%
2020/03/17	13	15.76	5	16.00	15.60	8	19,341	0.04%
2020/03/16	0	0.00	2	16.58	16.45	-2	18,682	-0.01%
2020/03/13	5	16.61	3	16.20	17.40	2	18,147	0.01%
2020/03/12	7.9	17.56	0	0.00	17.50	7.9	17,458	0.05%
2020/03/11	4	18.35	4.1	18.35	18.25	-0.1	16,988	0.00%
2020/03/10	1	18.40	1	18.45	18.50	0	16,933	0.00%
2020/03/09	11	18.45	3	18.60	18.40	8	16,827	0.05%
2020/03/06	0	0.00	193	19.20	19.05	-193	16,417	-1.18%	大賣/鉅額交易
2020/03/05	1	19.45	0	0.00	19.50	1	16,253	0.01%
2020/03/03	3	19.13	0	0.00	19.20	3	15,888	0.02%
2020/03/02	1	18.40	4	18.85	18.95	-3	15,716	-0.02%
2020/02/27	3	19.30	6	19.35	19.20	-3	15,882	-0.02%
2020/02/26	3	19.53	0	0.00	19.50	3	15,639	0.02%
2020/02/25	2	19.73	0	0.00	19.75	2	15,345	0.01%
2020/02/24	8.1	19.86	2	19.85	19.85	6.1	15,350	0.04%
2020/02/21	4	20.20	3	20.15	20.25	1	15,197	0.01%
2020/02/20	2	20.35	0	0.00	20.30	2	15,082	0.01%
2020/02/19	3	20.25	0	0.00	20.30	3	14,943	0.02%
2020/02/18	0	0.00	23	20.10	20.20	-23	14,894	-0.15%
2020/02/17	0	0.00	25	20.05	20.15	-25	14,958	-0.17%
2020/02/13	1	20.10	0	0.00	20.15	1	15,064	0.01%
2020/02/12	2	20.15	0.7	20.10	20.05	1.3	14,952	0.01%
2020/02/11	1	20.25	0	0.00	20.30	1	14,859	0.01%
2020/02/10	3	20.35	10	20.35	20.40	-7	14,778	-0.05%
2020/02/07	0	0.00	1	20.30	20.30	-1	14,977	-0.01%
2020/02/06	2	20.25	0	0.00	20.25	2	15,022	0.01%
2020/02/05	0	0.00	8	20.12	20.20	-8	14,693	-0.05%
2020/02/04	0	0.00	8.6	19.96	20.05	-8.6	14,572	-0.06%
2020/01/30	25	19.49	0	0.00	19.35	25	13,876	0.18%
2020/01/20	2.6	20.59	0	0.00	20.65	2.6	13,281	0.02%
2020/01/17	0	0.00	3	20.45	20.50	-3	13,123	-0.02%
2020/01/16	0	20.35	0	0.00	20.40	0	13,122	0.00%
2020/01/14	3	20.30	0	0.00	20.35	3	13,092	0.02%
2020/01/13	0	0.00	6	20.15	20.20	-6	12,868	-0.05%
2020/01/10	3	20.10	6	20.00	20.10	-3	13,143	-0.02%
2020/01/06	6	20.08	0	0.00	19.95	6	13,218	0.05%
2019/12/31	1	20.25	0	0.00	20.20	1	13,277	0.01%
2019/12/27	0	0.00	2	20.43	20.45	-2	13,311	-0.02%
2019/12/25	0	0.00	1	20.20	20.25	-1	13,473	-0.01%
2019/12/20	0	0.00	3.4	20.12	20.35	-3.4	13,634	-0.03%
2019/12/17	0	0.00	1	20.15	20.15	-1	13,496	-0.01%
2019/12/16	0	0.00	0.1	20.10	20.05	-0.1	13,420	0.00%
2019/12/13	0	0.00	4	20.11	20.25	-4	13,263	-0.03%
2019/12/12	0	0.00	1	19.95	19.85	-1	12,993	-0.01%
2019/12/11	0	0.00	1	19.85	19.95	-1	12,857	-0.01%
2019/12/06	5	19.80	1	19.90	19.90	4	13,200	0.03%
2019/11/28	0.2	19.85	0	0.00	20.00	0.2	13,629	0.00%
2019/11/21	3	19.80	0	0.00	19.75	3	14,754	0.02%
2019/11/20	1	19.85	0	0.00	20.00	1	14,923	0.01%
2019/11/19	5	19.85	0	0.00	19.85	5	14,929	0.03%
2019/11/14	0	0.00	0	19.85	19.80	0	15,865	0.00%
2019/11/12	1	19.85	0	0.00	19.90	1	16,214	0.01%
