元大金 (2885)-富邦-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
32.85
漲跌
▲0.15
漲幅
+0.46%
成交量
15,615張
產業
上市金融類股
1748人加入追蹤

立即追蹤
本地時間:14:30

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

元大金 (2885)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/05/28	4.2	32.73	1	33.05	32.85	3.2	22,313	0.01%
2024/05/27	3.1	32.75	20	32.80	32.70	-16.9	22,398	-0.08%
2024/05/24	17.3	32.54	1	32.50	32.50	16.3	22,447	0.07%
2024/05/23	7	32.99	4.3	33.03	33.15	2.7	22,322	0.01%
2024/05/22	3	33.33	32.9	33.67	33.35	-29.9	22,167	-0.14%
2024/05/21	11.6	32.00	11	31.98	32.05	0.6	21,733	0.00%
2024/05/20	14.1	32.31	2	32.30	32.35	12.1	21,750	0.06%
2024/05/17	7.3	32.39	11.5	32.47	32.65	-4.3	21,870	-0.02%
2024/05/16	0.1	32.45	51	32.51	32.60	-50.9	21,837	-0.23%
2024/05/15	0	0.00	12.4	32.12	31.85	-12.4	21,399	-0.06%
2024/05/14	12.1	31.48	0	0.00	31.45	12.1	21,382	0.06%
2024/05/13	2	32.05	17	32.12	32.00	-15	21,349	-0.07%
2024/05/10	12	31.89	11	32.02	32.10	1	21,318	0.00%
2024/05/09	0.3	31.75	0.2	31.83	31.65	0.1	21,300	0.00%
2024/05/07	0	0.00	10.2	31.63	31.80	-10.2	21,154	-0.05%
2024/05/06	0.1	31.40	46.4	31.38	31.50	-46.3	20,957	-0.22%
2024/05/03	1.1	30.75	50.1	30.85	30.55	-49	20,783	-0.24%
2024/05/02	4	30.55	2.8	30.70	30.65	1.2	20,688	0.01%
2024/04/30	3	30.75	1.2	30.77	30.65	1.8	20,545	0.01%
2024/04/29	50	30.65	24.6	30.84	31.05	25.4	20,436	0.12%
2024/04/26	1	30.15	5	30.17	30.00	-4	20,096	-0.02%
2024/04/25	2.9	29.82	0	0.00	29.80	2.9	20,118	0.01%
2024/04/24	3	30.18	15	30.30	30.35	-12	19,994	-0.06%
2024/04/23	2	29.80	2	30.05	29.80	0	19,844	0.00%
2024/04/22	4.1	29.99	3	30.02	29.90	1.1	19,654	0.01%
2024/04/19	48.2	29.90	5	30.00	29.90	43.2	19,148	0.23%
2024/04/18	0	0.00	12.2	30.44	30.60	-12.2	18,463	-0.07%
2024/04/17	94.2	29.95	0.1	30.05	30.00	94.1	18,105	0.52%
2024/04/16	139.1	30.15	7	30.35	29.95	132.1	18,010	0.73%	大買/鉅額交易
2024/04/15	3.3	30.20	100.4	30.58	30.55	-97.1	17,755	-0.55%
2024/04/12	11.1	30.31	0	0.00	30.30	11.1	17,624	0.06%
2024/04/11	1.5	30.50	2.1	30.45	30.50	-0.6	17,452	0.00%
2024/04/10	1.2	30.66	5.4	30.89	30.50	-4.2	17,495	-0.02%
2024/04/09	4	30.89	50.4	30.86	30.90	-46.4	17,624	-0.26%
2024/04/08	0	0.00	15	30.25	30.30	-15	17,390	-0.09%
2024/04/03	5.2	30.01	22	29.97	29.95	-16.8	17,458	-0.10%
2024/04/02	0	30.16	13	30.15	30.30	-13	17,547	-0.07%
2024/04/01	9.2	30.22	50	30.45	30.10	-40.8	17,754	-0.23%
2024/03/29	0.8	30.30	3	30.30	30.40	-2.2	17,819	-0.01%
2024/03/28	8.2	30.03	0.4	30.05	30.10	7.8	17,675	0.04%
2024/03/27	0.1	30.25	18.1	30.34	30.30	-18	17,687	-0.10%
2024/03/26	1	30.10	22.1	30.11	30.10	-21.1	17,806	-0.12%
2024/03/25	3	29.70	5.2	29.77	29.85	-2.2	17,978	-0.01%
2024/03/22	7	29.58	9.4	29.88	29.45	-2.4	18,215	-0.01%
2024/03/21	8.4	29.84	42.4	29.58	29.80	-34	18,221	-0.19%
2024/03/20	13.2	28.91	12.2	29.18	28.90	1	18,450	0.01%
2024/03/19	1.3	29.35	2.9	29.22	29.20	-1.6	18,458	-0.01%
2024/03/18	39.2	29.49	52.9	29.40	29.35	-13.7	18,330	-0.07%
2024/03/15	18.3	29.99	36.2	30.04	30.20	-17.9	18,162	-0.10%
2024/03/14	92.5	30.05	22.7	30.14	30.30	69.7	17,626	0.40%
2024/03/13	14.3	29.31	26.1	29.30	29.50	-11.8	16,785	-0.07%
2024/03/12	7	28.79	0.1	28.77	28.90	6.9	16,419	0.04%
2024/03/11	11	28.65	15.2	28.56	28.55	-4.2	16,438	-0.03%
2024/03/08	10	28.31	16	28.46	28.45	-6	16,445	-0.04%
2024/03/07	1.3	27.97	31.2	27.80	28.10	-29.9	16,213	-0.18%
2024/03/06	0.6	27.49	5.2	27.46	27.50	-4.6	15,804	-0.03%
2024/03/05	0	27.35	2	27.30	27.30	-2	15,976	-0.01%
2024/03/04	1.3	27.18	1	27.30	27.35	0.3	16,071	0.00%
2024/03/01	2.4	27.32	1	27.40	27.30	1.4	16,213	0.01%
2024/02/29	1.1	27.30	22	27.40	27.45	-20.9	16,332	-0.13%
2024/02/27	0.1	27.25	3	27.22	27.20	-3	16,171	-0.02%
2024/02/26	5.2	27.25	3	27.15	27.10	2.2	16,031	0.01%
2024/02/23	2.1	27.40	4	27.30	27.30	-1.9	15,976	-0.01%
2024/02/22	10	27.35	5.2	27.38	27.55	4.8	16,208	0.03%
2024/02/21	20	27.37	1	27.40	27.35	19	16,173	0.12%
2024/02/20	3.1	27.83	28.3	27.76	27.85	-25.2	16,099	-0.16%
2024/02/19	4.1	27.27	10.1	27.45	27.45	-6	15,999	-0.04%
2024/02/16	2.1	27.07	2.6	27.10	27.15	-0.5	16,178	0.00%
2024/02/15	3.2	27.05	0.1	27.00	27.00	3	16,185	0.02%
2024/02/05	0	0.00	10.5	26.95	27.00	-10.5	15,990	-0.07%
2024/02/02	0.1	26.94	5	26.90	26.90	-4.9	15,780	-0.03%
2024/02/01	0.2	27.01	0.7	27.05	27.05	-0.5	15,716	0.00%
2024/01/31	1.9	26.87	17	26.97	27.05	-15.1	15,625	-0.10%
2024/01/30	0	0.00	0.4	26.85	26.85	-0.4	15,518	0.00%
2024/01/29	0.1	26.95	17.5	27.03	27.10	-17.4	15,711	-0.11%
2024/01/26	0	0.00	71.3	26.85	26.95	-71.3	15,758	-0.45%
2024/01/25	0.2	26.65	23	26.66	26.75	-22.8	15,712	-0.15%
2024/01/24	1	26.55	1.1	26.60	26.60	-0.1	15,738	0.00%
2024/01/23	10	26.40	1.1	26.50	26.55	8.9	15,859	0.06%
2024/01/22	1.1	26.31	2.1	26.42	26.35	-1	16,053	-0.01%
2024/01/19	11.4	26.10	0	26.00	26.20	11.4	16,013	0.07%
2024/01/18	64.1	25.76	1	25.80	25.80	63.1	16,029	0.39%
2024/01/17	14.4	26.00	10	26.05	25.80	4.4	15,949	0.03%
2024/01/16	18.3	26.25	0.4	26.35	26.25	17.9	15,663	0.11%
2024/01/15	0.1	26.80	0	0.00	26.70	0.1	15,517	0.00%
2024/01/12	3	26.65	0	0.00	26.65	3	15,812	0.02%
2024/01/11	1	26.80	0.4	26.79	26.80	0.6	16,020	0.00%
2024/01/10	3.1	26.52	19.1	26.50	26.50	-16	16,367	-0.10%
2024/01/09	4.2	26.81	16	26.83	26.80	-11.8	16,409	-0.07%
2024/01/08	0.2	26.97	12	26.95	26.90	-11.8	16,485	-0.07%
2024/01/05	6.9	26.89	52.7	26.93	26.95	-45.8	16,514	-0.28%
2024/01/04	5	27.10	4	27.25	27.20	1	16,645	0.01%
2024/01/03	6.6	27.07	22.7	26.98	26.95	-16.1	16,816	-0.10%
2024/01/02	0	0.00	9	27.71	27.75	-9	16,492	-0.05%
2023/12/29	3.1	27.54	37.1	27.58	27.60	-34	16,322	-0.21%
2023/12/28	0.1	27.05	13.1	27.30	27.35	-13	16,304	-0.08%
2023/12/27	0	0.00	10.2	27.15	27.15	-10.2	16,123	-0.06%
2023/12/26	4.2	26.89	27	26.95	26.85	-22.8	15,860	-0.14%
2023/12/25	0.1	26.60	0	0.00	26.60	0.1	15,812	0.00%
2023/12/22	0.6	26.70	6	26.80	26.80	-5.4	15,935	-0.03%
2023/12/21	2.2	26.38	12	26.45	26.45	-9.8	15,843	-0.06%
2023/12/20	2.2	26.63	11.1	26.56	26.55	-8.9	15,485	-0.06%
2023/12/19	0.1	26.80	50.5	26.72	26.70	-50.3	15,199	-0.33%
2023/12/18	1.4	26.98	5	27.00	27.05	-3.6	15,019	-0.02%
2023/12/15	1.1	27.00	5.2	27.14	27.00	-4.1	14,908	-0.03%
2023/12/14	1.8	26.94	4	26.96	27.00	-2.2	14,590	-0.02%
2023/12/13	3.2	26.78	6.4	26.81	26.75	-3.2	14,457	-0.02%
2023/12/12	1.9	26.67	6.2	26.74	26.80	-4.3	14,675	-0.03%
2023/12/11	3.2	26.38	27	26.43	26.55	-23.8	14,606	-0.16%
2023/12/08	1	26.50	58.1	26.47	26.55	-57.1	14,645	-0.39%
2023/12/07	0	0.00	9	26.50	26.50	-9	14,620	-0.06%
2023/12/06	2.5	26.44	21	26.43	26.45	-18.5	14,545	-0.13%
2023/12/05	1	26.35	3	26.37	26.40	-2	14,442	-0.01%
2023/12/04	3	26.40	15.6	26.34	26.35	-12.6	14,572	-0.09%
2023/12/01	8.4	26.00	0	0.00	26.10	8.4	14,509	0.06%
2023/11/30	1	26.00	3	25.98	26.00	-2	14,505	-0.01%
2023/11/29	1.1	26.00	4	26.10	25.95	-3	14,200	-0.02%
2023/11/28	0	0.00	10.5	26.01	26.10	-10.5	14,050	-0.07%
2023/11/27	0	0.00	10	25.86	25.85	-10	14,075	-0.07%
2023/11/24	1.1	25.70	2	25.75	25.80	-1	14,023	-0.01%
2023/11/23	0	0.00	11.4	25.64	25.70	-11.4	14,099	-0.08%
2023/11/22	2	25.55	0	0.00	25.60	2	14,141	0.01%
2023/11/21	1	25.70	4.3	25.57	25.70	-3.3	14,238	-0.02%
2023/11/20	2	25.25	4	25.35	25.35	-2	14,056	-0.01%
2023/11/17	1	25.45	16	25.44	25.35	-15	14,079	-0.11%
2023/11/16	3.3	25.40	38.5	25.40	25.45	-35.2	14,006	-0.25%
2023/11/15	0	0.00	9	25.31	25.30	-9	13,945	-0.06%
2023/11/14	3	25.05	15	25.04	25.05	-12	13,829	-0.09%
2023/11/13	10	24.95	6	24.93	25.00	4	14,058	0.03%
2023/11/10	1	24.90	0	0.00	25.00	1	14,396	0.01%
2023/11/09	3	24.95	30.1	25.00	25.00	-27.1	14,536	-0.19%
2023/11/08	2	25.00	1.1	25.05	25.00	0.9	14,774	0.01%
2023/11/07	2	25.00	28	25.05	25.05	-26	14,940	-0.17%
2023/11/06	2	24.85	0	24.95	24.90	2	15,228	0.01%
2023/11/03	0	0.00	5	24.86	24.95	-5	15,067	-0.03%
2023/11/02	10	24.56	1	24.60	24.50	9	15,550	0.06%
2023/11/01	0.1	24.35	0.6	24.30	24.40	-0.6	15,668	0.00%
2023/10/31	0	0.00	7	24.27	24.30	-7	15,832	-0.04%
2023/10/30	71.2	24.07	45	24.16	24.10	26.2	15,988	0.16%
2023/10/27	9	24.45	0	24.50	24.40	9	16,107	0.06%
2023/10/26	2	24.35	9	24.43	24.35	-7	16,265	-0.04%
2023/10/25	25	24.61	21	24.70	24.60	4	16,299	0.02%
2023/10/24	12	24.43	1	24.40	24.45	11	16,366	0.07%
2023/10/23	48.4	24.39	1	24.60	24.40	47.4	16,412	0.29%
2023/10/20	11.6	24.60	0	0.00	24.75	11.6	16,302	0.07%
2023/10/19	31.6	25.02	5	25.05	25.10	26.6	16,077	0.17%
2023/10/18	0.2	25.35	6	25.49	25.55	-5.8	15,990	-0.04%
2023/10/17	16	25.38	30	25.45	25.30	-14	15,836	-0.09%
2023/10/16	5	25.50	1	25.55	25.55	4	15,886	0.03%
2023/10/13	1.1	25.36	0	0.00	25.45	1.1	15,869	0.01%
2023/10/12	28.6	25.60	33	25.51	25.65	-4.4	15,981	-0.03%
2023/10/11	0.7	25.00	11.2	25.24	25.50	-10.5	16,036	-0.07%
2023/10/06	0	0.00	3	24.75	24.80	-3	15,892	-0.02%
2023/10/05	104.3	24.59	101.2	24.55	24.55	3.2	16,091	0.02%	大買/大賣/
2023/10/04	8.2	24.26	1	24.30	24.25	7.2	16,241	0.04%
2023/10/03	5.4	24.71	0	24.90	24.65	5.3	16,245	0.03%
2023/10/02	17	24.96	16.3	25.00	24.95	0.7	16,374	0.00%
2023/09/28	0	25.10	1.2	25.15	25.05	-1.2	16,818	-0.01%
2023/09/27	0	25.05	4	25.20	25.15	-4	16,838	-0.02%
2023/09/26	1	24.95	0	0.00	25.00	1	16,821	0.01%
2023/09/25	2.1	25.05	0	0.00	25.20	2.1	16,785	0.01%
2023/09/22	4	24.88	1	24.85	25.10	3	17,086	0.02%
2023/09/21	12	25.10	11	24.99	25.00	1	17,219	0.01%
2023/09/20	21.3	25.44	46.3	25.45	25.40	-24.9	17,268	-0.14%
2023/09/19	0	0.00	8.1	25.66	25.75	-8.1	17,248	-0.05%
2023/09/18	0	25.35	5.2	25.40	25.40	-5.2	17,134	-0.03%
2023/09/15	20.1	25.35	3.2	25.25	25.35	17	17,267	0.10%
2023/09/14	12.1	25.13	23.1	25.15	25.20	-11	17,236	-0.06%
2023/09/13	22	24.90	3	24.85	25.00	19	17,248	0.11%
2023/09/12	20	24.80	1.1	24.75	24.80	18.9	17,439	0.11%
2023/09/11	0.1	24.65	22	24.60	24.70	-21.9	17,663	-0.12%
2023/09/08	2	24.60	0	24.70	24.65	2	17,920	0.01%
2023/09/07	21	24.79	13.6	24.80	24.70	7.4	18,130	0.04%
2023/09/06	1	24.15	12	24.28	24.25	-11	18,048	-0.06%
