元大金 (2885)-元大-大益券商分點個股進出

台股 » 個股 » 元大金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大金

(2885)

可現股當沖

股價
33.50
漲跌
▼0.30
漲幅
-0.89%
成交量
15,585張
產業
上市金融類股
1769人加入追蹤

立即追蹤
本地時間:14:30

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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	17	33.49	5	33.90	33.50	12	16,440	0.07%
2024/11/21	12.8	33.23	10	33.67	33.80	2.8	16,572	0.02%
2024/11/20	11	33.32	0	0.00	33.45	11	16,517	0.07%
2024/11/19	0	0.00	26.1	33.49	33.85	-26.1	16,372	-0.16%
2024/11/18	0	0.00	4.3	32.84	32.80	-4.3	15,964	-0.03%
2024/11/15	6	32.75	10	33.20	32.55	-4	15,936	-0.03%
2024/11/14	1	32.65	1	32.70	32.70	0	15,829	0.00%
2024/11/13	3.1	32.62	0	0.00	32.65	3.1	15,769	0.02%
2024/11/12	5.1	32.70	5.5	33.00	32.95	-0.4	15,695	0.00%
2024/11/11	6.2	32.96	3.1	33.00	32.95	3.1	15,608	0.02%
2024/11/08	6	33.19	26.1	33.16	33.20	-20.1	15,762	-0.13%
2024/11/07	10	32.54	0	0.00	32.55	10	15,913	0.06%
2024/11/06	2.1	32.46	5	32.45	32.45	-2.9	15,997	-0.02%
2024/11/05	1	32.60	3.1	32.72	32.85	-2.1	16,112	-0.01%
2024/11/04	0	0.00	21.6	32.65	32.75	-21.6	16,527	-0.13%
2024/11/01	17.1	30.45	15	31.70	32.10	2.1	16,926	0.01%
2024/10/30	6	32.22	11	32.50	32.45	-5	16,812	-0.03%
2024/10/29	5.4	32.50	3	32.70	32.60	2.4	16,833	0.01%
2024/10/28	7	32.81	0	0.00	32.75	7	16,935	0.04%
2024/10/25	3.1	32.83	8	32.99	32.95	-4.9	17,035	-0.03%
2024/10/24	6	32.68	2	32.75	32.70	4	17,219	0.02%
2024/10/23	9.1	32.86	0	0.00	32.70	9.1	17,566	0.05%
2024/10/22	5	32.60	12	33.20	33.30	-7	17,724	-0.04%
2024/10/21	20.3	32.75	3.3	32.73	32.70	16.9	17,892	0.09%
2024/10/18	7	33.38	34.7	33.19	33.50	-27.7	18,122	-0.15%
2024/10/17	6	32.44	30.8	32.61	32.65	-24.8	18,215	-0.14%
2024/10/16	8	32.49	24.8	32.61	32.25	-16.7	18,427	-0.09%
2024/10/15	5.7	32.54	64.9	32.37	32.60	-59.2	18,438	-0.32%
2024/10/14	1.1	31.75	2	31.75	31.80	-1	18,406	-0.01%
2024/10/11	5.9	31.89	5.1	31.94	31.55	0.8	18,523	0.00%
2024/10/09	0	0.00	3.1	31.85	31.65	-3.1	18,645	-0.02%
2024/10/08	2.3	31.71	0	0.00	31.75	2.3	18,706	0.01%
2024/10/07	1.2	31.68	16.8	31.93	32.00	-15.6	18,669	-0.08%
2024/10/04	0.8	31.65	3.8	31.67	31.80	-3	18,613	-0.02%
2024/10/01	6.4	31.56	1	31.65	31.50	5.4	18,393	0.03%
2024/09/30	0	0.00	12	31.93	31.70	-12	18,567	-0.06%
2024/09/27	16	31.84	31.2	31.90	31.75	-15.2	18,776	-0.08%
2024/09/26	0.6	31.60	1.1	31.71	31.50	-0.5	18,931	0.00%
2024/09/25	1	31.65	12.1	31.81	31.80	-11.1	18,960	-0.06%
2024/09/24	0	0.00	7	31.41	31.50	-7	19,237	-0.04%