2019/11/07	0	0.00	2	19.88	19.95	-2	16,674	-0.01%
2019/11/06	1	19.60	5	19.95	19.95	-4	16,723	-0.02%
2019/11/05	0	0.00	3.2	19.47	19.60	-3.2	16,526	-0.02%
2019/11/01	0	0.00	4.6	18.99	19.05	-4.6	16,565	-0.03%
2019/10/31	0	0.00	1	19.20	19.05	-1	16,643	-0.01%
2019/10/29	1	18.95	0	0.00	19.00	1	16,710	0.01%
2019/10/28	0	0.00	3	19.00	18.95	-3	16,626	-0.02%
2019/10/23	0	0.00	26	18.80	18.85	-26	16,902	-0.15%
2019/10/22	0	0.00	2	18.95	19.00	-2	16,851	-0.01%
2019/10/21	0	0.00	2	18.95	18.90	-2	16,876	-0.01%
2019/10/18	0	0.00	1	18.90	18.80	-1	16,812	-0.01%
2019/10/16	2	18.65	1	18.70	18.75	1	16,264	0.01%
2019/10/15	3	18.57	0.6	18.70	18.70	2.4	16,339	0.01%
2019/10/14	0	0.00	7.4	18.54	18.65	-7.4	16,557	-0.04%
2019/10/09	6	18.16	0	0.00	18.05	6	16,439	0.04%
2019/10/08	2	18.55	0	0.00	18.40	2	16,317	0.01%
2019/10/03	5	18.16	0	0.00	18.15	5	16,379	0.03%
2019/10/02	0.1	18.55	0	0.00	18.55	0.1	16,266	0.00%
2019/09/25	5	18.70	0	0.00	18.70	5	16,129	0.03%
2019/09/17	0	0.00	1	19.00	19.00	-1	16,437	-0.01%
2019/09/16	5	19.05	0	0.00	19.10	5	16,645	0.03%
2019/09/12	2	19.10	0	0.00	19.10	2	16,872	0.01%
2019/09/11	0	0.00	1	18.95	19.10	-1	17,361	-0.01%
2019/09/10	0	0.00	5	19.03	19.15	-5	17,333	-0.03%
2019/09/09	0	0.00	3	18.90	19.00	-3	17,152	-0.02%
2019/09/06	0	0.00	6	18.45	18.65	-6	16,864	-0.04%
2019/09/05	1.7	18.42	1	18.40	18.45	0.7	16,879	0.00%
2019/08/29	1	17.95	0	0.00	17.95	1	16,583	0.01%
2019/08/28	0	0.00	1	18.15	18.10	-1	16,355	-0.01%
2019/08/27	0	0.00	6	18.10	18.00	-6	16,477	-0.04%
2019/08/23	0	0.00	5	18.56	18.50	-5	16,272	-0.03%
2019/08/21	0	0.00	1	18.50	18.40	-1	16,663	-0.01%
2019/08/20	0	0.00	30	18.37	18.50	-30	16,517	-0.18%
2019/08/19	0	0.00	4	18.08	18.00	-4	16,026	-0.02%
2019/08/16	0	0.00	34	17.73	17.60	-34	15,940	-0.21%
2019/08/15	1	17.55	17	17.50	17.40	-16	15,756	-0.10%
2019/08/14	0	0.00	2.2	17.39	17.25	-2.2	15,944	-0.01%
2019/08/13	32	17.28	0	0.00	17.15	32	15,867	0.20%
2019/08/12	0	0.00	19	17.43	17.55	-19	15,813	-0.12%
2019/08/08	1	17.20	13	17.23	17.20	-12	15,567	-0.08%
2019/08/07	0	0.00	10	17.01	17.00	-10	15,567	-0.06%
2019/08/06	0	0.00	11	16.78	16.85	-11	15,609	-0.07%
2019/08/02	16	17.17	11	17.16	17.05	5	15,486	0.03%
2019/08/01	17	17.36	0	0.00	17.35	17	15,394	0.11%
2019/07/31	5	17.52	0	0.00	17.50	5	15,257	0.03%
2019/07/30	0	0.00	2	17.80	17.75	-2	15,360	-0.01%
2019/07/29	2	17.55	0	0.00	17.75	2	15,460	0.01%
2019/07/26	17	17.47	0	0.00	17.35	17	15,576	0.11%
2019/07/23	1	17.55	0	0.00	17.60	1	15,543	0.01%
2019/07/19	4	17.75	8	17.75	17.60	-4	15,547	-0.03%
2019/07/17	8	17.51	0	0.00	17.70	8	15,543	0.05%
2019/07/16	2	17.53	0	0.00	17.60	2	15,363	0.01%