2023/09/05	7.2	24.34	114	24.25	24.20	-106.8	18,028	-0.59%	大賣/鉅額交易
2023/09/04	12.1	24.59	2	24.50	24.50	10.1	18,223	0.06%
2023/09/01	33	24.66	6	24.67	24.75	27	18,496	0.15%
2023/08/31	52	24.49	0	0.00	24.40	52	18,740	0.28%
2023/08/30	26	24.79	145	24.75	24.80	-119	18,891	-0.63%	大賣/鉅額交易
2023/08/29	10	24.65	4	24.54	24.65	6	18,979	0.03%
2023/08/28	10.1	24.35	0	0.00	24.40	10.1	18,969	0.05%
2023/08/25	54	24.26	1	24.45	24.40	53	19,376	0.27%
2023/08/24	100.3	24.28	3	24.30	24.45	97.3	19,468	0.50%
2023/08/23	2	23.98	6.5	24.12	24.20	-4.5	19,454	-0.02%
2023/08/22	2.2	23.84	17	23.90	23.85	-14.8	19,542	-0.08%
2023/08/21	2	23.85	0	0.00	23.90	2	19,574	0.01%
2023/08/18	2	23.99	7	23.84	23.95	-5	19,484	-0.03%
2023/08/17	1	23.35	6	23.35	23.75	-5	19,503	-0.03%
2023/08/16	4	23.83	0.1	23.95	23.85	3.9	19,345	0.02%
2023/08/15	10	24.17	3	24.20	24.20	7	19,145	0.04%
2023/08/14	17	24.54	4.5	24.48	24.30	12.6	19,218	0.07%
2023/08/11	2	24.70	1	25.05	24.75	1	19,170	0.01%
2023/08/10	26	25.22	7.5	25.18	25.30	18.5	19,013	0.10%
2023/08/09	35.7	25.13	2	25.00	25.15	33.7	18,775	0.18%
2023/08/08	7	25.13	8	25.12	25.10	-1	18,679	-0.01%
2023/08/07	20.2	24.70	2	24.52	24.70	18.2	18,112	0.10%
2023/08/04	2.1	24.38	0	0.00	24.35	2.1	17,972	0.01%
2023/08/02	6.1	24.46	27.5	24.46	24.45	-21.4	17,759	-0.12%
2023/08/01	20	24.90	12.1	24.74	24.90	8	17,652	0.05%
2023/07/31	4.4	24.45	2	24.75	24.40	2.4	17,308	0.01%
2023/07/28	4.9	24.37	3	24.35	24.40	1.9	17,151	0.01%
2023/07/27	2.2	24.60	3.1	24.60	24.70	-0.9	16,967	-0.01%
2023/07/26	0.1	24.43	37	24.52	24.55	-36.9	16,847	-0.22%
2023/07/25	0	24.20	2	24.20	24.25	-2	16,808	-0.01%
2023/07/24	25.2	24.30	5.2	24.15	24.10	20	16,845	0.12%
2023/07/21	42.1	24.41	2.1	24.40	24.40	40.1	16,786	0.24%
2023/07/20	0.2	24.25	14.1	24.26	24.45	-13.9	16,671	-0.08%
2023/07/19	3	24.10	19	24.07	24.10	-16	16,429	-0.10%
2023/07/18	1.1	23.91	10.2	24.04	24.10	-9.1	16,277	-0.06%
2023/07/17	2.5	23.96	23.1	23.99	23.95	-20.6	16,220	-0.13%
2023/07/14	1	23.74	13	23.59	23.75	-12	16,037	-0.07%
2023/07/13	1.5	23.52	1	23.45	23.30	0.5	15,781	0.00%
2023/07/12	6	23.49	0	23.40	23.45	6	15,656	0.04%
2023/07/11	1.3	23.29	1.1	23.34	23.30	0.2	15,587	0.00%
2023/07/10	9.3	23.11	5	23.15	23.00	4.3	15,474	0.03%
2023/07/07	16.5	22.64	0	0.00	22.65	16.5	15,267	0.11%
2023/07/06	19.8	22.76	0	0.00	22.70	19.8	15,203	0.13%
2023/07/05	6.1	23.17	0	23.20	23.15	6.1	14,735	0.04%
2023/07/04	12.6	23.10	3.9	23.19	23.05	8.7	14,624	0.06%
2023/07/03	4.1	23.19	5	23.20	23.20	-0.9	14,603	-0.01%
2023/06/30	13.3	23.13	21.5	23.15	23.10	-8.3	14,617	-0.06%
2023/06/29	29.5	23.38	405	23.35	23.30	-375.5	14,416	-2.60%	大賣/鉅額交易
2023/06/28	21.1	24.15	270.2	24.12	24.10	-249.1	14,205	-1.75%	大賣/鉅額交易
2023/06/27	23.2	24.19	0	0.00	24.20	23.2	13,935	0.17%
2023/06/26	2.2	24.30	34	24.30	24.30	-31.8	13,842	-0.23%
2023/06/21	0.1	24.32	6	24.35	24.35	-5.9	13,750	-0.04%
2023/06/20	1.1	24.31	0	0.00	24.25	1.1	13,529	0.01%
2023/06/19	0	24.31	17	24.35	24.40	-17	13,296	-0.13%
2023/06/16	0.2	24.45	0	0.00	24.35	0.2	13,201	0.00%
2023/06/15	1	24.35	13	24.37	24.50	-12	12,941	-0.09%
2023/06/13	6.5	24.39	0	24.40	24.35	6.5	12,795	0.05%
2023/06/12	4.2	24.50	16	24.50	24.55	-11.8	12,630	-0.09%
2023/06/09	2	24.50	0	24.60	24.60	2	12,734	0.02%
2023/06/08	0.2	24.50	9	24.49	24.50	-8.8	12,731	-0.07%
2023/06/07	5	24.25	14.9	24.50	24.60	-9.9	12,698	-0.08%
2023/06/06	0	0.00	11	24.12	24.20	-11	12,527	-0.09%
2023/06/05	2	24.03	2.3	24.05	24.00	-0.3	12,327	0.00%
2023/06/02	0	0.00	1	23.80	23.85	-1	12,036	-0.01%
2023/06/01	0	0.00	9	23.73	23.65	-9	11,882	-0.08%
2023/05/31	101.1	23.60	4	23.70	23.85	97	11,750	0.83%	大買/
2023/05/30	1	23.70	13.5	23.71	23.70	-12.5	11,531	-0.11%
2023/05/29	0	0.00	2	23.60	23.55	-2	11,676	-0.02%
2023/05/26	1	23.10	0.7	23.35	23.50	0.3	11,831	0.00%
2023/05/25	69	23.30	1	23.35	23.25	68	11,733	0.58%
2023/05/24	1	23.45	0.1	23.50	23.55	0.9	11,770	0.01%
2023/05/23	0.7	23.52	6.9	23.56	23.65	-6.2	11,764	-0.05%
2023/05/22	1.1	23.45	0.1	23.40	23.45	1	11,637	0.01%
2023/05/19	4	23.35	9.2	23.42	23.45	-5.1	11,540	-0.04%
2023/05/18	0	0.00	2	23.30	23.40	-2	11,407	-0.02%
2023/05/17	1	23.10	29.1	23.15	23.10	-28.1	11,241	-0.25%
2023/05/16	0	0.00	2	22.90	22.95	-2	11,131	-0.02%
2023/05/12	1	22.65	0	0.00	22.65	1	11,187	0.01%
2023/05/11	2	22.85	0	0.00	22.90	2	11,184	0.02%
2023/05/10	1.1	22.90	0	0.00	23.00	1.1	11,214	0.01%
2023/05/09	0	0.00	1	23.00	23.00	-1	11,269	-0.01%
2023/05/08	1	22.95	0.4	23.00	23.00	0.6	11,402	0.01%
2023/05/05	5.1	22.85	6	22.81	22.85	-0.9	11,287	-0.01%
2023/05/04	1	22.90	30	22.82	22.90	-29	11,529	-0.25%
2023/05/03	11	22.64	3	22.67	22.75	8	11,598	0.07%
2023/05/02	0	22.60	12	22.60	22.70	-12	11,941	-0.10%
2023/04/28	1.4	22.50	1	22.55	22.60	0.4	12,593	0.00%
2023/04/27	0	0.00	0.3	22.42	22.45	-0.3	12,716	0.00%
2023/04/26	0.1	22.40	16.6	22.42	22.45	-16.5	12,877	-0.13%
2023/04/25	0	0.00	4.1	22.42	22.40	-4.1	12,874	-0.03%
2023/04/24	0	0.00	0.1	22.40	22.40	-0.1	12,941	0.00%
2023/04/21	0.2	22.39	7	22.39	22.45	-6.8	13,064	-0.05%
2023/04/20	4	22.33	0	0.00	22.30	4	13,129	0.03%
2023/04/18	2	22.48	2	22.50	22.50	0	13,416	0.00%
2023/04/17	4.3	22.43	0	0.00	22.50	4.3	13,475	0.03%
2023/04/14	0	22.65	6	22.59	22.65	-6	13,385	-0.04%
2023/04/13	0	0.00	9	22.54	22.55	-9	13,387	-0.07%
2023/04/12	0.5	22.55	3	22.60	22.55	-2.5	13,309	-0.02%
2023/04/11	10	22.48	33.5	22.50	22.55	-23.5	13,392	-0.18%
2023/04/10	0	0.00	2.1	22.40	22.45	-2.1	13,254	-0.02%
2023/04/07	0.3	22.42	0	0.00	22.40	0.3	13,298	0.00%
2023/04/06	4.1	22.32	12	22.31	22.40	-7.9	13,296	-0.06%
2023/03/31	0	0.00	4	22.35	22.35	-4	13,263	-0.03%
2023/03/30	1.1	22.26	0	22.40	22.30	1.1	13,892	0.01%
2023/03/29	9	22.32	1	22.30	22.40	8	14,478	0.06%
2023/03/28	2	22.25	1	22.20	22.30	1	15,234	0.01%
2023/03/27	2	22.17	2	22.20	22.15	0	15,971	0.00%
2023/03/24	1	22.10	1	22.20	22.20	0	16,845	0.00%
2023/03/23	4	22.09	0	0.00	22.25	4	16,948	0.02%
2023/03/22	0	0.00	0	22.15	22.10	0	17,062	0.00%
2023/03/21	0.2	22.05	0	0.00	21.95	0.2	17,300	0.00%
2023/03/20	6.1	21.75	1	21.70	21.80	5.1	17,369	0.03%
2023/03/17	1.1	21.72	0	0.00	21.85	1.1	17,433	0.01%
2023/03/16	7.8	21.70	5.2	21.70	21.70	2.6	17,525	0.01%
2023/03/15	1.2	22.02	0	0.00	22.05	1.2	17,526	0.01%
2023/03/14	12.2	21.85	0	0.00	21.95	12.2	17,720	0.07%
2023/03/13	7.3	22.14	0	0.00	22.35	7.3	17,673	0.04%
2023/03/10	16.5	22.33	30	22.20	22.30	-13.5	17,695	-0.08%
2023/03/09	3.5	22.67	0	0.00	22.65	3.5	17,675	0.02%
2023/03/08	6	22.79	0	0.00	22.80	6	18,025	0.03%
2023/03/07	1	22.85	14.2	22.86	22.90	-13.2	18,236	-0.07%
2023/03/06	1	22.65	24.2	22.72	22.70	-23.2	18,443	-0.13%
2023/03/03	0.1	22.55	26	22.53	22.55	-25.9	18,560	-0.14%
2023/03/02	10.2	22.36	20	22.43	22.50	-9.8	18,833	-0.05%
2023/03/01	11.1	22.40	0	0.00	22.40	11.1	19,089	0.06%
2023/02/24	4	22.74	1	22.65	22.75	3	19,163	0.02%
2023/02/23	2	22.80	2	22.83	22.85	0	19,038	0.00%
2023/02/22	1	22.55	1.1	22.80	22.75	-0.1	19,150	0.00%
2023/02/21	1.3	22.76	1	22.75	22.75	0.3	19,117	0.00%
2023/02/20	4.8	22.83	5.3	22.85	22.90	-0.5	19,297	0.00%
2023/02/17	5	22.71	1	22.70	22.75	4	19,491	0.02%
2023/02/16	0.3	22.75	2.1	22.80	22.75	-1.8	19,779	-0.01%
2023/02/15	1.9	22.74	1	22.60	22.60	0.9	20,441	0.00%
2023/02/14	7.1	22.74	5	22.70	22.80	2.1	20,514	0.01%
2023/02/13	12	22.79	3.8	22.81	22.80	8.2	20,646	0.04%
2023/02/10	0	0.00	9	22.78	22.80	-9	20,732	-0.04%
2023/02/09	2	22.65	3	22.72	22.70	-1	20,752	0.00%
2023/02/08	0.5	22.75	41	22.70	22.65	-40.5	20,833	-0.19%
2023/02/07	6.4	22.77	24.7	22.72	22.75	-18.3	20,877	-0.09%
2023/02/06	5.2	22.79	52.3	22.60	22.70	-47.1	20,891	-0.23%
2023/02/03	2	22.65	0.3	22.80	22.75	1.7	20,910	0.01%
2023/02/02	2.1	22.56	1.6	22.73	22.80	0.5	20,926	0.00%
2023/02/01	2.1	22.68	1	22.65	22.75	1.1	20,793	0.01%
2023/01/31	11.9	22.62	3	22.80	22.50	8.9	20,766	0.04%
2023/01/30	5.1	22.97	66.4	23.03	23.05	-61.3	20,528	-0.30%
2023/01/17	3.1	22.64	10	22.70	22.70	-6.9	20,017	-0.03%
2023/01/16	0.5	22.60	4.6	22.69	22.70	-4.1	19,985	-0.02%
2023/01/13	0.2	22.55	3	22.50	22.50	-2.8	19,953	-0.01%
2023/01/12	0.1	22.55	8	22.54	22.55	-7.9	20,144	-0.04%
2023/01/11	2.2	22.41	0	0.00	22.45	2.2	20,192	0.01%
2023/01/10	0	0.00	5.2	22.53	22.60	-5.2	20,130	-0.03%
2023/01/09	0	0.00	43.2	22.19	22.50	-43.2	20,160	-0.21%
2023/01/06	14	21.89	9	21.93	21.90	5	20,030	0.02%
2023/01/05	5	21.90	4	21.95	21.95	1	20,198	0.01%
2023/01/04	0.7	21.75	2	21.85	21.80	-1.3	20,308	-0.01%
2023/01/03	11.1	21.52	6	21.67	21.65	5.1	20,588	0.02%
2022/12/29	17.9	21.70	0	0.00	21.65	17.9	20,735	0.09%
2022/12/28	3.1	21.84	0	0.00	21.95	3.1	20,825	0.01%
2022/12/27	10	21.91	11.1	22.05	21.95	-1.1	21,015	-0.01%
2022/12/26	0	0.00	2.6	21.90	21.90	-2.6	21,113	-0.01%
2022/12/23	14.1	21.74	3.1	21.90	21.80	11	21,359	0.05%
2022/12/22	10	21.76	4.5	21.97	22.00	5.5	21,515	0.03%
2022/12/21	1	21.80	0	0.00	21.80	1	21,062	0.00%
2022/12/20	7.8	21.86	7	21.88	21.80	0.8	20,610	0.00%
2022/12/19	4	22.09	1	22.15	22.10	3	19,979	0.02%
2022/12/16	5.3	22.34	1	22.45	22.15	4.3	19,240	0.02%
2022/12/15	0	0.00	26.3	22.49	22.45	-26.3	18,528	-0.14%
2022/12/14	0	0.00	10	22.35	22.30	-10	18,590	-0.05%
2022/12/13	1.3	22.13	12	22.17	22.10	-10.7	18,554	-0.06%
2022/12/12	2	22.33	8.3	22.33	22.40	-6.3	18,353	-0.03%
2022/12/09	0	0.00	20	22.48	22.40	-20	18,685	-0.11%
2022/12/08	6.1	22.19	25	22.23	22.30	-18.9	18,729	-0.10%
2022/12/07	0	22.47	9.1	22.57	22.60	-9.1	18,669	-0.05%
2022/12/06	2	22.45	9.2	22.39	22.50	-7.2	18,692	-0.04%
2022/12/05	1	22.70	2	22.60	22.60	-1	18,849	-0.01%
2022/12/02	11	22.43	0	22.50	22.45	10.9	18,707	0.06%
2022/12/01	7	22.70	4.8	22.68	22.60	2.2	18,884	0.01%
2022/11/30	3	22.35	37.3	22.57	22.60	-34.3	18,939	-0.18%
2022/11/29	2	22.43	8.1	22.38	22.50	-6.1	18,603	-0.03%
2022/11/28	0	22.23	18.3	22.10	22.25	-18.3	18,472	-0.10%
2022/11/25	15.2	22.15	3.7	22.14	22.05	11.5	18,353	0.06%
2022/11/24	2	22.25	13.2	22.13	22.30	-11.2	18,308	-0.06%