2024/09/23	6	31.38	19.3	31.23	31.40	-13.3	20,551	-0.06%
2024/09/20	0	0.00	12	31.18	31.00	-12	21,038	-0.06%
2024/09/19	13.9	30.55	18	30.63	30.90	-4.1	21,281	-0.02%
2024/09/18	6.2	30.52	17	30.43	30.40	-10.8	21,577	-0.05%
2024/09/16	0	30.60	8	30.55	30.50	-8	21,879	-0.04%
2024/09/13	0.1	30.24	12.4	30.29	30.25	-12.3	22,434	-0.05%
2024/09/12	0.1	29.70	1.4	29.82	29.85	-1.3	22,704	-0.01%
2024/09/11	21.3	29.80	0	0.00	29.60	21.3	22,621	0.09%
2024/09/10	1.1	30.00	23	29.91	29.95	-21.9	22,602	-0.10%
2024/09/09	61.3	29.67	2	29.90	29.70	59.3	22,469	0.26%
2024/09/06	1	30.25	5	30.77	30.75	-4	21,966	-0.02%
2024/09/05	6	30.45	3.3	30.54	30.50	2.7	22,029	0.01%
2024/09/04	26.3	30.10	8	30.41	30.35	18.3	22,073	0.08%
2024/09/03	13.1	31.30	0.5	31.35	31.20	12.6	21,746	0.06%
2024/09/02	0	0.00	10.3	31.95	31.75	-10.3	21,712	-0.05%
2024/08/30	5	31.55	0.8	31.80	31.90	4.2	21,825	0.02%
2024/08/29	12.1	31.59	2	31.55	31.55	10.1	21,677	0.05%
2024/08/28	0.1	31.85	7	31.81	31.80	-6.9	21,658	-0.03%
2024/08/27	5	31.70	7	31.94	31.90	-2	22,155	-0.01%
2024/08/26	8	31.73	24	31.62	32.00	-16	22,360	-0.07%
2024/08/23	16	30.77	0	0.00	30.90	16	22,481	0.07%
2024/08/22	7.7	31.34	5.3	31.46	31.45	2.3	22,349	0.01%
2024/08/21	0.3	31.69	0.3	31.65	31.70	0	22,330	0.00%
2024/08/20	0.3	31.67	2	31.75	31.75	-1.7	22,387	-0.01%
2024/08/19	4.4	31.83	4	31.70	31.65	0.4	22,544	0.00%
2024/08/16	0	0.00	5	32.20	32.00	-5	22,970	-0.02%
2024/08/15	3	31.75	2.1	31.62	31.50	0.9	22,913	0.00%
2024/08/14	2	31.95	0.5	32.15	32.00	1.5	22,893	0.01%
2024/08/13	5	31.90	12	31.64	31.60	-7	22,847	-0.03%
2024/08/12	1.3	32.15	1	31.95	31.80	0.3	23,161	0.00%
2024/08/09	1	32.55	14.1	32.40	32.60	-13.1	23,231	-0.06%
2024/08/08	6.2	31.49	4.2	31.41	31.40	2	23,062	0.01%
2024/08/07	12.2	31.46	14	31.44	31.30	-1.8	22,931	-0.01%
2024/08/06	5.4	29.97	29	30.38	30.70	-23.6	22,834	-0.10%
2024/08/05	11.5	29.83	27.2	29.93	29.35	-15.7	22,666	-0.07%
2024/08/02	30.1	32.02	2	32.00	31.90	28.1	22,279	0.13%
2024/08/01	1	33.05	11	33.03	33.05	-10	22,273	-0.04%
2024/07/31	0	32.70	15	32.71	32.80	-15	22,321	-0.07%
2024/07/30	27	32.05	13	32.05	32.35	14	22,196	0.06%
2024/07/29	13	32.61	11	32.65	32.70	2	22,181	0.01%
2024/07/26	11.7	32.17	10.9	32.26	32.05	0.8	22,114	0.00%
2024/07/23	1	32.90	28.1	32.83	33.00	-27.1	22,169	-0.12%
2024/07/22	4	32.05	217	31.91	31.85	-213	22,052	-0.97%	大賣/鉅額交易
2024/07/19	20.6	32.60	0	0.00	32.60	20.6	21,974	0.09%
2024/07/18	1.7	33.09	30.5	33.30	33.25	-28.9	22,046	-0.13%