2019/07/11	3	17.95	0	0.00	18.00	3	15,112	0.02%
2019/07/10	0	0.00	14	17.99	18.00	-14	15,157	-0.09%
2019/07/09	1	17.80	6	17.90	17.90	-5	15,101	-0.03%
2019/07/05	3	17.98	0	0.00	18.00	3	15,169	0.02%
2019/07/04	6	17.98	0	0.00	17.95	6	15,482	0.04%
2019/07/03	1	17.85	0	0.00	17.75	1	15,651	0.01%
2019/07/02	10	18.00	11	17.92	17.85	-1	15,704	-0.01%
2019/07/01	14	18.85	8	18.86	18.95	6	15,717	0.04%
2019/06/28	12	18.70	0	0.00	18.65	12	15,398	0.08%
2019/06/25	29	18.74	0	0.00	18.70	29	15,680	0.18%
2019/06/24	12	18.85	0	0.00	18.90	12	15,614	0.08%
2019/06/21	14	18.80	8	18.85	18.90	6	15,560	0.04%
2019/06/20	0	0.00	156	18.74	18.85	-156	15,364	-1.02%	大賣/鉅額交易
2019/06/19	4	18.50	165	18.34	18.60	-161	15,201	-1.06%	大賣/鉅額交易
2019/06/18	0	0.00	27	18.06	18.10	-27	14,838	-0.18%
2019/06/17	0	0.00	22	18.03	18.05	-22	15,027	-0.15%
2019/06/14	2	17.85	0	0.00	17.85	2	15,298	0.01%
2019/06/12	1	18.00	0	0.00	17.95	1	15,528	0.01%
2019/06/11	0	0.00	19	18.09	18.05	-19	15,587	-0.12%
2019/06/10	4	18.05	31.1	18.07	18.10	-27.1	15,857	-0.17%
2019/06/06	1	17.95	50.4	18.00	18.05	-49.4	15,933	-0.31%
2019/06/05	1	17.95	38.2	17.98	17.90	-37.2	15,824	-0.24%
2019/06/04	5	17.75	15	17.95	17.75	-10	15,756	-0.06%
2019/06/03	0	0.00	2	17.85	17.95	-2	15,956	-0.01%
2019/05/31	5.2	17.55	0	0.00	17.75	5.2	15,917	0.03%
2019/05/30	6	17.55	3	17.60	17.60	3	16,101	0.02%
2019/05/28	4	17.31	0	0.00	17.30	4	16,589	0.02%
2019/05/27	1	17.40	0	0.00	17.40	1	16,350	0.01%
2019/05/24	1	17.50	0	0.00	17.50	1	16,327	0.01%
2019/05/21	3	17.45	0	0.00	17.45	3	16,986	0.02%
2019/05/20	9	17.38	3	17.40	17.40	6	16,662	0.04%
2019/05/17	0	0.00	2	17.45	17.30	-2	16,771	-0.01%
2019/05/15	2	17.30	0	0.00	17.35	2	16,936	0.01%
2019/05/14	8	17.29	2	17.35	17.25	6	17,152	0.03%
2019/05/13	3	17.50	0	0.00	17.45	3	17,373	0.02%
2019/05/10	2	17.80	0	0.00	17.60	2	17,596	0.01%
2019/05/09	3	17.57	2	17.55	17.55	1	17,966	0.01%
2019/05/08	3	17.80	3	17.80	17.80	0	17,975	0.00%
2019/05/07	0.1	18.00	2	17.90	18.00	-1.9	18,097	-0.01%
2019/05/06	12	17.76	8	17.80	17.80	4	18,050	0.02%
2019/05/03	0	0.00	2	17.95	18.00	-2	18,229	-0.01%
2019/05/02	2	17.75	0	0.00	17.75	2	18,387	0.01%
2019/04/30	0	0.00	20.4	17.90	17.90	-20.4	18,394	-0.11%
2019/04/29	0	0.00	43	17.90	17.80	-43	18,592	-0.23%
2019/04/25	0	0.00	0.2	17.75	17.80	-0.2	18,850	0.00%
2019/04/23	1	17.75	0	0.00	17.85	1	19,430	0.01%
2019/04/19	0	17.75	2	17.85	17.75	-2	19,853	-0.01%
2019/04/18	0	0.00	8	17.80	17.85	-8	20,036	-0.04%
2019/04/16	0	0.00	1.5	17.83	17.90	-1.5	20,457	-0.01%
2019/04/11	0	17.80	1	17.85	17.75	-1	20,740	0.00%
2019/04/08	0	0.00	9	17.70	17.65	-9	20,407	-0.04%