2022/11/23	9	21.79	45.3	22.02	22.10	-36.3	18,184	-0.20%
2022/11/22	0	21.20	45.1	21.32	21.60	-45.1	17,821	-0.25%
2022/11/21	1	20.90	1	21.05	21.10	0	17,476	0.00%
2022/11/18	1.7	20.94	9	21.01	20.90	-7.3	17,414	-0.04%
2022/11/17	2	21.03	1.3	21.13	21.20	0.7	17,355	0.00%
2022/11/16	3.6	21.29	1	21.40	21.25	2.6	17,506	0.01%
2022/11/15	1	21.05	11.1	21.30	21.45	-10.1	17,430	-0.06%
2022/11/14	10.4	21.20	6	21.22	21.20	4.4	17,326	0.03%
2022/11/11	0	0.00	26.1	20.97	21.20	-26.1	17,085	-0.15%
2022/11/10	0	0.00	0.1	20.40	20.40	-0.1	16,633	0.00%
2022/11/09	4.1	20.32	8	20.36	20.50	-3.9	16,702	-0.02%
2022/11/08	0.6	20.25	7	20.26	20.30	-6.5	16,586	-0.04%
2022/11/07	0	0.00	4.2	20.13	20.20	-4.2	16,688	-0.03%
2022/11/04	8	19.93	0	0.00	20.05	8	16,988	0.05%
2022/11/03	2	19.95	0	0.00	20.05	2	17,098	0.01%
2022/11/02	1.1	20.00	4.3	20.01	20.20	-3.2	17,192	-0.02%
2022/11/01	5	20.05	0.9	20.04	20.05	4.1	17,288	0.02%
2022/10/31	2.1	19.80	1	19.80	19.70	1.1	17,404	0.01%
2022/10/28	0	0.00	0	19.80	19.60	0	17,456	0.00%
2022/10/27	5	19.70	0	0.00	19.70	5	17,429	0.03%
2022/10/26	10.1	19.75	2	19.75	19.75	8.1	17,463	0.05%
2022/10/25	3.9	19.38	11	19.40	19.55	-7.1	17,438	-0.04%
2022/10/24	0.1	19.55	0.2	19.60	19.55	-0.1	17,452	0.00%
2022/10/21	1	19.40	31	19.47	19.45	-30	17,390	-0.17%
2022/10/20	1.1	18.82	2	18.98	19.05	-1	17,206	-0.01%
2022/10/19	0.4	19.10	2	19.28	19.00	-1.6	16,983	-0.01%
2022/10/18	3	19.18	3.7	19.29	19.20	-0.7	16,971	0.00%
2022/10/17	2.1	19.03	0	0.00	19.10	2.1	17,240	0.01%
2022/10/14	2.3	19.09	0	0.00	19.10	2.3	17,305	0.01%
2022/10/13	0	19.30	3	19.13	19.05	-3	17,449	-0.02%
2022/10/12	9	19.09	1.5	19.33	19.35	7.6	17,479	0.04%
2022/10/11	21.9	19.09	1.6	19.22	19.10	20.3	17,665	0.12%
2022/10/07	12	19.55	0	0.00	19.50	12	17,951	0.07%
2022/10/06	2.7	19.61	9.2	19.63	19.70	-6.5	17,997	-0.04%
2022/10/05	3	19.55	2	19.53	19.55	1	18,165	0.01%
2022/10/04	96.5	19.31	7	19.39	19.35	89.5	18,267	0.49%
2022/10/03	4.1	19.38	0	0.00	19.30	4.1	18,161	0.02%
2022/09/30	2.6	19.51	0	0.00	19.55	2.6	18,228	0.01%
2022/09/29	3	19.70	0	0.00	19.70	3	18,341	0.02%
2022/09/28	40.5	19.66	3.7	19.61	19.55	36.8	18,448	0.20%
2022/09/27	41.8	19.85	0	0.00	19.85	41.8	18,442	0.23%
2022/09/26	52.3	19.97	0.5	20.03	19.90	51.8	18,357	0.28%
2022/09/23	0.1	20.20	10.5	20.12	20.15	-10.4	18,524	-0.06%
2022/09/22	29.1	20.08	3.2	20.05	20.05	26	19,226	0.13%
2022/09/21	17	20.22	0	0.00	20.25	17	19,684	0.09%
2022/09/20	0	0.00	0.3	20.45	20.50	-0.3	20,667	0.00%
2022/09/19	0.5	20.25	0	0.00	20.15	0.5	21,298	0.00%
2022/09/16	17.4	20.13	2	20.05	20.10	15.4	21,516	0.07%
2022/09/15	8.1	20.23	10.1	20.30	20.25	-2	21,400	-0.01%
2022/09/14	34	20.25	4	20.25	20.20	30	21,398	0.14%
2022/09/13	7	20.67	0	0.00	20.60	7	21,613	0.03%
2022/09/12	52	20.90	12	20.89	20.90	40	21,885	0.18%
2022/09/08	1	20.35	0	0.00	20.60	1	21,939	0.00%
2022/09/07	23	20.39	5	20.60	20.35	18	22,022	0.08%
2022/09/06	1.3	20.79	30	20.77	20.85	-28.7	21,977	-0.13%
2022/09/05	14.1	20.26	3	20.28	20.30	11.1	22,048	0.05%
2022/09/02	11.3	20.03	0	0.00	20.00	11.3	22,311	0.05%
2022/09/01	25.6	20.05	1.3	20.07	20.05	24.4	22,268	0.11%
2022/08/31	2	20.20	0.3	20.40	20.30	1.7	22,188	0.01%
2022/08/30	32.4	20.13	1.2	20.06	20.20	31.1	22,154	0.14%
2022/08/29	18.2	20.12	0	0.00	20.15	18.2	22,151	0.08%
2022/08/26	18.3	20.46	6	20.46	20.40	12.3	22,303	0.06%
2022/08/25	14.2	20.31	0.1	20.40	20.35	14.1	22,430	0.06%
2022/08/24	3	20.20	0	0.00	20.25	3	22,775	0.01%
2022/08/23	37.1	20.34	0	0.00	20.20	37.1	24,059	0.15%
2022/08/22	37.5	20.61	0	0.00	20.60	37.5	24,333	0.15%
2022/08/19	4.5	20.71	1.5	20.78	20.80	3.1	24,662	0.01%
2022/08/18	4	20.80	0	0.00	20.80	4	24,947	0.02%
2022/08/17	41	20.93	22	21.00	21.00	19	25,297	0.08%
2022/08/16	20.2	20.91	6	20.84	20.90	14.2	25,572	0.06%
2022/08/15	118.9	20.72	1	20.70	20.70	117.9	26,048	0.45%	大買/鉅額交易
2022/08/12	15.4	20.61	0	0.00	20.55	15.4	26,188	0.06%
2022/08/11	5	21.06	6	21.19	21.20	-1	26,372	0.00%
2022/08/10	9	20.72	0	0.00	20.75	9	26,242	0.03%
2022/08/09	3	20.68	4	20.70	20.65	-1	26,211	0.00%
2022/08/08	3	20.53	2.1	20.67	20.80	1	26,324	0.00%
2022/08/05	2	20.60	1	20.60	20.70	1	26,431	0.00%
2022/08/04	402.2	20.15	5	20.15	20.20	397.2	26,665	1.49%	大買/鉅額交易
2022/08/03	2.5	20.03	0	0.00	20.15	2.5	26,888	0.01%
2022/08/02	4	20.06	2	20.21	20.15	2	27,215	0.01%
2022/08/01	8	20.19	6.5	20.02	20.30	1.5	27,397	0.01%
2022/07/29	16.6	20.06	0	0.00	20.00	16.6	27,557	0.06%
2022/07/28	5.2	20.06	1	19.95	20.10	4.2	27,482	0.02%
2022/07/27	0.8	19.92	0	20.00	19.95	0.8	27,473	0.00%
2022/07/26	2.1	19.88	0	0.00	19.90	2.1	27,525	0.01%
2022/07/25	10	19.92	1.1	19.85	19.85	8.9	27,576	0.03%
2022/07/22	3.1	19.42	0	19.60	19.70	3.1	27,700	0.01%
2022/07/21	6.4	19.30	32	19.39	19.40	-25.6	27,733	-0.09%
2022/07/20	24.2	19.25	0	0.00	19.25	24.2	27,852	0.09%
2022/07/19	0.2	19.20	2	19.20	19.20	-1.8	28,066	-0.01%
2022/07/18	1	18.95	2	19.25	19.15	-1	28,197	0.00%
2022/07/15	73.5	19.01	21	18.90	18.80	52.5	28,120	0.19%
2022/07/14	1.1	19.65	0	0.00	19.55	1.1	27,997	0.00%
2022/07/13	60	19.68	142.2	19.36	19.75	-82.2	28,087	-0.29%	大賣/
2022/07/12	7.9	19.11	2.4	19.11	19.10	5.5	27,910	0.02%
2022/07/11	8.1	19.61	1	19.60	19.50	7.1	27,758	0.03%
2022/07/08	6	19.80	0	0.00	19.80	6	27,850	0.02%
2022/07/07	0	19.48	31	19.50	19.85	-31	27,794	-0.11%
2022/07/06	26.4	19.54	0	0.00	19.40	26.4	27,587	0.10%
2022/07/05	1	19.90	6	20.15	20.10	-5	27,527	-0.02%
2022/07/04	1.1	19.56	1	19.65	19.65	0.1	27,432	0.00%
2022/07/01	4.3	19.81	33	19.76	19.60	-28.7	27,706	-0.10%
2022/06/30	25.9	19.91	52.1	20.06	19.70	-26.2	27,721	-0.09%
2022/06/29	62.6	20.50	0	0.00	20.25	62.6	27,239	0.23%
2022/06/28	77.7	21.07	41	21.02	20.90	36.7	26,873	0.14%
2022/06/27	19.8	23.39	15	23.34	23.30	4.8	25,968	0.02%
2022/06/24	9	23.37	2.5	23.44	23.45	6.5	25,349	0.03%
2022/06/23	9.3	23.15	0.1	23.20	23.10	9.2	25,258	0.04%
2022/06/22	1	23.35	0.2	23.33	23.10	0.8	25,260	0.00%
2022/06/21	0.2	23.50	37.3	23.39	23.50	-37.1	25,313	-0.15%
2022/06/20	15	22.79	8.1	22.76	22.80	6.9	25,260	0.03%
2022/06/17	9.1	22.92	6.1	22.98	22.90	3	25,147	0.01%
2022/06/16	39	23.38	2	23.25	23.10	37	24,883	0.15%
2022/06/15	13.3	23.15	1.6	23.18	23.05	11.7	25,242	0.05%
2022/06/14	2	23.13	1.3	23.09	23.10	0.7	25,418	0.00%
2022/06/13	26.4	23.13	5	23.10	23.10	21.4	25,588	0.08%
2022/06/10	20	23.36	4	23.51	23.45	16	25,402	0.06%
2022/06/09	5	23.40	0	0.00	23.40	5	25,433	0.02%
2022/06/08	9.1	23.51	6	23.45	23.45	3.1	25,396	0.01%
2022/06/07	1	23.40	0	0.00	23.40	1	25,524	0.00%
2022/06/06	14	23.33	1	23.25	23.35	13	25,607	0.05%
2022/06/02	5.1	23.52	7.3	23.60	23.50	-2.2	25,829	-0.01%
2022/06/01	25.3	23.95	0.1	24.15	23.70	25.2	26,271	0.10%
2022/05/31	8.4	23.64	6.1	23.90	24.35	2.3	26,131	0.01%
2022/05/30	26.6	23.44	12.1	23.85	23.90	14.5	24,846	0.06%
2022/05/27	9.1	23.04	5	23.15	23.15	4.1	24,552	0.02%
2022/05/26	14.6	22.97	1	23.05	22.90	13.6	24,459	0.06%
2022/05/25	8.2	23.05	3.5	23.11	23.05	4.7	24,534	0.02%
2022/05/24	20.3	23.43	11	23.35	23.30	9.3	24,758	0.04%
2022/05/23	24.7	23.14	16	23.52	23.90	8.7	24,457	0.04%
2022/05/20	25.8	23.43	8.1	23.42	23.45	17.7	24,153	0.07%
2022/05/19	54.3	23.44	0.1	23.50	23.35	54.3	24,079	0.23%
2022/05/18	3	23.93	6	23.70	24.05	-3	23,846	-0.01%
2022/05/17	24.2	23.87	10	24.05	23.75	14.2	23,817	0.06%
2022/05/16	9.3	23.69	53	23.65	24.00	-43.8	23,810	-0.18%
2022/05/13	7.3	23.67	31	23.79	23.85	-23.7	23,781	-0.10%
2022/05/12	19.4	23.91	112	23.75	23.65	-92.6	23,718	-0.39%	大賣/
2022/05/11	6.1	24.47	16.1	24.42	24.45	-10	23,553	-0.04%
2022/05/10	33.7	24.60	102.3	24.80	24.75	-68.6	23,366	-0.29%	大賣/
2022/05/09	23	25.11	10	25.15	25.00	13	23,084	0.06%
2022/05/06	16.6	25.64	0	0.00	25.60	16.6	22,968	0.07%
2022/05/05	11.1	25.93	103	26.10	25.90	-91.9	23,182	-0.40%	大賣/
2022/05/04	2	25.88	4	25.93	26.00	-2	23,263	-0.01%
2022/05/03	1.5	25.97	0	0.00	25.90	1.5	23,456	0.01%
2022/04/29	14	26.09	1.1	26.11	26.15	12.9	23,705	0.05%
2022/04/28	8	25.81	83.4	25.87	26.00	-75.4	24,070	-0.31%
2022/04/27	12.1	25.81	0	0.00	25.75	12.1	23,986	0.05%
2022/04/26	3	26.22	5	26.24	26.15	-2	23,937	-0.01%
2022/04/25	7.6	26.05	0	0.00	26.25	7.6	23,849	0.03%
2022/04/22	13	26.44	0.1	26.65	26.65	12.9	23,426	0.06%
2022/04/21	53	26.44	9	26.46	26.55	44	23,386	0.19%
2022/04/20	15	26.10	9	26.27	26.30	6	23,614	0.03%
2022/04/19	37.1	26.45	4	26.30	26.15	33.1	23,403	0.14%
2022/04/18	8.4	26.42	4	26.25	26.35	4.4	23,603	0.02%
2022/04/15	1	26.50	0	0.00	26.60	1	23,581	0.00%
2022/04/14	3.1	26.60	12	26.67	26.55	-8.9	23,726	-0.04%
2022/04/13	7	26.91	1	26.90	26.95	6	23,695	0.03%
2022/04/12	5	26.73	2	26.70	26.75	3	23,712	0.01%
2022/04/11	9.3	26.79	5.2	26.80	26.80	4.1	23,696	0.02%
2022/04/08	7	26.84	9	26.83	26.85	-2	23,534	-0.01%
2022/04/07	7.2	26.89	0	0.00	26.70	7.2	23,473	0.03%
2022/04/06	14.4	26.82	24.6	26.98	27.20	-10.3	23,224	-0.04%
2022/04/01	2.2	26.29	20.5	26.49	26.60	-18.4	22,973	-0.08%
2022/03/31	7	26.44	13	26.40	26.40	-6	22,717	-0.03%
2022/03/30	7.1	26.23	38	26.20	26.20	-30.9	22,390	-0.14%
2022/03/29	1.1	25.85	27.1	25.92	26.05	-26	22,151	-0.12%
2022/03/28	20.9	25.65	2	25.65	25.90	18.9	21,982	0.09%
2022/03/25	39.1	25.77	1	25.80	25.75	38.1	21,812	0.17%
2022/03/24	5.1	25.97	0	0.00	26.00	5.1	21,615	0.02%
2022/03/23	6	26.06	41	26.04	26.10	-35	21,539	-0.16%
2022/03/22	29.1	26.01	0	0.00	26.00	29.1	21,164	0.14%
2022/03/21	8.3	26.23	17	26.22	26.10	-8.7	20,839	-0.04%
2022/03/18	12	26.07	14	26.27	26.25	-2	20,752	-0.01%
2022/03/17	15	26.01	12.2	26.02	26.00	2.8	20,274	0.01%
2022/03/16	38.1	25.58	60	25.56	25.60	-21.9	20,054	-0.11%
2022/03/15	2.1	24.53	6	24.58	24.65	-3.9	19,886	-0.02%
2022/03/14	0.5	24.85	1	24.90	24.85	-0.5	20,291	0.00%
2022/03/11	3.1	24.70	0	0.00	24.75	3.1	20,307	0.02%
2022/03/10	0.1	24.78	4.5	24.75	24.80	-4.4	20,356	-0.02%
2022/03/09	5.1	24.22	5.6	24.21	24.20	-0.5	20,342	0.00%
2022/03/08	13.3	24.19	3	24.18	24.20	10.3	20,378	0.05%