2024/07/17	14	33.02	8	33.21	33.15	6	22,064	0.03%
2024/07/16	9.1	32.82	2.6	32.85	33.00	6.4	22,271	0.03%
2024/07/15	20.9	33.00	0	0.00	32.90	20.9	22,771	0.09%
2024/07/12	2.3	33.60	6.1	33.67	33.75	-3.8	22,840	-0.02%
2024/07/11	2.1	33.50	15.5	33.57	33.65	-13.5	22,868	-0.06%
2024/07/10	3.1	33.29	18.4	33.46	33.55	-15.3	22,944	-0.07%
2024/07/09	1.1	33.19	8.7	33.07	33.00	-7.6	23,072	-0.03%
2024/07/08	1.6	33.18	2.1	33.25	33.20	-0.5	23,192	0.00%
2024/07/05	1.2	32.96	11.3	33.00	33.00	-10.1	23,211	-0.04%
2024/07/04	1.4	32.95	6.3	33.06	33.10	-4.9	23,404	-0.02%
2024/07/03	2.5	32.64	33.4	32.39	32.70	-30.8	23,572	-0.13%
2024/07/02	0.1	32.13	7.3	32.05	32.10	-7.2	23,362	-0.03%
2024/07/01	6.1	31.96	2.2	32.11	32.00	3.9	23,274	0.02%
2024/06/28	2.2	31.99	85	31.95	32.05	-82.8	23,145	-0.36%
2024/06/27	140.1	31.45	8	31.70	31.75	132.1	22,666	0.58%	大買/鉅額交易
2024/06/26	42.1	33.85	1	33.70	33.80	41.1	21,360	0.19%
2024/06/25	36.3	34.22	3	34.28	34.40	33.3	20,917	0.16%
2024/06/24	5.3	34.28	36.1	34.39	34.50	-30.9	20,675	-0.15%
2024/06/21	1.1	34.10	8	34.18	34.15	-7	20,543	-0.03%
2024/06/20	1.7	34.02	40.1	34.13	34.35	-38.4	20,314	-0.19%
2024/06/19	8.8	33.51	26.8	33.29	33.75	-18	20,039	-0.09%
2024/06/18	8.1	32.68	20.5	32.73	32.90	-12.3	20,031	-0.06%
2024/06/17	2.1	32.40	6	32.40	32.30	-3.9	20,196	-0.02%
2024/06/14	2.2	31.96	13	32.04	32.00	-10.8	20,364	-0.05%
2024/06/13	3	31.70	7.4	31.93	32.00	-4.4	20,675	-0.02%
2024/06/12	2.2	31.57	0	0.00	31.45	2.2	21,157	0.01%
2024/06/11	3	32.00	6	32.00	31.60	-3	22,019	-0.01%
2024/06/07	2	31.90	7.4	31.95	31.80	-5.4	22,313	-0.02%
2024/06/06	2.1	31.55	1.5	31.57	31.70	0.7	22,349	0.00%
2024/06/05	6.3	31.43	105	31.45	31.30	-98.7	22,463	-0.44%	大賣/
2024/06/04	5.3	31.29	0	0.00	31.45	5.3	22,761	0.02%
2024/06/03	4.4	31.69	0.2	31.82	31.75	4.3	23,129	0.02%
2024/05/31	7.2	31.60	51	31.46	31.65	-43.8	23,178	-0.19%
2024/05/30	12.4	31.38	1	31.80	31.45	11.4	22,731	0.05%
2024/05/29	23.1	32.18	0	0.00	31.85	23.1	22,553	0.10%
2024/05/28	1.6	32.94	12.6	33.06	32.85	-11	22,313	-0.05%
2024/05/27	0	32.52	40.1	32.65	32.70	-40	22,398	-0.18%
2024/05/24	7	32.69	5	32.50	32.50	2	22,447	0.01%
2024/05/23	7.1	33.08	5.5	32.94	33.15	1.6	22,322	0.01%
2024/05/22	2.1	33.32	9.2	33.55	33.35	-7.1	22,167	-0.03%
2024/05/21	5	31.92	5	31.91	32.05	0	21,733	0.00%
2024/05/20	4.2	32.20	1.3	32.27	32.35	2.9	21,750	0.01%
2024/05/17	4.5	32.45	0.1	32.55	32.65	4.4	21,870	0.02%