2019/04/03	1	17.55	0	0.00	17.45	1	20,266	0.00%
2019/04/02	0	0.00	1.1	17.50	17.60	-1.1	20,213	-0.01%
2019/04/01	0	0.00	2	17.55	17.55	-2	20,339	-0.01%
2019/03/29	8	17.48	1	17.55	17.55	7	20,348	0.03%
2019/03/28	1	17.30	1	17.35	17.35	0	20,252	0.00%
2019/03/27	0	0.00	0.1	17.45	17.55	-0.1	20,119	0.00%
2019/03/26	3	17.50	3	17.50	17.55	0	20,313	0.00%
2019/03/25	20	17.39	0	0.00	17.50	20	20,652	0.10%
2019/03/22	0	0.00	30	17.45	17.55	-30	20,709	-0.14%
2019/03/21	0	0.00	30	17.60	17.65	-30	20,848	-0.14%
2019/03/20	2	17.60	0	0.00	17.65	2	21,089	0.01%
2019/03/19	0	0.00	10.1	17.55	17.45	-10.1	21,028	-0.05%
2019/03/18	18	17.70	0.1	17.70	17.70	17.9	20,929	0.09%
2019/03/15	1	17.85	2	17.78	17.85	-1	20,941	0.00%
2019/03/14	0	0.00	0.4	17.75	17.70	-0.4	20,942	0.00%
2019/03/12	0	0.00	2.1	17.60	17.65	-2.1	21,154	-0.01%
2019/03/11	0	0.00	1	17.50	17.45	-1	21,444	0.00%
2019/03/08	1	17.45	0	0.00	17.40	1	22,141	0.00%
2019/03/07	1	17.55	0	0.00	17.60	1	22,474	0.00%
2019/03/05	0	0.00	12	17.40	17.45	-12	22,413	-0.05%
2019/03/04	5	17.21	0	0.00	17.20	5	22,193	0.02%
2019/02/22	1	17.20	2.2	17.27	17.35	-1.2	21,719	-0.01%
2019/02/20	0	0.00	6	17.08	17.15	-6	21,475	-0.03%
2019/02/19	0	0.00	3	17.12	17.05	-3	21,486	-0.01%
2019/02/18	0	0.00	2	17.08	17.15	-2	21,766	-0.01%
2019/02/15	4	17.00	12	17.08	16.85	-8	21,857	-0.04%
2019/02/14	0	0.00	0.4	17.10	17.10	-0.4	21,822	0.00%
2019/02/12	1	17.00	1.6	16.90	17.00	-0.6	21,537	0.00%
2019/02/11	1	17.00	0	0.00	16.85	1	21,295	0.00%
2019/01/30	0	0.00	6	17.00	17.00	-6	21,246	-0.03%
2019/01/28	0	0.00	0.3	16.85	16.95	-0.3	20,879	0.00%
2019/01/25	3	16.70	20	16.65	16.75	-17	20,816	-0.08%
2019/01/24	0	0.00	3	16.80	16.80	-3	20,738	-0.01%
2019/01/23	1	16.65	11	16.56	16.55	-10	20,590	-0.05%
2019/01/21	0	0.00	5	16.47	16.50	-5	20,205	-0.02%
2019/01/18	0	0.00	2	16.35	16.30	-2	20,057	-0.01%
2019/01/16	5	16.20	55	16.20	16.25	-50	20,207	-0.25%
2019/01/15	0	0.00	12.8	16.10	16.15	-12.8	20,473	-0.06%
2019/01/11	0	0.00	10	15.73	15.85	-10	20,153	-0.05%
2019/01/10	0	0.00	5	15.70	15.70	-5	19,849	-0.03%
2019/01/09	0	0.00	5	15.68	15.70	-5	19,793	-0.03%
2019/01/08	0	0.00	2	15.55	15.55	-2	19,514	-0.01%
2019/01/07	0	0.00	1	15.40	15.50	-1	19,678	-0.01%
2019/01/04	0	0.00	93	15.10	15.10	-93	19,765	-0.47%
2019/01/03	0	0.00	1	15.10	15.10	-1	20,560	0.00%
2018/12/27	0	0.00	2.3	15.26	15.30	-2.3	21,079	-0.01%
2018/12/25	0	0.00	8	14.95	15.00	-8	21,319	-0.04%
2018/12/24	0	0.00	201	15.05	15.00	-201	21,244	-0.95%	大賣/鉅額交易
2018/12/21	10	15.00	12	15.03	15.10	-2	21,453	-0.01%
2018/12/19	0	0.00	30	15.31	15.40	-30	21,340	-0.14%