2022/03/07	16.9	24.39	2	24.25	24.50	14.9	20,523	0.07%
2022/03/04	0.1	25.15	0	0.00	25.05	0.1	20,940	0.00%
2022/03/03	1.1	25.35	2	25.45	25.50	-1	20,880	0.00%
2022/03/02	1	25.20	3.1	25.33	25.40	-2.1	21,164	-0.01%
2022/03/01	0.5	25.35	3	25.45	25.25	-2.5	21,116	-0.01%
2022/02/25	29.6	24.62	22	24.64	24.85	7.6	20,906	0.04%
2022/02/24	18.9	24.97	6	24.85	24.85	12.9	20,539	0.06%
2022/02/23	4.1	25.24	1.3	25.30	25.20	2.8	19,954	0.01%
2022/02/22	7.1	25.20	5	25.35	25.35	2.1	19,914	0.01%
2022/02/21	1.6	25.34	3	25.48	25.50	-1.4	19,857	-0.01%
2022/02/18	3	25.33	7	25.39	25.40	-4	19,988	-0.02%
2022/02/17	1	25.40	2.1	25.52	25.40	-1.1	19,871	-0.01%
2022/02/16	8	25.29	0.3	25.35	25.35	7.7	19,805	0.04%
2022/02/15	11	25.24	43	25.28	25.20	-32	19,751	-0.16%
2022/02/14	5.6	25.26	7.1	25.32	25.45	-1.6	19,557	-0.01%
2022/02/11	15.2	25.43	17	25.56	25.60	-1.8	19,487	-0.01%
2022/02/10	1	25.75	0.1	25.90	25.85	0.9	20,584	0.00%
2022/02/08	5	25.50	18	25.81	25.80	-13	20,449	-0.06%
2022/02/07	4.6	25.33	67.1	25.50	25.50	-62.5	20,253	-0.31%
2022/01/26	10.5	25.29	2.8	25.38	25.25	7.7	19,784	0.04%
2022/01/25	2.1	25.03	4	25.13	25.15	-1.9	19,723	-0.01%
2022/01/24	0.7	25.31	0	0.00	25.20	0.7	19,479	0.00%
2022/01/21	10.1	25.32	2.4	25.40	25.35	7.7	19,284	0.04%
2022/01/20	5	25.83	32	25.77	25.85	-27	18,829	-0.14%
2022/01/19	3	25.73	12	25.74	25.70	-9	18,695	-0.05%
2022/01/18	3.1	25.85	2	25.95	25.80	1.1	18,604	0.01%
2022/01/17	3.6	25.86	13	25.96	25.85	-9.5	18,362	-0.05%
2022/01/14	19.3	25.99	30	26.03	25.90	-10.8	18,246	-0.06%
2022/01/13	9	26.17	23	26.19	26.30	-14	18,018	-0.08%
2022/01/12	131	25.99	6	25.88	25.90	125	17,581	0.71%	大買/鉅額交易
2022/01/11	2	25.63	55	25.81	25.85	-53	17,434	-0.30%
2022/01/10	13.6	25.42	0	0.00	25.50	13.6	17,236	0.08%
2022/01/07	21	25.74	84	25.74	25.75	-63	17,213	-0.37%
2022/01/06	5	25.30	8	25.44	25.40	-3	16,991	-0.02%
2022/01/05	0.1	25.33	0.1	25.30	25.25	0	16,877	0.00%
2022/01/04	20	25.30	8	25.33	25.40	12	16,839	0.07%
2022/01/03	0.6	25.30	4	25.30	25.20	-3.4	16,742	-0.02%
2021/12/30	6.1	25.34	1	25.35	25.30	5.1	16,672	0.03%
2021/12/29	0	0.00	28	25.25	25.30	-28	16,826	-0.17%
2021/12/28	1.1	25.00	3	25.00	25.05	-1.9	16,787	-0.01%
2021/12/27	0.7	25.00	0	0.00	25.00	0.7	16,720	0.00%
2021/12/24	10.1	25.00	0	0.00	25.00	10.1	16,992	0.06%
2021/12/23	0	24.90	11.7	24.95	24.95	-11.7	17,106	-0.07%
2021/12/22	1	24.85	0	0.00	24.80	1	17,232	0.01%
2021/12/21	17	24.68	0	0.00	24.75	17	17,265	0.10%
2021/12/20	7.1	24.69	10	24.63	24.65	-2.9	17,289	-0.02%
2021/12/17	0	0.00	17	24.99	25.05	-17	17,136	-0.10%
2021/12/16	2	24.70	0.5	24.80	24.85	1.5	17,052	0.01%
2021/12/15	1	24.75	0	0.00	24.70	1	17,323	0.01%
2021/12/14	10.1	24.74	20	24.74	24.70	-10	17,633	-0.06%
2021/12/13	1.5	25.03	17	24.96	25.00	-15.5	17,667	-0.09%
2021/12/10	9.8	24.90	35.3	24.91	24.95	-25.5	17,714	-0.14%
2021/12/09	45.1	25.09	18.5	25.14	25.00	26.6	17,681	0.15%
2021/12/08	40	25.05	4.2	25.04	25.05	35.8	17,426	0.21%
2021/12/07	1	24.75	1.3	24.95	24.95	-0.3	16,963	0.00%
2021/12/06	1.5	24.70	6	24.90	24.90	-4.5	16,937	-0.03%
2021/12/03	20	24.70	4.1	24.83	24.75	15.9	17,078	0.09%
2021/12/02	4.1	24.36	12	24.74	24.55	-8	17,103	-0.05%
2021/12/01	5.4	24.16	10	24.30	24.35	-4.6	16,988	-0.03%
2021/11/30	36.1	23.84	3	24.40	23.70	33.1	16,448	0.20%
2021/11/29	3.6	24.34	11	24.30	24.30	-7.5	15,584	-0.05%
2021/11/26	11.1	24.51	51	24.60	24.45	-39.9	15,536	-0.26%
2021/11/25	1	24.75	3	24.75	24.90	-2	15,484	-0.01%
2021/11/24	1	24.90	6	24.97	24.90	-5	15,549	-0.03%
2021/11/23	19	24.81	9.1	24.88	24.75	10	15,603	0.06%
2021/11/22	1.6	25.02	5	25.05	25.00	-3.5	15,568	-0.02%
2021/11/19	2.1	24.98	17	24.94	25.05	-14.9	15,680	-0.09%
2021/11/18	21.1	25.10	0	0.00	25.10	21.1	15,705	0.13%
2021/11/17	15.3	25.08	115	25.01	25.15	-99.7	15,718	-0.63%	大賣/
2021/11/16	0	24.80	11	24.86	24.85	-11	15,906	-0.07%
2021/11/15	4.6	24.66	2	24.73	24.75	2.6	16,707	0.02%
2021/11/12	6	24.43	34	24.44	24.50	-28	17,484	-0.16%
2021/11/11	3.1	24.38	3	24.35	24.35	0.1	17,866	0.00%
2021/11/10	13	24.37	4	24.40	24.45	9	18,414	0.05%
2021/11/09	108.1	24.04	11.1	24.02	24.20	97	19,239	0.50%	大買/
2021/11/08	5.5	24.61	0	0.00	24.70	5.5	18,387	0.03%
2021/11/05	0	0.00	1	24.45	24.65	-1	21,457	0.00%
2021/11/03	0	0.00	51	24.49	24.50	-51	22,108	-0.23%
2021/11/02	113	24.48	1	24.60	24.35	112	22,223	0.50%	大買/鉅額交易
2021/11/01	0.6	24.65	6.4	24.64	24.55	-5.9	22,190	-0.03%
2021/10/29	1.1	24.60	0	24.65	24.70	1.1	22,215	0.00%
2021/10/28	0.2	24.85	5	24.85	24.85	-4.8	22,171	-0.02%
2021/10/27	0.1	24.85	0	0.00	24.90	0.1	22,282	0.00%
2021/10/26	0	0.00	4	24.96	24.95	-4	22,390	-0.02%
2021/10/25	2.5	24.71	0	0.00	24.60	2.5	22,391	0.01%
2021/10/22	11	24.73	0	0.00	24.70	11	22,616	0.05%
2021/10/21	3	24.85	8	24.91	25.00	-5	22,792	-0.02%
2021/10/20	4	24.60	0	0.00	24.80	4	22,885	0.02%
2021/10/19	0	24.95	3	24.95	24.75	-3	22,937	-0.01%
2021/10/18	2.5	24.91	7.1	24.97	24.95	-4.6	23,102	-0.02%
2021/10/15	0	0.00	68	24.70	24.70	-68	23,300	-0.29%
2021/10/14	1	24.25	2	24.25	24.20	-1	23,309	0.00%
2021/10/13	0	0.00	17	24.64	24.40	-17	23,419	-0.07%
2021/10/12	1.5	24.32	0	0.00	24.50	1.5	23,840	0.01%
2021/10/08	1	24.55	0	0.00	24.45	1	24,125	0.00%
2021/10/07	0	0.00	5	24.55	24.55	-5	24,481	-0.02%
2021/10/06	1	24.30	2	24.45	24.45	-1	24,822	0.00%
2021/10/05	66.2	24.00	10	24.10	24.05	56.2	25,166	0.22%
2021/10/04	0	24.25	3	24.18	24.20	-3	26,556	-0.01%
2021/10/01	19.8	24.20	0	0.00	24.20	19.8	27,824	0.07%
2021/09/30	14	24.48	100	24.70	24.70	-86	28,622	-0.30%
2021/09/29	4.1	24.36	0	0.00	24.40	4.1	29,489	0.01%
2021/09/27	0.5	24.75	1	24.80	24.80	-0.5	30,327	0.00%
2021/09/24	3.3	24.64	6	24.62	24.65	-2.7	30,580	-0.01%
2021/09/23	0	0.00	13	24.63	24.80	-13	31,100	-0.04%
2021/09/22	20.1	24.34	2.1	24.35	24.30	18.1	31,348	0.06%
2021/09/17	3	24.82	12	25.00	24.75	-9	31,336	-0.03%
2021/09/16	11	25.08	2	25.10	25.05	9	31,330	0.03%
2021/09/15	3	25.00	6	25.02	25.10	-3	31,613	-0.01%
2021/09/14	1	25.20	12	25.09	25.10	-11	31,599	-0.03%
2021/09/13	3	24.95	0.1	24.80	24.95	2.9	31,600	0.01%
2021/09/10	1	24.70	1	24.80	24.75	0	31,796	0.00%
2021/09/09	3.1	24.57	0	0.00	24.60	3.1	32,075	0.01%
2021/09/08	51	24.55	1.1	24.70	24.65	50	32,056	0.16%
2021/09/07	6	24.30	1	24.30	24.30	5	31,907	0.02%
2021/09/06	4	24.51	2.6	24.61	24.50	1.4	31,733	0.00%
2021/09/03	1	24.55	1	24.65	24.70	0	31,605	0.00%
2021/09/02	15.1	24.51	1	24.50	24.50	14.1	31,622	0.04%
2021/09/01	2.5	24.87	2	24.85	24.90	0.5	31,527	0.00%
2021/08/31	11.3	24.60	12	24.96	25.00	-0.7	31,415	0.00%
2021/08/30	2.4	24.78	52	24.87	25.00	-49.6	31,276	-0.16%
2021/08/27	12.9	24.49	13	24.58	24.60	-0.1	31,157	0.00%
2021/08/26	10.2	24.32	1	24.35	24.30	9.2	31,278	0.03%
2021/08/25	9.2	24.33	1	24.45	24.50	8.2	31,322	0.03%
2021/08/24	0	0.00	19.6	24.26	24.45	-19.6	31,296	-0.06%
2021/08/23	1.1	24.10	41	24.08	24.15	-40	31,232	-0.13%
2021/08/20	3	23.43	1	23.79	23.65	2	31,253	0.01%
2021/08/19	80.3	23.31	4	23.65	23.35	76.3	31,365	0.24%
2021/08/18	30.2	23.55	12	23.65	23.90	18.2	30,553	0.06%
2021/08/17	68.5	23.73	6	23.88	23.70	62.5	29,806	0.21%
2021/08/16	6.1	24.06	14	24.07	24.05	-7.9	29,438	-0.03%
2021/08/13	101.4	24.02	2	23.80	23.70	99.4	29,031	0.34%	大買/
2021/08/12	27.4	24.32	4	24.31	24.40	23.4	28,259	0.08%
2021/08/11	243.1	24.21	83	25.09	24.25	160.1	27,863	0.57%	大買/鉅額交易
2021/08/10	17.3	25.40	0	0.00	25.60	17.3	25,036	0.07%
2021/08/09	8.1	25.42	0.1	25.70	25.80	8	25,465	0.03%
2021/08/06	5	25.78	0	0.00	25.70	5	25,677	0.02%
2021/08/05	2	25.90	3	25.90	25.95	-1	26,540	0.00%
2021/08/04	3	25.85	11	25.80	25.85	-8	28,047	-0.03%
2021/08/02	1	25.50	1.6	25.58	25.65	-0.6	29,563	0.00%
2021/07/30	0	0.00	27	25.30	25.40	-27	29,721	-0.09%
2021/07/29	6	25.22	4	25.20	25.35	2	29,891	0.01%
2021/07/28	20.2	24.94	2	25.00	25.05	18.2	30,047	0.06%
2021/07/27	8.1	25.23	10	25.20	25.20	-1.9	30,476	-0.01%
2021/07/26	29.3	25.47	1	25.35	25.30	28.3	31,034	0.09%
2021/07/23	7	25.69	1	25.70	25.70	6	31,274	0.02%
2021/07/22	10.1	25.50	4	25.55	25.55	6.1	31,421	0.02%
2021/07/21	18.2	25.38	6	25.47	25.40	12.2	31,412	0.04%
2021/07/20	27.2	25.60	2	25.55	25.55	25.2	31,558	0.08%
2021/07/19	27.1	25.74	1.3	25.80	25.80	25.8	31,768	0.08%
2021/07/16	45	25.63	43	25.88	25.90	2	32,296	0.01%
2021/07/15	50	25.30	3	25.43	25.45	47	32,471	0.14%
2021/07/14	23	25.38	0.6	25.53	25.35	22.4	32,730	0.07%
2021/07/13	44.3	25.46	2	25.38	25.40	42.3	33,239	0.13%
2021/07/12	66.1	25.61	22	25.55	25.50	44.1	33,620	0.13%
2021/07/09	126.7	25.57	7	25.64	25.55	119.7	33,562	0.36%	大買/鉅額交易
2021/07/08	39.5	27.19	74.3	27.21	27.15	-34.8	32,318	-0.11%
2021/07/07	48.6	27.07	47	27.09	27.00	1.6	31,327	0.01%
2021/07/06	57.2	27.58	48.6	27.62	27.50	8.6	30,601	0.03%
2021/07/05	24.1	27.05	10.1	27.02	27.10	14	29,965	0.05%
2021/07/02	3.2	26.53	3	26.53	26.50	0.2	29,310	0.00%
2021/07/01	3	26.78	2	26.73	26.65	1	29,080	0.00%
2021/06/30	3.4	26.81	9	26.90	26.85	-5.6	28,836	-0.02%
2021/06/29	0.1	26.30	4	26.45	26.40	-3.9	28,431	-0.01%
2021/06/28	0.6	26.43	68.3	26.60	26.40	-67.8	28,485	-0.24%
2021/06/25	0.1	26.35	15.3	26.36	26.45	-15.2	28,490	-0.05%
2021/06/24	0	0.00	42	25.85	26.05	-42	28,283	-0.15%
2021/06/23	3.2	25.46	0	0.00	25.45	3.2	28,014	0.01%
2021/06/22	0	0.00	4.2	25.28	25.35	-4.2	28,100	-0.01%
2021/06/21	17.1	24.94	0.7	25.09	25.05	16.4	28,630	0.06%
2021/06/18	9	25.23	5.1	25.40	25.20	3.9	28,522	0.01%
2021/06/17	8	25.33	0	0.00	25.45	8	28,248	0.03%
2021/06/16	6	25.61	8	25.58	25.40	-2	28,518	-0.01%
2021/06/15	2	25.48	1	25.50	25.40	1	28,666	0.00%
2021/06/11	1.1	25.51	5	25.65	25.50	-3.9	28,790	-0.01%
2021/06/10	8.2	25.45	21	25.42	25.50	-12.8	28,879	-0.04%
2021/06/09	9	25.52	0	0.00	25.50	9	28,920	0.03%
2021/06/08	1	25.75	10.1	25.60	25.85	-9.1	28,979	-0.03%
2021/06/07	23.6	25.40	6	25.53	25.50	17.6	29,250	0.06%
2021/06/04	2.1	25.80	0	0.00	25.80	2.1	29,378	0.01%
2021/06/03	4.2	26.34	14.4	26.27	26.00	-10.2	29,915	-0.03%
2021/06/02	11	25.83	27.1	25.90	25.95	-16.1	29,821	-0.05%