2024/05/16	2.6	32.50	56.1	32.48	32.60	-53.5	21,837	-0.24%
2024/05/15	0	31.95	8	32.19	31.85	-8	21,399	-0.04%
2024/05/14	10.2	31.62	2	31.40	31.45	8.2	21,382	0.04%
2024/05/13	6	32.09	82.1	32.09	32.00	-76.1	21,349	-0.36%
2024/05/10	3	31.95	16.7	32.00	32.10	-13.7	21,318	-0.06%
2024/05/09	12	31.78	10.1	31.85	31.65	1.9	21,300	0.01%
2024/05/08	2.1	31.60	1	31.60	31.80	1.1	21,147	0.01%
2024/05/07	2	31.50	27.5	31.55	31.80	-25.5	21,154	-0.12%
2024/05/06	2	31.43	62.3	31.24	31.50	-60.3	20,957	-0.29%
2024/05/03	1.1	30.70	11.4	30.84	30.55	-10.3	20,783	-0.05%
2024/05/02	6.1	30.62	7	30.54	30.65	-0.9	20,688	0.00%
2024/04/30	14.1	30.78	6.2	30.80	30.65	7.9	20,545	0.04%
2024/04/29	2	30.88	40	30.65	31.05	-38	20,436	-0.19%
2024/04/26	2.3	30.02	16	30.14	30.00	-13.7	20,096	-0.07%
2024/04/25	38.4	29.89	0	0.00	29.80	38.4	20,118	0.19%
2024/04/24	2.1	30.20	10	30.28	30.35	-7.9	19,994	-0.04%
2024/04/23	5.3	29.78	10	29.80	29.80	-4.7	19,844	-0.02%
2024/04/22	5.3	29.81	0	0.00	29.90	5.3	19,654	0.03%
2024/04/19	13.9	29.89	0	0.00	29.90	13.9	19,148	0.07%
2024/04/18	0	0.00	9.1	30.41	30.60	-9.1	18,463	-0.05%
2024/04/17	26	30.02	1	30.05	30.00	25	18,105	0.14%
2024/04/16	10.5	30.04	2.1	30.08	29.95	8.4	18,010	0.05%
2024/04/15	1.5	30.55	18	30.26	30.55	-16.5	17,755	-0.09%
2024/04/12	10.2	30.32	0	0.00	30.30	10.2	17,624	0.06%
2024/04/11	6.1	30.39	2	30.50	30.50	4.1	17,452	0.02%
2024/04/10	15.4	30.61	0.1	30.70	30.50	15.3	17,495	0.09%
2024/04/09	7	30.89	6.7	30.98	30.90	0.3	17,624	0.00%
2024/04/08	4	30.06	0	0.00	30.30	4	17,390	0.02%
2024/04/03	17	30.19	0	30.00	29.95	17	17,458	0.10%
2024/04/02	0	0.00	2.8	30.20	30.30	-2.8	17,547	-0.02%
2024/04/01	0	30.30	14	30.35	30.10	-14	17,754	-0.08%
2024/03/29	6	30.30	0.6	30.23	30.40	5.4	17,819	0.03%
2024/03/28	2.3	30.05	0	0.00	30.10	2.3	17,675	0.01%
2024/03/27	10.3	30.34	13.2	30.30	30.30	-2.9	17,687	-0.02%
2024/03/26	7.3	30.06	17.2	30.15	30.10	-9.9	17,806	-0.06%
2024/03/25	5.3	29.87	7.3	29.88	29.85	-2	17,978	-0.01%
2024/03/22	17	29.76	3.2	29.79	29.45	13.8	18,215	0.08%
2024/03/21	0.2	29.70	20.7	29.80	29.80	-20.5	18,221	-0.11%
2024/03/20	10.6	29.12	4	29.14	28.90	6.6	18,450	0.04%
2024/03/19	6.5	29.19	9	29.28	29.20	-2.5	18,458	-0.01%
2024/03/18	28.6	29.44	8	29.53	29.35	20.6	18,330	0.11%
2024/03/15	14.5	29.97	24	30.06	30.20	-9.5	18,162	-0.05%
2024/03/14	31.9	30.27	51.7	30.09	30.30	-19.8	17,626	-0.11%
2024/03/13	11.5	29.25	65.8	29.28	29.50	-54.3	16,785	-0.32%
2024/03/12	12.1	28.80	23.4	28.84	28.90	-11.2	16,419	-0.07%