2018/12/17	1	15.30	0	0.00	15.30	1	21,783	0.00%
2018/12/14	0	0.00	0.3	15.45	15.45	-0.3	21,861	0.00%
2018/12/11	0	0.00	1	15.20	15.20	-1	21,699	0.00%
2018/12/10	28	15.09	12	15.10	15.10	16	21,593	0.07%
2018/12/07	2	15.18	0	0.00	15.30	2	21,429	0.01%
2018/12/04	1	15.60	0	0.00	15.65	1	21,154	0.00%
2018/12/03	0	0.00	6.1	15.73	15.70	-6.1	20,726	-0.03%
2018/11/30	4	15.55	1	15.60	15.70	3	20,058	0.01%
2018/11/27	0	0.00	150	15.28	15.35	-150	19,492	-0.77%	大賣/鉅額交易
2018/11/22	8	15.35	0	0.00	15.40	8	19,566	0.04%
2018/11/20	3	15.50	0	0.00	15.55	3	19,500	0.02%
2018/11/16	0	0.00	10	15.65	15.75	-10	19,509	-0.05%
2018/11/15	0	0.00	1	15.75	15.75	-1	19,599	-0.01%
2018/11/14	0	0.00	50	15.55	15.60	-50	19,550	-0.26%
2018/11/13	7	15.35	0	0.00	15.40	7	19,699	0.04%
2018/11/12	0	0.00	5	15.55	15.55	-5	20,406	-0.02%
2018/11/09	0	0.00	10.2	15.45	15.55	-10.2	20,861	-0.05%
2018/11/07	0	0.00	1	15.45	15.55	-1	21,586	0.00%
2018/11/05	0	0.00	24	15.20	15.35	-24	22,311	-0.11%
2018/11/02	0	0.00	1	15.05	15.20	-1	23,951	0.00%
2018/11/01	0	0.00	2	15.00	14.95	-2	25,331	-0.01%
2018/10/31	1	14.90	0	0.00	15.00	1	25,821	0.00%
2018/10/30	0	14.60	0	0.00	14.60	0	26,223	0.00%
2018/10/26	0	0.00	2	14.58	14.55	-2	26,918	-0.01%
2018/10/25	0	0.00	9	14.57	14.55	-9	27,090	-0.03%
2018/10/22	5	14.85	1	14.85	15.00	4	27,056	0.01%
2018/10/19	0	14.75	0	0.00	14.80	0	27,147	0.00%
2018/10/17	4	14.85	2	14.70	14.70	2	27,076	0.01%
2018/10/16	0	0.00	10	14.60	14.55	-10	27,057	-0.04%
2018/10/15	2	14.88	28	14.75	14.55	-26	27,120	-0.10%
2018/10/12	6	15.10	0	0.00	14.95	6	26,810	0.02%
2018/10/11	0	0.00	2	15.30	14.95	-2	26,482	-0.01%
2018/10/09	0	0.00	0	15.95	15.90	0	25,727	0.00%
2018/10/03	0	0.00	8.8	16.05	16.10	-8.8	24,900	-0.04%
2018/10/02	20	16.00	2	16.10	16.10	18	24,936	0.07%
2018/10/01	0	0.00	6	16.10	16.10	-6	24,858	-0.02%
2018/09/28	16	16.16	0	0.00	16.10	16	25,050	0.06%
2018/09/27	0	0.00	1	16.20	16.30	-1	24,884	0.00%
2018/09/25	7	15.89	0	0.00	16.00	7	25,427	0.03%
2018/09/21	0	0.00	15	15.87	16.00	-15	25,284	-0.06%
2018/09/19	1	15.55	42	15.50	15.50	-41	24,621	-0.17%
2018/09/18	0	0.00	1	15.20	15.20	-1	24,398	0.00%
2018/09/17	0	0.00	22.2	15.20	15.25	-22.2	24,530	-0.09%
2018/09/14	2	15.15	0	0.00	15.15	2	24,527	0.01%
2018/09/13	1	15.10	1	15.20	15.20	0	24,807	0.00%
2018/09/12	1	15.05	11	15.25	15.20	-10	24,909	-0.04%
2018/09/11	3	15.20	4	15.13	15.25	-1	24,853	0.00%
2018/09/10	17	14.99	20.4	15.00	14.95	-3.4	25,228	-0.01%
2018/09/06	3	14.97	0	0.00	15.05	3	26,137	0.01%
2018/09/05	3	15.15	0	0.00	15.05	3	26,069	0.01%
2018/09/03	2	15.35	0	0.00	15.25	2	26,067	0.01%
2018/08/31	3	15.35	3	15.55	15.55	0	26,228	0.00%