2021/06/01	11	25.55	0.4	25.60	25.70	10.6	29,832	0.04%
2021/05/31	2	25.68	12	25.64	25.60	-10	30,030	-0.03%
2021/05/28	1	25.50	14.3	25.53	25.60	-13.3	30,162	-0.04%
2021/05/27	2	25.00	0	0.00	25.20	2	30,177	0.01%
2021/05/26	0	0.00	19	25.11	25.15	-19	30,364	-0.06%
2021/05/25	12	25.11	5.1	25.17	25.05	6.9	30,710	0.02%
2021/05/24	2	24.93	7	24.86	25.00	-5	30,743	-0.02%
2021/05/21	6	24.75	42.7	24.92	24.65	-36.7	30,946	-0.12%
2021/05/20	1	24.20	9.8	24.25	24.45	-8.8	30,872	-0.03%
2021/05/19	7	24.44	4	24.54	24.35	3	30,853	0.01%
2021/05/18	40.1	24.42	22	24.17	24.45	18.1	30,994	0.06%
2021/05/17	24.1	23.54	2	23.28	23.15	22.1	31,119	0.07%
2021/05/14	18	24.29	38.5	24.33	24.30	-20.5	30,635	-0.07%
2021/05/13	64.1	23.98	7.2	23.98	23.90	56.9	30,338	0.19%
2021/05/12	79	24.93	45.9	24.49	24.50	33.1	29,615	0.11%
2021/05/11	68.7	26.26	13	26.30	26.00	55.7	28,544	0.20%
2021/05/10	29	26.54	19.7	26.60	26.70	9.3	27,950	0.03%
2021/05/07	6	25.60	17	25.93	25.90	-11	27,688	-0.04%
2021/05/06	0.1	25.70	25	25.74	25.70	-24.9	27,753	-0.09%
2021/05/05	14.2	25.42	0	25.15	25.30	14.2	27,710	0.05%
2021/05/04	33	25.15	31	25.14	25.05	2	27,712	0.01%
2021/05/03	31	25.69	15.2	25.55	25.50	15.9	27,339	0.06%
2021/04/29	42.1	25.93	13	26.09	26.00	29.1	27,011	0.11%
2021/04/28	38.4	26.21	8	26.17	26.10	30.4	26,932	0.11%
2021/04/27	11.1	26.32	17.8	26.43	26.35	-6.7	27,206	-0.02%
2021/04/26	18.9	26.34	20.6	26.40	26.50	-1.7	27,213	-0.01%
2021/04/23	33.2	25.92	33	26.07	25.90	0.2	27,149	0.00%
2021/04/22	14	26.11	12.3	26.30	25.95	1.7	27,237	0.01%
2021/04/21	51	25.76	12	25.71	25.70	39	26,943	0.14%
2021/04/20	11.2	25.70	10	25.75	26.00	1.2	26,736	0.00%
2021/04/19	16.7	25.80	37.6	26.00	26.10	-21	26,707	-0.08%
2021/04/16	27.3	24.40	12.4	24.43	24.75	15	26,605	0.06%
2021/04/15	11.2	23.96	6.2	23.66	24.00	5	26,518	0.02%
2021/04/14	10	23.15	15.3	23.17	23.30	-5.3	26,644	-0.02%
2021/04/13	11.1	23.51	1.1	23.47	23.15	9.9	27,103	0.04%
2021/04/12	1.2	23.39	6.1	23.27	23.35	-4.9	27,030	-0.02%
2021/04/09	6.1	23.01	21	23.00	23.00	-15	27,048	-0.06%
2021/04/08	18.1	22.64	11.5	22.61	22.70	6.6	27,106	0.02%
2021/04/07	2	22.55	35	22.60	22.60	-33	27,622	-0.12%
2021/04/06	0	0.00	8	22.52	22.50	-8	27,701	-0.03%
2021/04/01	5	22.47	5	22.55	22.40	0	27,618	0.00%
2021/03/31	3.5	22.69	2.1	22.70	22.50	1.4	27,524	0.01%
2021/03/30	1	22.55	9	22.54	22.65	-8	27,221	-0.03%
2021/03/29	14	22.27	17	22.30	22.35	-3	27,001	-0.01%
2021/03/26	0	22.25	5	22.30	22.25	-5	26,987	-0.02%
2021/03/25	9	22.29	9	22.26	22.30	0	27,069	0.00%
2021/03/24	7	22.20	11.4	22.27	22.15	-4.5	27,044	-0.02%
2021/03/23	6	21.95	0	21.75	21.90	6	26,491	0.02%
2021/03/22	2	21.60	3	21.77	21.75	-1	26,549	0.00%
2021/03/19	1	21.65	1	21.75	21.65	0	26,777	0.00%
2021/03/18	3	21.98	14	21.98	21.90	-11	26,807	-0.04%
2021/03/17	4	21.84	25.4	21.86	21.80	-21.4	27,337	-0.08%
2021/03/16	13	21.89	10	21.86	21.90	3	27,717	0.01%
2021/03/15	1	22.00	17	21.97	21.90	-16	27,954	-0.06%
2021/03/12	1	21.70	7.6	21.81	21.90	-6.6	28,231	-0.02%
2021/03/11	3	21.83	16	21.86	21.85	-13	28,344	-0.05%
2021/03/10	0	0.00	16	21.78	21.85	-16	28,221	-0.06%
2021/03/09	8	21.64	18.6	21.56	21.65	-10.6	28,080	-0.04%
2021/03/08	1	21.30	8	21.24	21.15	-7	27,674	-0.03%
2021/03/05	5.1	20.90	1	21.15	21.20	4.1	27,675	0.01%
2021/03/04	15	21.20	17	21.35	21.15	-2	28,230	-0.01%
2021/03/03	2	21.10	0	0.00	21.40	2	28,115	0.01%
2021/03/02	7	21.20	31	21.35	21.05	-24	27,970	-0.09%
2021/02/26	15.8	21.38	24.1	21.50	21.25	-8.3	27,931	-0.03%
2021/02/25	2	21.88	7.1	21.86	22.00	-5.1	27,512	-0.02%
2021/02/24	8	21.64	1	21.55	21.60	7	27,685	0.03%
2021/02/23	2	21.45	53.1	21.70	21.65	-51.1	27,761	-0.18%
2021/02/22	2	21.40	11	21.47	21.30	-9	27,624	-0.03%
2021/02/19	6.1	21.19	9	21.28	21.30	-2.9	27,900	-0.01%
2021/02/18	24	21.48	14	21.50	21.40	10	28,157	0.04%
2021/02/17	12.8	21.32	15	21.28	21.40	-2.2	28,116	-0.01%
2021/02/05	32	20.97	8.3	20.91	21.00	23.7	27,885	0.08%
2021/02/04	0	0.00	4	20.83	20.75	-4	27,984	-0.01%
2021/02/03	7.2	20.78	5.3	20.77	20.85	1.9	28,672	0.01%
2021/02/02	0	0.00	6	20.78	20.65	-6	28,927	-0.02%
2021/02/01	24	20.18	10	19.95	20.20	14	28,724	0.05%
2021/01/29	23	20.20	13.8	20.15	19.90	9.2	28,620	0.03%
2021/01/28	11	20.27	4.1	20.20	20.30	6.9	28,297	0.02%
2021/01/27	3.1	20.77	14.2	20.91	20.65	-11.2	28,048	-0.04%
2021/01/26	8.1	20.76	1	20.85	20.70	7.1	28,082	0.03%
2021/01/25	27	20.65	34	20.77	20.85	-7	27,906	-0.03%
2021/01/22	14.1	20.79	10	20.79	20.75	4.1	27,860	0.01%
2021/01/21	11	20.99	18.1	20.99	21.00	-7.1	27,613	-0.03%
2021/01/20	20	20.80	10	20.84	20.65	10	27,314	0.04%
2021/01/19	1.9	21.33	2	21.28	21.30	-0.1	26,815	0.00%
2021/01/18	23	20.79	17	20.76	21.00	6	26,607	0.02%
2021/01/15	2.1	20.95	13.4	21.14	21.00	-11.4	26,260	-0.04%
2021/01/14	31.1	21.13	97	21.12	21.20	-66	26,052	-0.25%
2021/01/13	23	21.37	0.3	21.42	21.40	22.7	25,666	0.09%
2021/01/12	40	21.50	31.7	21.32	21.25	8.3	25,327	0.03%
2021/01/11	7	21.81	31	21.70	21.90	-24	24,835	-0.10%
2021/01/08	12	21.38	66.3	21.10	21.35	-54.3	24,160	-0.22%
2021/01/07	105	20.99	117	21.00	21.00	-12	23,651	-0.05%	大買/大賣/
2021/01/06	11	20.67	19	20.95	20.65	-8	23,176	-0.03%
2021/01/05	11.8	20.45	1	20.45	20.55	10.7	22,544	0.05%
2021/01/04	42.4	20.41	0	0.00	20.45	42.4	22,539	0.19%
2020/12/31	10	20.50	15.7	20.51	20.55	-5.7	22,451	-0.03%
2020/12/30	22.2	20.09	29	20.14	20.40	-6.8	22,175	-0.03%
2020/12/29	28	19.95	12	19.93	19.95	16	21,846	0.07%
2020/12/28	0	0.00	9	19.73	19.80	-9	21,822	-0.04%
2020/12/25	0	0.00	5	19.80	19.70	-5	21,884	-0.02%
2020/12/24	0.2	19.65	0	0.00	19.75	0.2	22,020	0.00%
2020/12/23	6.3	19.55	32	19.61	19.55	-25.7	22,183	-0.12%
2020/12/22	3	19.70	1	19.80	19.65	2	22,425	0.01%
2020/12/21	3.2	19.71	52.4	19.73	19.90	-49.2	22,902	-0.21%
2020/12/18	2	19.60	23.7	19.72	19.55	-21.7	22,850	-0.10%
2020/12/17	2	19.65	0	0.00	19.65	2	23,043	0.01%
2020/12/16	9	19.66	20	19.67	19.80	-11	23,204	-0.05%
2020/12/15	11	19.59	5	19.45	19.50	6	23,233	0.03%
2020/12/14	6	19.87	39	19.94	19.85	-33	23,077	-0.14%
2020/12/11	6	19.61	67	19.76	19.80	-61	22,937	-0.27%
2020/12/10	23	19.54	10.6	19.51	19.40	12.4	22,235	0.06%
2020/12/09	49.5	19.44	13.1	19.46	19.45	36.4	21,897	0.17%
2020/12/08	6	19.34	16	19.23	19.35	-10	21,737	-0.05%
2020/12/07	12	19.30	0	0.00	19.30	12	21,525	0.06%
2020/12/04	3.3	19.30	26.9	19.37	19.40	-23.6	21,504	-0.11%
2020/12/03	0	19.30	2	19.38	19.35	-2	21,526	-0.01%
2020/12/02	2	19.30	3	19.33	19.40	-1	21,737	0.00%
2020/12/01	4.6	19.10	4.1	19.25	19.35	0.6	21,824	0.00%
2020/11/30	6	19.13	0	0.00	19.10	6	22,211	0.03%
2020/11/27	2	19.20	23	19.23	19.30	-21	21,863	-0.10%
2020/11/26	4	19.19	43	19.18	19.25	-39	22,098	-0.18%
2020/11/25	9.3	19.14	22	19.16	19.25	-12.7	22,312	-0.06%
2020/11/24	26	19.43	8.1	19.44	19.40	17.9	22,218	0.08%
2020/11/23	3	19.28	26.6	19.30	19.40	-23.6	21,966	-0.11%
2020/11/20	1	18.95	30.1	19.05	19.05	-29.1	21,774	-0.13%
2020/11/19	11	18.95	32.5	18.97	18.95	-21.5	21,811	-0.10%
2020/11/18	1	19.00	42	19.02	19.05	-41	21,827	-0.19%
2020/11/17	7.1	18.90	44	18.91	18.90	-36.9	21,713	-0.17%
2020/11/16	5	18.74	15.3	18.80	18.80	-10.3	22,230	-0.05%
2020/11/13	12	18.53	34.6	18.50	18.50	-22.6	22,624	-0.10%
2020/11/12	15.6	18.67	48	18.84	18.60	-32.4	22,661	-0.14%
2020/11/11	8	18.99	59	18.90	19.05	-51	22,874	-0.22%
2020/11/10	11.5	18.50	36	18.56	18.60	-24.5	22,416	-0.11%
2020/11/09	14	18.34	49	18.33	18.35	-35	22,141	-0.16%
2020/11/06	2	18.20	27.1	18.26	18.30	-25.1	22,256	-0.11%
2020/11/05	0	0.00	11.1	18.20	18.25	-11.1	22,439	-0.05%
2020/11/04	0	0.00	24.3	18.08	18.15	-24.3	23,273	-0.10%
2020/11/03	2.2	18.10	18.4	18.11	18.10	-16.2	23,833	-0.07%
2020/11/02	0.8	17.85	19.1	17.97	18.00	-18.3	24,343	-0.08%
2020/10/30	16	17.62	5	17.75	17.75	11	24,298	0.05%
2020/10/29	7	17.67	6	17.80	17.65	1	24,420	0.00%
2020/10/28	4	17.89	3	17.95	17.90	1	24,631	0.00%
2020/10/27	6.1	17.95	1.4	18.05	18.00	4.6	25,223	0.02%
2020/10/26	0.7	18.05	8.1	18.08	18.05	-7.4	25,533	-0.03%
2020/10/23	1.9	18.00	0	0.00	17.95	1.9	26,032	0.01%
2020/10/22	6	18.00	27	18.01	18.10	-21	26,257	-0.08%
2020/10/21	1	17.85	22	17.90	17.85	-21	26,298	-0.08%
2020/10/20	2	17.80	25	17.85	17.85	-23	26,590	-0.09%
2020/10/19	11	17.86	2.1	17.95	17.80	8.9	26,680	0.03%
2020/10/16	13	17.91	36	17.95	17.90	-23	26,682	-0.09%
2020/10/15	1.3	18.06	7	18.09	18.00	-5.8	26,843	-0.02%
2020/10/14	0	0.00	2.3	18.15	18.15	-2.3	26,907	-0.01%
2020/10/13	19.7	18.09	4	18.10	18.10	15.7	26,909	0.06%
2020/10/12	7	18.09	106.9	18.15	18.20	-99.9	27,287	-0.37%	大賣/
2020/10/08	8	18.05	0.1	18.20	18.20	7.9	27,716	0.03%
2020/10/07	3	18.03	0	0.00	18.00	3	27,896	0.01%
2020/10/06	1.8	18.17	11	18.10	18.20	-9.2	28,247	-0.03%
2020/10/05	0	0.00	3.1	17.90	17.85	-3.1	28,399	-0.01%
2020/09/30	12	17.61	36.9	17.77	17.80	-24.9	28,677	-0.09%
2020/09/29	4.4	17.66	5	17.76	17.65	-0.6	29,032	0.00%
2020/09/28	108	17.70	0	0.00	17.70	108	29,492	0.37%	大買/鉅額交易
2020/09/25	6.1	17.32	10	17.48	17.30	-3.9	29,702	-0.01%
2020/09/24	58	17.26	1	17.25	17.15	57	29,566	0.19%
2020/09/23	48	17.73	20	17.71	17.70	28	29,037	0.10%
2020/09/22	28.5	17.82	23	17.85	17.75	5.5	28,906	0.02%
2020/09/21	48	18.07	0.5	18.05	18.00	47.5	28,791	0.16%
2020/09/18	2	18.20	0	0.00	18.30	2	29,331	0.01%
2020/09/17	34.8	18.34	1	18.30	18.30	33.8	29,696	0.11%
2020/09/16	0	0.00	5	18.32	18.35	-5	30,101	-0.02%
2020/09/15	4.8	18.23	3	18.20	18.25	1.8	30,195	0.01%
2020/09/14	48	18.23	7	18.24	18.25	41	30,865	0.13%
2020/09/11	38	18.24	5	18.25	18.30	33	31,153	0.11%
2020/09/10	37	18.22	1	18.15	18.30	36	31,779	0.11%
2020/09/09	12	18.14	0	0.00	18.20	12	32,165	0.04%
2020/09/08	48.2	18.29	0	0.00	18.30	48.2	32,517	0.15%
2020/09/07	85	18.28	4	18.20	18.25	81	33,207	0.24%
2020/09/04	29.8	18.25	5	18.25	18.20	24.8	34,168	0.07%
2020/09/03	16	18.54	5	18.48	18.40	11	34,801	0.03%
2020/09/02	42.5	18.34	0	0.00	18.30	42.5	35,108	0.12%
2020/09/01	56	18.33	1	18.40	18.30	55	35,668	0.15%