2018/08/30	3	15.45	53	15.41	15.50	-50	26,154	-0.19%
2018/08/29	3	15.50	4	15.59	15.60	-1	26,477	0.00%
2018/08/28	2	15.45	3	15.57	15.60	-1	26,726	0.00%
2018/08/27	0	0.00	2	15.50	15.50	-2	26,839	-0.01%
2018/08/24	3	15.35	6	15.44	15.50	-3	26,863	-0.01%
2018/08/23	2	15.35	22	15.50	15.50	-20	27,425	-0.07%
2018/08/22	0	0.00	2	15.50	15.50	-2	27,741	-0.01%
2018/08/21	0	0.00	2	15.28	15.25	-2	27,412	-0.01%
2018/08/20	2	15.15	0	15.15	15.20	2	27,347	0.01%
2018/08/17	50	15.40	2	15.30	15.25	48	27,196	0.18%
2018/08/16	0	0.00	9	15.01	15.10	-9	26,529	-0.03%
2018/08/13	1	14.95	11	14.95	14.90	-10	25,523	-0.04%
2018/08/10	0	0.00	5	15.32	15.40	-5	25,240	-0.02%
2018/08/09	2	15.50	25	15.40	15.45	-23	24,744	-0.09%
2018/08/08	3	15.20	22	15.10	15.15	-19	23,151	-0.08%
2018/08/07	0	0.00	41	14.40	14.55	-41	21,797	-0.19%
2018/08/06	0	0.00	4	14.35	14.35	-4	21,338	-0.02%
2018/08/03	0	0.00	33	14.04	14.10	-33	20,996	-0.16%
2018/07/31	3	13.70	64.8	13.91	14.10	-61.8	20,499	-0.30%
2018/07/30	5	13.65	25	13.70	13.70	-20	19,896	-0.10%
2018/07/26	0	0.00	26	13.69	13.75	-26	20,292	-0.13%
2018/07/25	0	0.00	4	13.70	13.65	-4	20,761	-0.02%
2018/07/24	0	0.00	4	13.64	13.65	-4	20,859	-0.02%
2018/07/20	5	13.40	5	13.45	13.50	0	21,495	0.00%
2018/07/18	0.6	13.40	10	13.45	13.50	-9.4	21,844	-0.04%
2018/07/17	5	13.42	0	0.00	13.40	5	21,966	0.02%
2018/07/13	0	0.00	5	13.40	13.35	-5	22,394	-0.02%
2018/07/11	0	0.00	39	13.20	13.20	-39	22,491	-0.17%
2018/07/10	0	0.00	2	13.30	13.25	-2	22,497	-0.01%
2018/07/09	0	0.00	7	13.25	13.15	-7	22,563	-0.03%
2018/07/06	32	13.00	4	13.00	13.05	28	22,757	0.12%
2018/07/05	25	13.00	0	0.00	13.00	25	22,927	0.11%
2018/07/04	3.8	13.11	5	13.15	13.10	-1.2	23,519	-0.01%
2018/07/03	42	13.67	5	13.55	13.55	37	23,586	0.16%
2018/06/29	0	0.00	19	13.80	13.90	-19	23,053	-0.08%
2018/06/28	23	13.75	21	13.80	13.75	2	22,879	0.01%
2018/06/27	43	13.70	0	0.00	13.70	43	22,849	0.19%
2018/06/26	10	13.75	20	13.85	13.75	-10	22,829	-0.04%
2018/06/25	1	13.85	2	13.95	13.85	-1	22,743	0.00%
2018/06/22	0	0.00	20	13.95	14.00	-20	22,821	-0.09%
2018/06/21	23	13.93	12	14.00	13.90	11	22,595	0.05%
2018/06/20	2	13.90	38	13.95	13.90	-36	22,781	-0.16%
2018/06/19	39	13.84	0	0.00	13.80	39	23,029	0.17%
2018/06/15	23	14.09	100	14.15	14.15	-77	22,467	-0.34%
2018/06/14	157	14.11	20	14.35	14.00	137	22,239	0.62%	大買/鉅額交易
2018/06/12	1	14.50	8	14.55	14.55	-7	22,322	-0.03%
2018/06/11	0	0.00	15	14.60	14.55	-15	22,307	-0.07%
2018/06/08	0	0.00	162	14.58	14.60	-162	22,143	-0.73%	大賣/鉅額交易
2018/06/07	36	14.45	33	14.55	14.50	3	22,085	0.01%
2018/06/06	4	14.35	333	14.49	14.45	-329	22,184	-1.48%	大賣/鉅額交易
2018/06/05	2	14.10	137	14.30	14.25	-135	21,739	-0.62%	大賣/鉅額交易
2018/06/04	6	13.98	0	0.00	14.10	6	21,536	0.03%
2018/06/01	2	14.00	10	14.00	14.00	-8	21,430	-0.04%
2018/05/31	29	13.87	25	14.06	14.10	4	21,418	0.02%
2018/05/30	32	13.86	28	14.00	13.75	4	20,898	0.02%
2018/05/29	32	14.14	18	14.13	14.10	14	21,078	0.07%
2018/05/28	70	14.21	0	0.00	14.20	70	21,049	0.33%
2018/05/25	30	14.25	0	0.00	14.25	30	21,253	0.14%
2018/05/24	50	14.29	35	14.35	14.30	15	21,407	0.07%
2018/05/23	50	14.38	0	0.00	14.35	50	21,585	0.23%
2018/05/22	0	0.00	5	14.52	14.50	-5	21,713	-0.02%
2018/05/21	0	0.00	62	14.50	14.55	-62	21,919	-0.28%
2018/05/18	21	14.40	51.2	14.49	14.40	-30.2	22,111	-0.14%
2018/05/17	20	14.40	0	0.00	14.45	20	22,276	0.09%
2018/05/16	20	14.40	20	14.40	14.45	0	22,379	0.00%
2018/05/14	0	0.00	23	14.49	14.45	-23	23,434	-0.10%
2018/05/11	0	0.00	20	14.40	14.40	-20	23,741	-0.08%
2018/05/09	0	0.00	30	14.35	14.30	-30	23,747	-0.13%
2018/05/08	40	14.18	25	14.24	14.25	15	23,720	0.06%
2018/05/07	0	0.00	40	14.30	14.30	-40	23,643	-0.17%
2018/05/04	50	14.17	1.5	14.17	14.15	48.5	23,573	0.21%
2018/05/03	10	14.45	3	14.52	14.45	7	23,388	0.03%
2018/05/02	0	0.00	47.4	14.41	14.55	-47.4	23,338	-0.20%
2018/04/30	20	14.18	10	14.20	14.20	10	23,095	0.04%
2018/04/27	0	0.00	22	14.25	14.25	-22	23,192	-0.09%
2018/04/26	5	14.05	54	14.10	14.15	-49	23,079	-0.21%
2018/04/25	0	0.00	61	13.83	13.85	-61	22,810	-0.27%
2018/04/24	40	13.73	40.6	13.82	13.70	-0.6	22,920	0.00%
2018/04/23	15	13.75	40	13.83	13.80	-25	23,154	-0.11%
2018/04/20	20	13.75	20	13.80	13.80	0	23,279	0.00%
2018/04/19	30	13.80	80	13.82	13.85	-50	23,570	-0.21%
2018/04/18	5	13.70	0	0.00	13.75	5	23,806	0.02%
2018/04/17	50	13.70	0	0.00	13.70	50	24,019	0.21%
2018/04/16	20	13.70	205	13.77	13.80	-185	24,335	-0.76%	大賣/鉅額交易
2018/04/13	0	13.80	34	13.80	13.80	-34	24,459	-0.14%
2018/04/12	24	13.75	34	13.84	13.80	-10	24,716	-0.04%
2018/04/11	1	13.75	30	13.80	13.75	-29	24,742	-0.12%
2018/04/10	0	0.00	75	13.68	13.80	-75	24,428	-0.31%
2018/04/03	0	0.00	1	13.45	13.40	-1	23,727	0.00%
2018/04/02	0	0.00	22	13.45	13.45	-22	23,669	-0.09%
2018/03/31	10	13.40	35	13.44	13.35	-25	23,482	-0.11%
2018/03/30	0	0.00	24	13.40	13.35	-24	23,452	-0.10%
2018/03/29	42	13.32	10	13.35	13.35	32	23,440	0.14%
2018/03/28	20	13.40	0	0.00	13.40	20	23,144	0.09%
2018/03/27	0	0.00	1	13.55	13.55	-1	23,150	0.00%
2018/03/26	1	13.50	0	0.00	13.50	1	23,067	0.00%
2018/03/23	110	13.35	90	13.48	13.50	20	22,980	0.09%	大買/
2018/03/22	0	0.00	71	13.58	13.60	-71	22,837	-0.31%
2018/03/21	10	13.40	0	0.00	13.45	10	22,517	0.04%
2018/03/20	45	13.35	125	13.40	13.40	-80	22,895	-0.35%	大賣/