2020/08/31	11	18.37	15	18.36	18.40	-4	35,587	-0.01%
2020/08/28	15.1	18.34	1	18.40	18.30	14.1	35,766	0.04%
2020/08/27	27.1	18.34	1	18.35	18.30	26.1	36,101	0.07%
2020/08/26	25	18.35	5	18.40	18.40	20	36,580	0.05%
2020/08/25	6.3	18.46	0	0.00	18.45	6.3	36,520	0.02%
2020/08/24	10	18.45	0	0.00	18.45	10	37,617	0.03%
2020/08/21	12	18.54	0.1	18.70	18.60	11.9	37,734	0.03%
2020/08/20	31	18.56	52	18.48	18.45	-21	37,786	-0.06%
2020/08/19	7	18.89	4	19.05	18.85	3	37,438	0.01%
2020/08/18	29	18.77	0	0.00	18.75	29	36,967	0.08%
2020/08/17	24	18.74	6	18.78	18.80	18	37,137	0.05%
2020/08/14	36	19.09	30	19.10	19.10	6	36,857	0.02%
2020/08/13	13	19.06	31	19.09	19.10	-18	36,719	-0.05%
2020/08/12	210	19.05	6	18.98	19.05	204	36,886	0.55%	大買/鉅額交易
2020/08/11	35	19.16	4	19.25	19.15	31	36,645	0.08%
2020/08/10	55	19.15	51	19.26	19.15	4	36,696	0.01%
2020/08/07	5	18.80	16	18.85	18.70	-11	36,399	-0.03%
2020/08/06	5	18.62	71	18.59	18.65	-66	35,980	-0.18%
2020/08/05	12	18.25	70	18.25	18.25	-58	35,709	-0.16%
2020/08/04	0	0.00	14.8	18.24	18.20	-14.8	36,099	-0.04%
2020/08/03	7	17.96	2	17.95	17.95	5	36,384	0.01%
2020/07/31	102	18.07	0	0.00	18.00	102	36,288	0.28%	大買/鉅額交易
2020/07/30	22	18.28	26	18.35	18.35	-4	36,203	-0.01%
2020/07/29	25	18.35	26	18.35	18.30	-1	36,146	0.00%
2020/07/28	6	17.81	42	17.96	17.90	-36	36,099	-0.10%
2020/07/27	60	17.95	3	18.00	17.80	57	36,335	0.16%
2020/07/24	70	18.06	30	18.04	18.00	40	36,476	0.11%
2020/07/23	14	18.20	1	18.20	18.20	13	36,658	0.04%
2020/07/22	13	18.20	5	18.25	18.30	8	36,791	0.02%
2020/07/21	14	18.20	11.2	18.20	18.15	2.8	36,801	0.01%
2020/07/20	17	18.24	0.5	18.20	18.15	16.5	36,791	0.04%
2020/07/17	50.8	18.34	8	18.30	18.30	42.8	36,879	0.12%
2020/07/16	10	18.42	14	18.45	18.40	-4	37,225	-0.01%
2020/07/15	36	18.46	27	18.46	18.40	9	36,877	0.02%
2020/07/14	9	18.35	34	18.38	18.35	-25	36,625	-0.07%
2020/07/13	35	18.26	20	18.19	18.30	15	36,616	0.04%
2020/07/10	27	17.96	32	17.96	17.90	-5	36,457	-0.01%
2020/07/09	44	18.18	0	0.00	18.10	44	36,534	0.12%
2020/07/08	51	18.18	5	18.17	18.10	46	36,229	0.13%
2020/07/07	39	18.15	16	18.21	18.15	23	36,084	0.06%
2020/07/06	33	18.01	9	18.04	18.00	24	35,682	0.07%
2020/07/03	6.5	17.86	23	17.82	17.90	-16.5	35,464	-0.05%
2020/07/02	10	17.65	2	17.68	17.65	8	35,496	0.02%
2020/07/01	10	17.60	5	17.55	17.60	5	35,663	0.01%
2020/06/30	11	17.50	0	0.00	17.45	11	35,840	0.03%
2020/06/29	149	17.51	22	17.50	17.45	127	35,824	0.35%	大買/鉅額交易
2020/06/24	1	18.40	60	18.37	18.40	-59	35,173	-0.17%
2020/06/23	11	18.17	1	18.10	18.20	10	34,964	0.03%
2020/06/22	17	18.23	0	0.00	18.20	17	34,606	0.05%
2020/06/19	59	18.29	4	18.38	18.15	55	34,806	0.16%
2020/06/18	57	18.40	0	0.00	18.35	57	34,425	0.17%
2020/06/17	41	18.42	47	18.50	18.50	-6	34,220	-0.02%
2020/06/16	48	18.30	13	18.33	18.30	35	34,300	0.10%
2020/06/15	166	18.14	172	18.13	17.95	-6	34,509	-0.02%	大買/大賣/
2020/06/12	65	17.77	61	17.80	17.85	4	34,464	0.01%
2020/06/11	114	18.48	29	18.47	18.05	85	34,231	0.25%	大買/
2020/06/10	105	18.42	18.1	18.42	18.50	86.9	33,418	0.26%	大買/
2020/06/09	60	18.24	41	18.30	18.15	19	33,157	0.06%
2020/06/08	99	17.99	21	17.95	18.05	78	32,747	0.24%
2020/06/05	21.2	17.52	9	17.41	17.50	12.2	32,054	0.04%
2020/06/04	25	17.42	6	17.32	17.35	19	31,904	0.06%
2020/06/03	10	17.28	32	17.28	17.35	-22	31,794	-0.07%
2020/06/02	21	16.89	43	16.92	17.00	-22	31,531	-0.07%
2020/06/01	10	16.65	35	16.62	16.65	-25	31,291	-0.08%
2020/05/29	94	16.32	1	16.50	16.25	93	31,029	0.30%
2020/05/28	27	16.61	20	16.73	16.50	7	29,862	0.02%
2020/05/27	24	16.72	0	0.00	16.65	24	29,818	0.08%
2020/05/26	22	16.52	130.7	16.60	16.60	-108.7	29,731	-0.37%	大賣/鉅額交易
2020/05/25	32	16.24	0	0.00	16.30	32	29,422	0.11%
2020/05/22	24.1	16.21	0	0.00	16.15	24.1	29,333	0.08%
2020/05/21	42	16.37	0	0.00	16.40	42	29,046	0.14%
2020/05/20	31.9	16.23	7	16.23	16.20	24.9	28,867	0.09%
2020/05/19	19	16.25	18	16.35	16.25	1	28,717	0.00%
2020/05/18	35	16.21	4	16.25	16.20	31	28,462	0.11%
2020/05/15	31	16.33	0	0.00	16.25	31	28,287	0.11%
2020/05/14	108	16.39	0	0.00	16.30	108	27,882	0.39%	大買/鉅額交易
2020/05/13	111	16.49	25	16.56	16.65	86	27,223	0.32%	大買/
2020/05/12	45	16.56	0	0.00	16.50	45	27,179	0.17%
2020/05/11	52	16.66	4	16.70	16.70	48	26,813	0.18%
2020/05/08	29.1	16.45	0	0.00	16.40	29.1	26,413	0.11%
2020/05/07	14	16.40	0	0.00	16.40	14	25,922	0.05%
2020/05/06	34	16.36	100	16.35	16.35	-66	25,757	-0.26%
2020/05/05	24	16.59	3	16.58	16.55	21	25,586	0.08%
2020/05/04	46	16.53	0	0.00	16.50	46	25,602	0.18%
2020/04/30	21	17.02	9	16.96	17.10	12	25,557	0.05%
2020/04/29	29	16.71	35	16.75	16.75	-6	25,265	-0.02%
2020/04/28	58	16.43	0	0.00	16.40	58	25,149	0.23%
2020/04/24	25	16.15	9	16.13	16.10	16	25,180	0.06%
2020/04/23	13	16.21	6	16.11	16.15	7	25,129	0.03%
2020/04/22	6	15.92	0	0.00	16.00	6	24,952	0.02%
2020/04/21	11	16.30	34	16.27	16.10	-23	24,786	-0.09%
2020/04/20	2	16.85	34	16.77	16.75	-32	24,572	-0.13%
2020/04/17	10	17.05	2	17.05	16.85	8	24,604	0.03%
2020/04/16	6	16.85	58	16.83	16.80	-52	24,291	-0.21%
2020/04/15	14	17.13	0	0.00	17.20	14	23,996	0.06%
2020/04/14	113	16.63	19	16.73	16.70	94	23,783	0.40%	大買/
2020/04/13	0	0.00	2	16.08	16.05	-2	23,415	-0.01%
2020/04/10	20	16.09	7	16.21	16.30	13	23,370	0.06%
2020/04/09	1	15.90	10	15.83	15.90	-9	23,099	-0.04%
2020/04/08	9	15.66	24	15.70	15.70	-15	22,964	-0.07%
2020/04/07	8	15.53	0	0.00	15.65	8	22,853	0.04%
2020/04/06	2	15.43	2	15.50	15.50	0	22,683	0.00%
2020/04/01	27	15.34	1	15.30	15.30	26	22,505	0.12%
2020/03/31	7	15.65	10	15.60	15.55	-3	22,246	-0.01%
2020/03/30	15	15.63	10	15.70	15.60	5	21,954	0.02%
2020/03/27	18	15.97	27	15.95	16.00	-9	21,881	-0.04%
2020/03/26	1	15.65	3	15.68	15.60	-2	21,472	-0.01%
2020/03/25	13	15.71	2	15.85	15.75	11	21,633	0.05%
2020/03/24	11	14.97	16	15.32	15.20	-5	21,202	-0.02%
2020/03/23	9	14.20	13	14.61	14.20	-4	20,964	-0.02%
2020/03/20	9	14.49	9	14.81	15.25	0	20,825	0.00%
2020/03/19	44	14.28	2.4	14.27	14.00	41.6	20,143	0.21%
2020/03/18	11	15.37	0	0.00	15.55	11	19,689	0.06%
2020/03/17	22.2	15.74	0	0.00	15.60	22.2	19,341	0.11%
2020/03/16	7	16.84	406	17.05	16.45	-399	18,682	-2.14%	大賣/鉅額交易
2020/03/13	5	16.69	16	16.35	17.40	-11	18,147	-0.06%
2020/03/12	3	17.63	14	17.66	17.50	-11	17,458	-0.06%
2020/03/11	6	18.40	0	0.00	18.25	6	16,988	0.04%
2020/03/10	7	18.49	0	0.00	18.50	7	16,933	0.04%
2020/03/09	21	18.49	0	0.00	18.40	21	16,827	0.12%
2020/03/06	2	19.10	0	0.00	19.05	2	16,417	0.01%
2020/03/05	0	0.00	3	19.53	19.50	-3	16,253	-0.02%
2020/03/04	1	19.20	0.4	19.30	19.30	0.6	15,947	0.00%
2020/03/03	2	19.03	12	19.18	19.20	-10	15,888	-0.06%
2020/03/02	6	18.73	0	0.00	18.95	6	15,716	0.04%
2020/02/27	2	19.38	6	19.38	19.20	-4	15,882	-0.03%
2020/02/26	9	19.53	0	0.00	19.50	9	15,639	0.06%
2020/02/25	9.1	19.71	0	0.00	19.75	9.1	15,345	0.06%
2020/02/24	4	19.83	1	19.90	19.85	3	15,350	0.02%
2020/02/21	2	20.13	4	20.24	20.25	-2	15,197	-0.01%
2020/02/20	0	0.00	9	20.34	20.30	-9	15,082	-0.06%
2020/02/19	51	20.25	4	20.25	20.30	47	14,943	0.31%
2020/02/18	3	20.10	0	0.00	20.20	3	14,894	0.02%
2020/02/17	1	20.05	0	0.00	20.15	1	14,958	0.01%
2020/02/14	3.1	20.10	5	20.10	20.15	-1.9	15,026	-0.01%
2020/02/13	50	20.20	0	0.00	20.15	50	15,064	0.33%
2020/02/12	12	20.10	0	0.00	20.05	12	14,952	0.08%
2020/02/11	3	20.27	11.5	20.25	20.30	-8.5	14,859	-0.06%
2020/02/10	6	20.40	1	20.40	20.40	5	14,778	0.03%
2020/02/07	4	20.21	3.2	20.28	20.30	0.8	14,977	0.01%
2020/02/06	1	20.30	4	20.28	20.25	-3	15,022	-0.02%
2020/02/04	1	19.85	0	0.00	20.05	1	14,572	0.01%
2020/02/03	2	19.30	5	19.65	19.80	-3	14,277	-0.02%
2020/01/31	1	19.50	37	19.83	19.70	-36	14,092	-0.26%
2020/01/30	18	19.60	53	19.56	19.35	-35	13,876	-0.25%
2020/01/20	56.6	20.67	8	20.65	20.65	48.6	13,281	0.37%
2020/01/17	0	0.00	0.8	20.40	20.50	-0.8	13,123	-0.01%
2020/01/16	19	20.30	0	0.00	20.40	19	13,122	0.14%
2020/01/15	2	20.43	11	20.31	20.40	-9	13,157	-0.07%
2020/01/14	200.6	20.35	1	20.35	20.35	199.6	13,092	1.52%	大買/鉅額交易
2020/01/13	101	20.05	6	20.10	20.20	95	12,868	0.74%	大買/
2020/01/10	0	0.00	13	20.09	20.10	-13	13,143	-0.10%
2020/01/09	105	20.00	0	0.00	20.00	105	13,185	0.80%	大買/鉅額交易
2020/01/08	9	19.85	8	19.80	19.80	1	13,173	0.01%
2020/01/07	3	19.92	0	0.00	19.90	3	13,182	0.02%
2020/01/06	3	19.97	1	20.15	19.95	2	13,218	0.02%
2020/01/03	10	20.30	1	20.20	20.25	9	13,272	0.07%
2020/01/02	3	20.10	0	0.00	20.20	3	13,372	0.02%
2019/12/31	1.1	20.20	10.5	20.30	20.20	-9.4	13,277	-0.07%
2019/12/30	0	0.00	0.7	20.40	20.40	-0.7	13,160	-0.01%
2019/12/27	0	0.00	8.4	20.40	20.45	-8.4	13,311	-0.06%
2019/12/26	11	20.25	0	0.00	20.30	11	13,251	0.08%
2019/12/25	1	20.25	0	0.00	20.25	1	13,473	0.01%
2019/12/24	0	0.00	1	20.45	20.30	-1	13,595	-0.01%
2019/12/23	1.8	20.28	2.9	20.30	20.35	-1.1	13,588	-0.01%
2019/12/20	0	0.00	19	20.24	20.35	-19	13,634	-0.14%
2019/12/19	2	20.13	11	20.15	20.05	-9	13,337	-0.07%
2019/12/18	2	20.05	2	20.10	20.15	0	13,281	0.00%
2019/12/17	9.2	19.97	0	0.00	20.15	9.2	13,496	0.07%
2019/12/16	19	20.05	5	20.30	20.05	14	13,420	0.10%
2019/12/13	20	20.13	32	20.14	20.25	-12	13,263	-0.09%
2019/12/12	9	19.91	1	19.95	19.85	8	12,993	0.06%
2019/12/11	0.1	19.95	12	19.95	19.95	-12	12,857	-0.09%
2019/12/10	4	19.78	0	0.00	19.85	4	12,888	0.03%
2019/12/06	0	0.00	14	19.86	19.90	-14	13,200	-0.11%
2019/12/05	15	19.67	0	0.00	19.65	15	13,507	0.11%
2019/12/04	0	0.00	2	19.90	19.95	-2	13,409	-0.02%
2019/11/28	0	0.00	1	20.05	20.00	-1	13,629	-0.01%
2019/11/27	0.2	19.90	15	20.02	20.05	-14.8	14,183	-0.10%
2019/11/26	5	19.80	1	19.90	19.85	4	14,478	0.03%
2019/11/22	6	19.76	0	19.70	19.80	6	14,573	0.04%
2019/11/21	7	19.79	0	0.00	19.75	7	14,754	0.05%
2019/11/20	6	19.80	6	20.00	20.00	0	14,923	0.00%
2019/11/19	2	19.95	0.2	19.85	19.85	1.8	14,929	0.01%
2019/11/18	0	0.00	7	19.99	20.00	-7	15,172	-0.05%
2019/11/15	0	0.00	2	19.95	19.85	-2	15,690	-0.01%
2019/11/14	0	0.00	2	19.80	19.80	-2	15,865	-0.01%
2019/11/12	0	0.00	73	19.85	19.90	-73	16,214	-0.45%
2019/11/11	0	0.00	5	19.82	19.90	-5	16,271	-0.03%
2019/11/08	0	0.00	10	19.90	19.90	-10	16,395	-0.06%
2019/11/07	1	19.85	0.3	19.95	19.95	0.7	16,674	0.00%
2019/11/06	1	19.90	28.8	19.94	19.95	-27.8	16,723	-0.17%
2019/11/04	1	19.20	14.3	19.24	19.30	-13.3	16,497	-0.08%
2019/11/01	3.6	18.99	1	19.05	19.05	2.6	16,565	0.02%
2019/10/31	16	19.14	53	19.15	19.05	-37	16,643	-0.22%
2019/10/30	0	0.00	3	19.00	19.10	-3	16,665	-0.02%
2019/10/28	0	0.00	2	18.95	18.95	-2	16,626	-0.01%
2019/10/25	0	0.00	13.9	18.96	19.00	-13.9	16,658	-0.08%
2019/10/22	0	0.00	2	18.95	19.00	-2	16,851	-0.01%
2019/10/21	0	0.00	13	18.96	18.90	-13	16,876	-0.08%
2019/10/18	8	18.80	31	18.90	18.80	-23	16,812	-0.14%
2019/10/17	1	18.65	0	0.00	18.70	1	16,387	0.01%
2019/10/16	2	18.75	0	0.00	18.75	2	16,264	0.01%
2019/10/14	5	18.50	3	18.57	18.65	2	16,557	0.01%
2019/10/09	53	18.10	0	0.00	18.05	53	16,439	0.32%
2019/10/08	1	18.40	1	18.55	18.40	0	16,317	0.00%
2019/10/07	1	18.25	25	18.35	18.35	-24	16,260	-0.15%
2019/10/04	5	18.25	0	0.00	18.25	5	16,352	0.03%
2019/10/03	20	18.19	0	0.00	18.15	20	16,379	0.12%
2019/10/01	5	18.30	3	18.60	18.60	2	16,207	0.01%
2019/09/27	4	18.50	0	0.00	18.50	4	16,005	0.02%
2019/09/25	5	18.60	1	18.75	18.70	4	16,129	0.02%
2019/09/24	2	18.70	0	0.00	18.75	2	16,434	0.01%
2019/09/20	0	0.00	84	18.79	18.70	-84	16,683	-0.50%
2019/09/19	0	0.00	6	19.03	19.00	-6	16,332	-0.04%
2019/09/18	0	0.00	15	19.13	19.15	-15	16,406	-0.09%
2019/09/16	0	0.00	10	19.10	19.10	-10	16,645	-0.06%
2019/09/12	0	0.00	4	19.05	19.10	-4	16,872	-0.02%
2019/09/11	34	19.03	0	0.00	19.10	34	17,361	0.20%
2019/09/10	2	19.10	2.1	19.15	19.15	-0.1	17,333	0.00%
2019/09/09	51	18.92	4	19.00	19.00	47	17,152	0.27%
2019/09/06	0.1	18.65	11.5	18.64	18.65	-11.4	16,864	-0.07%
2019/09/05	0	0.00	6.3	18.39	18.45	-6.3	16,879	-0.04%
2019/09/04	5	18.00	0	0.00	18.00	5	16,663	0.03%
2019/09/03	0	0.00	1	18.25	18.15	-1	16,613	-0.01%
2019/09/02	1	18.10	5	18.20	18.30	-4	16,755	-0.02%
2019/08/30	3	17.93	1	18.05	18.05	2	16,949	0.01%
2019/08/29	1	17.90	1	17.95	17.95	0	16,583	0.00%
2019/08/28	1	18.10	1	18.05	18.10	0	16,355	0.00%
2019/08/27	5	18.10	10	18.20	18.00	-5	16,477	-0.03%
2019/08/26	4	18.10	0	18.20	18.25	4	16,327	0.02%
2019/08/23	0	0.00	2.1	18.50	18.50	-2.1	16,272	-0.01%
2019/08/22	0.1	18.40	24	18.44	18.50	-23.9	16,138	-0.15%
2019/08/20	2	18.43	37	18.49	18.50	-35	16,517	-0.21%
2019/08/19	2	18.05	12	18.10	18.00	-10	16,026	-0.06%
2019/08/16	0	0.00	1	17.75	17.60	-1	15,940	-0.01%
2019/08/15	0	0.00	8	17.34	17.40	-8	15,756	-0.05%
2019/08/13	2	17.30	1	17.30	17.15	1	15,867	0.01%
2019/08/08	0	0.00	9	17.20	17.20	-9	15,567	-0.06%
2019/08/07	2	16.85	0	0.00	17.00	2	15,567	0.01%
2019/08/06	0	0.00	5	16.75	16.85	-5	15,609	-0.03%
2019/08/02	10	17.20	1	17.05	17.05	9	15,486	0.06%
2019/08/01	20	17.30	0	0.00	17.35	20	15,394	0.13%
2019/07/31	1	17.55	0	0.00	17.50	1	15,257	0.01%
2019/07/30	0	0.00	0.1	17.65	17.75	-0.1	15,360	0.00%
2019/07/29	0	0.00	5.2	17.51	17.75	-5.2	15,460	-0.03%
2019/07/26	6.3	17.35	2	17.40	17.35	4.3	15,576	0.03%
2019/07/25	0.1	17.45	5	17.55	17.45	-4.9	15,568	-0.03%
2019/07/24	0.1	17.50	0	0.00	17.60	0.1	15,468	0.00%
2019/07/23	30	17.55	3	17.55	17.60	27	15,543	0.17%
2019/07/22	0	0.00	0.1	17.60	17.60	-0.1	15,489	0.00%
2019/07/19	1	17.65	5	17.75	17.60	-4	15,547	-0.03%
2019/07/18	5	17.65	1	17.70	17.65	4	15,555	0.03%
2019/07/17	5	17.45	10	17.65	17.70	-5	15,543	-0.03%
2019/07/16	11	17.57	0	0.00	17.60	11	15,363	0.07%
2019/07/15	21	17.95	0.1	18.05	18.05	20.9	15,029	0.14%
2019/07/11	1	17.95	2.7	18.00	18.00	-1.7	15,112	-0.01%
2019/07/10	21	17.90	0.5	18.00	18.00	20.5	15,157	0.14%
2019/07/08	2	17.75	0	0.00	17.75	2	15,081	0.01%
2019/07/05	4	18.00	0	0.00	18.00	4	15,169	0.03%
2019/07/04	10	18.00	3	18.02	17.95	7	15,482	0.05%
2019/07/02	3	18.05	0	0.00	17.85	3	15,704	0.02%
2019/07/01	50	18.95	4,053	18.85	18.95	-4,003	15,717	-25.47%	大賣/鉅額交易
2019/06/28	1	18.70	0	0.00	18.65	1	15,398	0.01%
2019/06/26	1	18.75	0	0.00	18.80	1	15,398	0.01%
2019/06/25	3	18.70	0	0.00	18.70	3	15,680	0.02%
2019/06/24	0	0.00	50	18.90	18.90	-50	15,614	-0.32%
2019/06/21	2	18.85	9	18.90	18.90	-7	15,560	-0.05%
2019/06/20	4,050	18.77	0	0.00	18.85	4,050	15,364	26.36%	大買/鉅額交易
2019/06/19	0	0.00	74	18.49	18.60	-74	15,201	-0.49%
2019/06/18	0	0.00	13	18.08	18.10	-13	14,838	-0.09%
2019/06/17	0	0.00	1	18.05	18.05	-1	15,027	-0.01%
2019/06/12	0	0.00	3	18.03	17.95	-3	15,528	-0.02%
2019/06/11	10	18.00	6	18.05	18.05	4	15,587	0.03%
2019/06/10	0	0.00	3	18.12	18.10	-3	15,857	-0.02%
2019/06/06	0	0.00	13	18.01	18.05	-13	15,933	-0.08%
2019/06/05	0	0.00	10	18.00	17.90	-10	15,824	-0.06%
2019/06/04	0	0.00	0.1	17.75	17.75	-0.1	15,756	0.00%
2019/06/03	2	17.75	0	0.00	17.95	2	15,956	0.01%
2019/05/31	0	0.00	10	17.65	17.75	-10	15,917	-0.06%
2019/05/30	0.7	17.50	0.1	17.50	17.60	0.7	16,101	0.00%
2019/05/29	0.5	17.40	0	0.00	17.50	0.5	16,353	0.00%
2019/05/28	2	17.30	0	0.00	17.30	2	16,589	0.01%
2019/05/24	0.5	17.40	0	0.00	17.50	0.5	16,327	0.00%
2019/05/23	0.4	17.50	0	0.00	17.50	0.4	16,663	0.00%
2019/05/21	2	17.45	0	0.00	17.45	2	16,986	0.01%
2019/05/20	1	17.40	2	17.40	17.40	-1	16,662	-0.01%
2019/05/16	1	17.25	0	0.00	17.30	1	16,820	0.01%
2019/05/14	42	17.30	4	17.28	17.25	38	17,152	0.22%
2019/05/13	0	0.00	28	17.51	17.45	-28	17,373	-0.16%
2019/05/10	0	0.00	1	17.65	17.60	-1	17,596	-0.01%
2019/05/09	0	0.00	1	17.75	17.55	-1	17,966	-0.01%
2019/05/08	10	17.80	2	17.80	17.80	8	17,975	0.04%
2019/05/03	10	17.89	60	18.00	18.00	-50	18,229	-0.27%
2019/05/02	0	0.00	0	17.75	17.75	0	18,387	0.00%
2019/04/30	2	17.90	7	17.90	17.90	-5	18,394	-0.03%
2019/04/29	1	17.70	0	0.00	17.80	1	18,592	0.01%
2019/04/24	5	17.85	1	17.80	17.90	4	18,991	0.02%
2019/04/23	0	0.00	2	17.80	17.85	-2	19,430	-0.01%
2019/04/18	0	0.00	2	17.80	17.85	-2	20,036	-0.01%
2019/04/16	0	0.00	2.8	17.86	17.90	-2.8	20,457	-0.01%
2019/04/12	0	0.00	1	17.75	17.75	-1	20,630	0.00%
2019/04/11	0	0.00	1	17.80	17.75	-1	20,740	0.00%
2019/04/10	1	17.65	0	0.00	17.65	1	20,642	0.00%
2019/04/09	0	0.00	2	17.75	17.80	-2	20,526	-0.01%
2019/04/03	1	17.70	0	0.00	17.45	1	20,266	0.00%
2019/04/02	0.1	17.50	0	0.00	17.60	0.1	20,213	0.00%
2019/04/01	0	0.00	50.3	17.53	17.55	-50.3	20,339	-0.25%
2019/03/29	0	0.00	10.1	17.52	17.55	-10.1	20,348	-0.05%
2019/03/28	2	17.30	0	0.00	17.35	2	20,252	0.01%
2019/03/27	0	0.00	5	17.50	17.55	-5	20,119	-0.02%
2019/03/20	0	0.00	5	17.65	17.65	-5	21,089	-0.02%
2019/03/19	5	17.45	1	17.45	17.45	4	21,028	0.02%
2019/03/18	1	17.70	0	0.00	17.70	1	20,929	0.00%
2019/03/15	0	0.00	4.1	17.86	17.85	-4.1	20,941	-0.02%
2019/03/14	0	0.00	4	17.74	17.70	-4	20,942	-0.02%
2019/03/13	1	17.90	6	17.89	17.90	-5	21,249	-0.02%
2019/03/11	0	0.00	0.6	17.50	17.45	-0.6	21,444	0.00%
2019/03/07	1	17.50	2	17.60	17.60	-1	22,474	0.00%
2019/03/06	1	17.55	52	17.50	17.50	-51	22,415	-0.23%
2019/03/05	0	0.00	1	17.40	17.45	-1	22,413	0.00%
2019/03/04	0	0.00	30	17.15	17.20	-30	22,193	-0.14%
2019/02/27	0.1	17.40	0.4	17.40	17.45	-0.2	22,114	0.00%
2019/02/26	0	0.00	10	17.35	17.40	-10	21,852	-0.05%
2019/02/25	0	0.00	7.1	17.30	17.40	-7.1	21,608	-0.03%
2019/02/22	30.6	17.25	8	17.28	17.35	22.6	21,719	0.10%
2019/02/20	3	17.10	0	0.00	17.15	3	21,475	0.01%
2019/02/19	1	17.10	0	0.00	17.05	1	21,486	0.00%
2019/02/18	0	0.00	8.3	17.14	17.15	-8.3	21,766	-0.04%
2019/02/14	0	0.00	3	17.08	17.10	-3	21,822	-0.01%
2019/02/13	1	17.10	52	17.10	17.05	-51	21,736	-0.23%
2019/02/12	0	0.00	5	17.05	17.00	-5	21,537	-0.02%
2019/02/11	1	17.00	1	16.95	16.85	0	21,295	0.00%
2019/01/30	2	16.95	69	17.00	17.00	-67	21,246	-0.32%
2019/01/29	1	16.90	1	16.95	16.95	0	20,948	0.00%
2019/01/28	0	0.00	7	16.87	16.95	-7	20,879	-0.03%
2019/01/25	0	0.00	3	16.82	16.75	-3	20,816	-0.01%
2019/01/24	0	0.00	18.1	16.79	16.80	-18.1	20,738	-0.09%
2019/01/23	0	0.00	12	16.52	16.55	-12	20,590	-0.06%
2019/01/22	0	0.00	5	16.55	16.50	-5	20,268	-0.02%
2019/01/21	1	16.35	77	16.49	16.50	-76	20,205	-0.38%
2019/01/18	0	0.00	6	16.31	16.30	-6	20,057	-0.03%
2019/01/17	2	16.30	100	16.27	16.35	-98	20,234	-0.48%
2019/01/16	0	0.00	3.3	16.19	16.25	-3.3	20,207	-0.02%
2019/01/15	1	16.05	67	16.03	16.15	-66	20,473	-0.32%
2019/01/14	0	0.00	50	15.85	15.80	-50	20,004	-0.25%
2019/01/11	0	0.00	14	15.72	15.85	-14	20,153	-0.07%
2019/01/08	0	0.00	1	15.55	15.55	-1	19,514	-0.01%
2019/01/04	0	0.00	1	15.05	15.10	-1	19,765	-0.01%
2018/12/28	0	0.00	6	15.44	15.45	-6	20,864	-0.03%
2018/12/27	0	0.00	17	15.22	15.30	-17	21,079	-0.08%
2018/12/25	0	0.00	11	14.98	15.00	-11	21,319	-0.05%
2018/12/22	1	15.00	0	0.00	15.00	1	21,123	0.00%
2018/12/21	12	15.00	0	0.00	15.10	12	21,453	0.06%
2018/12/20	1	15.20	0	0.00	15.15	1	21,459	0.00%
2018/12/19	0	0.00	23.1	15.40	15.40	-23.1	21,340	-0.11%
2018/12/18	1	15.25	19	15.36	15.25	-18	21,440	-0.08%
2018/12/14	0	0.00	2	15.40	15.45	-2	21,861	-0.01%
2018/12/13	3	15.40	2	15.45	15.45	1	22,154	0.00%
2018/12/11	0	0.00	1	15.20	15.20	-1	21,699	0.00%
2018/12/10	0	0.00	10	15.15	15.10	-10	21,593	-0.05%
2018/12/07	0	0.00	2.9	15.30	15.30	-2.9	21,429	-0.01%
2018/12/06	3	15.23	0	0.00	15.20	3	21,480	0.01%
2018/12/03	3	15.73	0	0.00	15.70	3	20,726	0.01%
2018/11/28	2	15.35	1	15.45	15.45	1	19,634	0.01%
2018/11/23	1	15.35	1	15.40	15.35	0	19,558	0.00%
2018/11/21	1	15.40	0	0.00	15.40	1	19,635	0.01%
2018/11/20	1	15.60	0	0.00	15.55	1	19,500	0.01%
2018/11/16	2	15.65	0	0.00	15.75	2	19,509	0.01%
2018/11/15	0	0.00	18	15.66	15.75	-18	19,599	-0.09%
2018/11/14	1	15.50	15	15.57	15.60	-14	19,550	-0.07%
2018/11/13	16	15.32	0	0.00	15.40	16	19,699	0.08%
2018/11/12	31	15.55	1	15.75	15.55	30	20,406	0.15%
2018/11/09	2	15.40	22	15.51	15.55	-20	20,861	-0.10%
2018/11/08	2	15.58	1	15.60	15.60	1	21,199	0.00%
2018/11/07	0	0.00	18	15.51	15.55	-18	21,586	-0.08%
2018/11/06	5	15.50	51	15.50	15.40	-46	21,784	-0.21%
2018/11/05	1	15.25	12	15.26	15.35	-11	22,311	-0.05%