2018/03/19	20	13.40	120	13.47	13.45	-100	22,910	-0.44%	大賣/
2018/03/16	10	13.35	67	13.47	13.55	-57	22,841	-0.25%
2018/03/15	0	13.35	0	0.00	13.35	0	22,211	0.00%
2018/03/14	60	13.35	20	13.40	13.35	40	22,097	0.18%
2018/03/13	0	0.00	21	13.40	13.40	-21	22,337	-0.09%
2018/03/12	10	13.40	53	13.37	13.40	-43	22,391	-0.19%
2018/03/09	43	13.12	0	0.00	13.15	43	22,460	0.19%
2018/03/08	115.9	13.09	20	13.10	13.10	95.9	22,704	0.42%	大買/
2018/03/07	27	13.00	0	0.00	13.05	27	22,944	0.12%
2018/03/06	52	13.04	0	0.00	13.05	52	23,466	0.22%
2018/03/05	11	13.05	0	0.00	13.00	11	23,688	0.05%
2018/03/02	109	13.01	4	12.96	12.95	105	23,585	0.45%	大買/鉅額交易
2018/03/01	155.7	13.11	0	0.00	13.15	155.7	22,892	0.68%	大買/鉅額交易
2018/02/27	48	13.20	1	13.35	13.15	47	22,771	0.21%
2018/02/26	92	13.30	339	13.31	13.25	-247	23,042	-1.07%	大賣/鉅額交易
2018/02/23	10	13.25	1	13.20	13.25	9	23,027	0.04%
2018/02/22	16	13.08	0	0.00	13.15	16	23,493	0.07%
2018/02/21	21	13.16	0	0.00	13.20	21	23,851	0.09%
2018/02/12	15	13.05	800	13.13	13.05	-785	23,915	-3.28%	大賣/鉅額交易
2018/02/09	18	12.98	1	12.85	12.95	17	23,761	0.07%
2018/02/08	1	13.10	0	0.00	13.15	1	23,517	0.00%
2018/02/07	28	13.19	30	13.20	13.05	-2	23,357	-0.01%
2018/02/06	24	13.16	20	13.15	12.90	4	23,292	0.02%
2018/02/05	27	13.60	63	13.65	13.60	-36	22,818	-0.16%
2018/02/02	2	13.90	47.1	13.91	13.90	-45.1	22,338	-0.20%
2018/02/01	45	13.94	0	0.00	13.95	45	22,272	0.20%
2018/01/31	25	13.94	60	13.92	14.00	-35	22,106	-0.16%
2018/01/30	20	14.05	21	14.05	14.05	-1	21,906	0.00%
2018/01/29	20	14.20	3	14.25	14.20	17	21,766	0.08%
2018/01/26	30	14.13	10	14.20	14.20	20	21,696	0.09%
2018/01/25	2	14.15	0	0.00	14.20	2	21,596	0.01%
2018/01/24	492	14.17	10	14.10	14.15	482	21,471	2.24%	大買/鉅額交易
2018/01/23	20	14.20	61	14.33	14.35	-41	21,297	-0.19%
2018/01/22	265	14.21	22	14.30	14.25	243	21,197	1.15%	大買/鉅額交易
2018/01/19	115	14.25	32.2	14.35	14.30	82.8	21,219	0.39%	大買/
2018/01/18	70	14.33	221	14.40	14.25	-151	21,024	-0.72%	大賣/鉅額交易
2018/01/17	25	14.21	62	14.31	14.30	-37	20,778	-0.18%
2018/01/16	55	14.20	20	14.35	14.20	35	20,439	0.17%
2018/01/15	104.6	14.27	362	14.30	14.25	-257.4	20,326	-1.27%	大買/大賣/鉅額交易
2018/01/12	27	14.19	90	14.12	14.15	-63	19,863	-0.32%
2018/01/11	40	13.96	42.5	14.04	14.00	-2.5	19,325	-0.01%
2018/01/10	82	13.99	108.3	14.04	13.95	-26.3	19,320	-0.14%	大賣/
2018/01/09	35	13.93	20	13.96	13.95	15	18,910	0.08%
2018/01/08	10	14.00	50	14.02	14.05	-40	18,813	-0.21%
2018/01/05	0	0.00	30	13.93	13.95	-30	18,615	-0.16%
2018/01/03	0	0.00	70	13.91	13.95	-70	18,758	-0.37%
2018/01/02	50	13.70	50	13.74	13.80	0	18,638	0.00%