2018/11/02	0	0.00	23	15.09	15.20	-23	23,951	-0.10%
2018/11/01	0	0.00	10	15.00	14.95	-10	25,331	-0.04%
2018/10/31	1	14.75	9	14.84	15.00	-8	25,821	-0.03%
2018/10/30	1	14.55	0	0.00	14.60	1	26,223	0.00%
2018/10/29	6	14.65	2	14.75	14.60	4	26,814	0.01%
2018/10/26	1	14.55	0	0.00	14.55	1	26,918	0.00%
2018/10/25	9	14.60	7	14.58	14.55	2	27,090	0.01%
2018/10/24	0	0.00	1	15.05	15.00	-1	27,572	0.00%
2018/10/23	2	15.10	9	14.93	14.95	-7	27,413	-0.03%
2018/10/22	0	0.00	2	15.00	15.00	-2	27,056	-0.01%
2018/10/19	1	14.90	1	14.95	14.80	0	27,147	0.00%
2018/10/17	0	0.00	1	14.85	14.70	-1	27,076	0.00%
2018/10/16	1	14.50	20	14.55	14.55	-19	27,057	-0.07%
2018/10/15	105	14.69	4	14.59	14.55	101	27,120	0.37%	大買/鉅額交易
2018/10/12	48	14.92	23	15.03	14.95	25	26,810	0.09%
2018/10/11	77	15.23	2	15.70	14.95	75	26,482	0.28%
2018/10/09	0	0.00	0.5	15.95	15.90	-0.5	25,727	0.00%
2018/10/08	1	16.00	14	16.04	16.05	-13	25,538	-0.05%
2018/10/05	3	15.77	9	15.85	15.80	-6	25,297	-0.02%
2018/10/04	10	15.90	3	15.90	15.90	7	25,055	0.03%
2018/10/03	0	0.00	4	16.05	16.10	-4	24,900	-0.02%
2018/10/02	3	15.97	42	16.10	16.10	-39	24,936	-0.16%
2018/10/01	10	16.10	8	16.09	16.10	2	24,858	0.01%
2018/09/28	48	16.15	6	16.10	16.10	42	25,050	0.17%
2018/09/27	1	16.30	20	16.00	16.30	-19	24,884	-0.08%
2018/09/26	0	0.00	1	15.95	15.95	-1	24,814	0.00%
2018/09/25	1	15.95	2	15.95	16.00	-1	25,427	0.00%
2018/09/21	2	15.75	49.1	15.97	16.00	-47.1	25,284	-0.19%
2018/09/20	1	15.55	163.3	15.49	15.50	-162.3	24,738	-0.66%	大賣/鉅額交易
2018/09/19	138	15.49	74.1	15.37	15.50	63.9	24,621	0.26%	大買/
2018/09/18	0	0.00	40	15.25	15.20	-40	24,398	-0.16%
2018/09/17	0	0.00	4	15.20	15.25	-4	24,530	-0.02%
2018/09/14	40	15.21	0	0.00	15.15	40	24,527	0.16%
2018/09/12	0	0.00	5	15.25	15.20	-5	24,909	-0.02%
2018/09/11	2	15.05	2	15.20	15.25	0	24,853	0.00%
2018/09/10	30	15.07	1	15.10	14.95	29	25,228	0.11%
2018/09/07	1	14.95	0	0.00	15.05	1	25,573	0.00%
2018/09/06	0	0.00	5	15.00	15.05	-5	26,137	-0.02%
2018/09/05	14	15.10	82	15.05	15.05	-68	26,069	-0.26%
2018/09/03	1	15.40	8	15.25	15.25	-7	26,067	-0.03%
2018/08/31	0	0.00	12.5	15.49	15.55	-12.5	26,228	-0.05%
2018/08/30	1	15.50	160	15.45	15.50	-159	26,154	-0.61%	大賣/鉅額交易
2018/08/29	0	0.00	0	15.55	15.60	0	26,477	0.00%
2018/08/28	0	0.00	2	15.53	15.60	-2	26,726	-0.01%
2018/08/24	0	0.00	1	15.40	15.50	-1	26,863	0.00%
2018/08/23	56	15.56	0	0.00	15.50	56	27,425	0.20%
2018/08/22	132	15.38	30	15.38	15.50	102	27,741	0.37%	大買/鉅額交易
2018/08/21	69	15.24	32	15.27	15.25	37	27,412	0.13%
2018/08/20	1	15.05	0	15.15	15.20	1	27,347	0.00%
2018/08/17	2	15.50	136	15.37	15.25	-134	27,196	-0.49%	大賣/鉅額交易
2018/08/16	2	15.08	4.3	15.12	15.10	-2.3	26,529	-0.01%
2018/08/15	0	0.00	103.5	15.10	15.20	-103.5	26,212	-0.40%	大賣/鉅額交易
2018/08/14	103	15.10	32	15.12	15.20	71	25,989	0.27%	大買/
2018/08/13	3	14.95	417	15.07	14.90	-414	25,523	-1.62%	大賣/鉅額交易
2018/08/10	42	15.37	22	15.39	15.40	20	25,240	0.08%
2018/08/09	70	15.38	156	15.46	15.45	-86	24,744	-0.35%	大賣/
2018/08/08	68	14.91	98.4	15.06	15.15	-30.4	23,151	-0.13%
2018/08/07	1	14.60	80.1	14.50	14.55	-79.1	21,797	-0.36%
2018/08/06	0	0.00	28	14.27	14.35	-28	21,338	-0.13%
2018/08/03	0	0.00	16	14.09	14.10	-16	20,996	-0.08%
2018/08/02	1	13.90	5	14.00	13.80	-4	20,510	-0.02%
2018/08/01	22	14.00	2	14.05	14.05	20	20,569	0.10%
2018/07/31	0	0.00	78	14.00	14.10	-78	20,499	-0.38%
2018/07/30	0.1	13.70	0	0.00	13.70	0.1	19,896	0.00%
2018/07/26	0	0.00	7	13.72	13.75	-7	20,292	-0.03%
2018/07/24	0	0.00	5	13.60	13.65	-5	20,859	-0.02%
2018/07/23	0.5	13.50	0	0.00	13.50	0.5	21,033	0.00%
2018/07/20	0	0.00	7	13.47	13.50	-7	21,495	-0.03%
2018/07/18	0	0.00	11	13.50	13.50	-11	21,844	-0.05%
2018/07/17	0	0.00	2	13.48	13.40	-2	21,966	-0.01%
2018/07/16	0	0.00	12	13.40	13.40	-12	22,082	-0.05%
2018/07/13	10	13.35	0	0.00	13.35	10	22,394	0.04%
2018/07/12	3	13.17	2	13.25	13.35	1	22,415	0.00%
2018/07/11	2	13.18	10	13.10	13.20	-8	22,491	-0.04%
2018/07/10	2	13.25	0	0.00	13.25	2	22,497	0.01%
2018/07/09	0	0.00	1	13.15	13.15	-1	22,563	0.00%
2018/07/06	10	13.00	0	0.00	13.05	10	22,757	0.04%
2018/07/04	117.1	13.10	2	13.13	13.10	115.1	23,519	0.49%	大買/鉅額交易
2018/07/03	45	13.64	0	0.00	13.55	45	23,586	0.19%
2018/07/02	0	0.00	11.9	13.94	13.85	-11.9	23,059	-0.05%
2018/06/27	3.2	13.70	2	13.70	13.70	1.2	22,849	0.01%
2018/06/26	13	13.71	0	0.00	13.75	13	22,829	0.06%
2018/06/25	9	13.86	0	0.00	13.85	9	22,743	0.04%
2018/06/22	12	13.89	20	13.90	14.00	-8	22,821	-0.04%
2018/06/21	2	13.90	10	14.00	13.90	-8	22,595	-0.04%
2018/06/20	1	13.85	0	0.00	13.90	1	22,781	0.00%
2018/06/19	19	13.88	0	0.00	13.80	19	23,029	0.08%
2018/06/15	2	14.05	50	14.05	14.15	-48	22,467	-0.21%
2018/06/14	54	14.07	0	0.00	14.00	54	22,239	0.24%
2018/06/13	0	0.00	85	14.50	14.50	-85	21,715	-0.39%
2018/06/11	0	0.00	1	14.60	14.55	-1	22,307	0.00%
2018/06/08	0	0.00	302	14.60	14.60	-302	22,143	-1.36%	大賣/鉅額交易
2018/06/07	300	14.50	5.5	14.50	14.50	294.5	22,085	1.33%	大買/鉅額交易
2018/06/06	0	0.00	4.5	14.52	14.45	-4.5	22,184	-0.02%
2018/06/01	0	0.00	0.1	14.00	14.00	-0.1	21,430	0.00%
2018/05/30	6	13.83	4	13.83	13.75	2	20,898	0.01%
2018/05/29	1.2	14.05	0	0.00	14.10	1.2	21,078	0.01%
2018/05/28	0	0.00	5	14.30	14.20	-5	21,049	-0.02%
2018/05/25	11.2	14.25	0	0.00	14.25	11.2	21,253	0.05%
2018/05/24	0	0.00	1	14.35	14.30	-1	21,407	0.00%
2018/05/22	1.2	14.49	1.1	14.50	14.50	0.1	21,713	0.00%
2018/05/21	1	14.45	0	0.00	14.55	1	21,919	0.00%
2018/05/18	0	0.00	5	14.46	14.40	-5	22,111	-0.02%
2018/05/17	0	0.00	5	14.45	14.45	-5	22,276	-0.02%
2018/05/16	0	0.00	4	14.40	14.45	-4	22,379	-0.02%
2018/05/15	0	0.00	2	14.45	14.45	-2	22,745	-0.01%
2018/05/14	2	14.45	6	14.45	14.45	-4	23,434	-0.02%
2018/05/11	0	0.00	32	14.40	14.40	-32	23,741	-0.13%
2018/05/10	2	14.25	0	0.00	14.25	2	23,726	0.01%
2018/05/09	0	0.00	402.1	14.30	14.30	-402.1	23,747	-1.69%	大賣/鉅額交易
2018/05/08	0	0.00	64.8	14.15	14.25	-64.8	23,720	-0.27%
2018/05/07	1	14.20	1	14.25	14.30	0	23,643	0.00%
2018/05/04	7	14.22	0	0.00	14.15	7	23,573	0.03%
2018/05/03	0	0.00	12.1	14.46	14.45	-12.1	23,388	-0.05%
2018/05/02	50	14.55	60	14.49	14.55	-10	23,338	-0.04%
2018/04/30	20	14.20	0	0.00	14.20	20	23,095	0.09%
2018/04/27	5	14.20	58	14.24	14.25	-53	23,192	-0.23%
2018/04/26	50	14.10	228.2	14.10	14.15	-178.2	23,079	-0.77%	大賣/鉅額交易
2018/04/25	50	13.80	8	13.83	13.85	42	22,810	0.18%
2018/04/24	50.2	13.80	11	13.80	13.70	39.2	22,920	0.17%
2018/04/23	200.2	13.82	45	13.80	13.80	155.2	23,154	0.67%	大買/鉅額交易
2018/04/20	0	0.00	1	13.85	13.80	-1	23,279	0.00%
2018/04/19	0.3	13.85	1	13.85	13.85	-0.7	23,570	0.00%
2018/04/17	0	0.00	1	13.70	13.70	-1	24,019	0.00%
2018/04/16	0	0.00	16	13.77	13.80	-16	24,335	-0.07%
2018/04/13	0	0.00	110	13.75	13.80	-110	24,459	-0.45%	大賣/鉅額交易
2018/04/12	2.1	13.75	18	13.81	13.80	-15.9	24,716	-0.06%
2018/04/11	52	13.90	163	13.78	13.75	-111	24,742	-0.45%	大賣/鉅額交易
2018/04/10	200	13.68	22	13.75	13.80	178	24,428	0.73%	大買/鉅額交易
2018/04/09	10	13.45	0	0.00	13.50	10	23,924	0.04%
2018/04/03	10	13.35	0	0.00	13.40	10	23,727	0.04%
2018/04/02	0	0.00	5	13.50	13.45	-5	23,669	-0.02%
2018/03/31	0.1	13.35	1	13.40	13.35	-0.9	23,482	0.00%
2018/03/30	0	0.00	14	13.40	13.35	-14	23,452	-0.06%
2018/03/29	9	13.30	4	13.35	13.35	5	23,440	0.02%
2018/03/28	3	13.50	0	0.00	13.40	3	23,144	0.01%
2018/03/27	0	0.00	1	13.55	13.55	-1	23,150	0.00%
2018/03/26	0.1	13.40	5	13.50	13.50	-4.9	23,067	-0.02%
2018/03/23	31.1	13.38	1	13.50	13.50	30.1	22,980	0.13%
2018/03/22	11	13.60	11	13.59	13.60	0	22,837	0.00%
2018/03/20	9	13.37	5	13.40	13.40	4	22,895	0.02%
2018/03/19	3.1	13.43	0	0.00	13.45	3.1	22,910	0.01%
2018/03/14	5	13.35	0	0.00	13.35	5	22,097	0.02%
2018/03/13	7	13.32	1	13.40	13.40	6	22,337	0.03%
2018/03/12	17	13.28	4	13.38	13.40	13	22,391	0.06%
2018/03/09	0	0.00	102	13.10	13.15	-102	22,460	-0.45%	大賣/鉅額交易
2018/03/08	3	13.10	200	13.06	13.10	-197	22,704	-0.87%	大賣/鉅額交易
2018/03/07	0	0.00	51	13.00	13.05	-51	22,944	-0.22%
2018/03/06	0.1	13.05	0	0.00	13.05	0.1	23,466	0.00%
2018/03/05	1	13.00	0	0.00	13.00	1	23,688	0.00%
2018/03/02	104	13.01	101	13.02	12.95	3	23,585	0.01%	大買/大賣/
2018/03/01	68	13.06	70	13.10	13.15	-2	22,892	-0.01%
2018/02/27	15.1	13.17	101	13.23	13.15	-85.9	22,771	-0.38%	大賣/
2018/02/26	2	13.40	0	0.00	13.25	2	23,042	0.01%
2018/02/23	140.1	13.27	2	13.25	13.25	138.1	23,027	0.60%	大買/鉅額交易
2018/02/22	61.9	13.07	72	13.10	13.15	-10.1	23,493	-0.04%
2018/02/21	131.2	13.17	0	0.00	13.20	131.2	23,851	0.55%	大買/鉅額交易
2018/02/12	28	13.12	30	13.15	13.05	-2	23,915	-0.01%
2018/02/09	84	12.93	20	13.00	12.95	64	23,761	0.27%
2018/02/08	102	13.20	50	13.15	13.15	52	23,517	0.22%	大買/
2018/02/07	205	13.22	1	13.15	13.05	204	23,357	0.87%	大買/鉅額交易
2018/02/06	71	13.01	5	13.05	12.90	66	23,292	0.28%
2018/02/05	14	13.61	1	13.65	13.60	13	22,818	0.06%
2018/02/01	6	13.92	0	0.00	13.95	6	22,272	0.03%
2018/01/31	21	13.90	10	13.90	14.00	11	22,106	0.05%
2018/01/30	17.2	14.07	0	0.00	14.05	17.2	21,906	0.08%
2018/01/29	11	14.18	51	14.15	14.20	-40	21,766	-0.18%
2018/01/26	0	0.00	1	14.10	14.20	-1	21,696	0.00%
2018/01/25	50.1	14.20	0	0.00	14.20	50.1	21,596	0.23%
2018/01/24	20	14.18	120	14.12	14.15	-100	21,471	-0.47%	大賣/
2018/01/23	40	14.35	15	14.28	14.35	25	21,297	0.12%
2018/01/22	101.1	14.31	90	14.20	14.25	11.1	21,197	0.05%	大買/
2018/01/19	51	14.25	210	14.23	14.30	-159	21,219	-0.75%	大賣/鉅額交易
2018/01/18	53.1	14.44	7	14.31	14.25	46.1	21,024	0.22%
2018/01/17	1	14.20	36	14.21	14.30	-35	20,778	-0.17%
2018/01/16	22	14.23	20	14.20	14.20	2	20,439	0.01%
2018/01/15	150	14.30	15	14.29	14.25	135	20,326	0.66%	大買/鉅額交易
2018/01/12	2	14.20	24	14.17	14.15	-22	19,863	-0.11%
2018/01/11	20	14.00	0	0.00	14.00	20	19,325	0.10%
2018/01/10	119	14.06	2	13.95	13.95	117	19,320	0.61%	大買/鉅額交易
2018/01/09	8	13.99	0	0.00	13.95	8	18,910	0.04%
2018/01/08	1	14.05	0	0.00	14.05	1	18,813	0.01%
2018/01/05	1	13.85	5	13.95	13.95	-4	18,615	-0.02%
2018/01/03	2	13.93	14	13.95	13.95	-12	18,758	-0.06%