2024/03/11	1	28.50	30.3	28.65	28.55	-29.3	16,438	-0.18%
2024/03/08	5	28.39	18.7	28.42	28.45	-13.7	16,445	-0.08%
2024/03/07	0	0.00	107	27.85	28.10	-107	16,213	-0.66%	大賣/鉅額交易
2024/03/06	1	27.30	8	27.42	27.50	-7	15,804	-0.04%
2024/03/05	9.1	27.17	1.2	27.39	27.30	7.9	15,976	0.05%
2024/03/04	5	27.30	0	27.35	27.35	5	16,071	0.03%
2024/03/01	5.1	27.31	2.6	27.31	27.30	2.5	16,213	0.02%
2024/02/29	31	27.22	3	27.25	27.45	28	16,332	0.17%
2024/02/27	8	27.24	1.4	27.25	27.20	6.6	16,171	0.04%
2024/02/26	4.1	27.15	2.1	27.21	27.10	2	16,031	0.01%
2024/02/23	6.1	27.42	0.2	27.31	27.30	5.9	15,976	0.04%
2024/02/22	0.3	27.40	12	27.53	27.55	-11.7	16,208	-0.07%
2024/02/21	21.5	27.39	11	27.45	27.35	10.5	16,173	0.06%
2024/02/20	3	27.65	16	27.64	27.85	-13	16,099	-0.08%
2024/02/19	3	27.33	160.2	27.32	27.45	-157.2	15,999	-0.98%	大賣/鉅額交易
2024/02/16	0.3	27.05	0	0.00	27.15	0.3	16,178	0.00%
2024/02/15	3.6	26.93	5.2	26.96	27.00	-1.6	16,185	-0.01%
2024/02/05	0.2	26.91	3	26.98	27.00	-2.8	15,990	-0.02%
2024/02/02	2.1	26.83	2.1	26.88	26.90	-0.1	15,780	0.00%
2024/02/01	0.8	27.00	7.6	27.05	27.05	-6.8	15,716	-0.04%
2024/01/31	0.2	26.89	75	26.90	27.05	-74.8	15,625	-0.48%
2024/01/30	7.3	26.91	105.3	26.92	26.85	-98	15,518	-0.63%	大賣/
2024/01/29	0.7	26.95	6.8	26.97	27.10	-6.1	15,711	-0.04%
2024/01/26	1	26.90	0.1	26.83	26.95	0.9	15,758	0.01%
2024/01/25	0.2	26.65	9.3	26.66	26.75	-9.1	15,712	-0.06%
2024/01/24	1	26.55	6	26.58	26.60	-5	15,738	-0.03%
2024/01/23	33	26.45	30	26.42	26.55	3	15,859	0.02%
2024/01/22	2.1	26.37	0.4	26.35	26.35	1.7	16,053	0.01%
2024/01/19	0.3	26.19	4	26.05	26.20	-3.7	16,013	-0.02%
2024/01/18	27	25.79	10	25.87	25.80	17	16,029	0.11%
2024/01/17	40.1	25.92	5	25.95	25.80	35.1	15,949	0.22%
2024/01/16	51.5	26.27	13	26.33	26.25	38.5	15,663	0.25%
2024/01/15	6	26.66	5.5	26.85	26.70	0.5	15,517	0.00%
2024/01/12	6.1	26.65	0.5	26.70	26.65	5.6	15,812	0.04%
2024/01/11	1	26.85	191	26.75	26.80	-190	16,020	-1.19%	大賣/鉅額交易
2024/01/10	8	26.46	102.5	26.51	26.50	-94.5	16,367	-0.58%	大賣/
2024/01/09	4.1	26.86	103	26.85	26.80	-98.9	16,409	-0.60%	大賣/
2024/01/08	0.1	26.95	9	27.00	26.90	-8.9	16,485	-0.05%
2024/01/05	5.2	26.86	13	26.90	26.95	-7.8	16,514	-0.05%
2024/01/04	2	27.15	11.2	27.21	27.20	-9.2	16,645	-0.06%
2024/01/03	18.1	27.10	16	27.28	26.95	2.1	16,816	0.01%
2024/01/02	6	27.74	7.7	27.72	27.75	-1.7	16,492	-0.01%
2023/12/29	6	27.57	25.2	27.57	27.60	-19.2	16,322	-0.12%
2023/12/28	2	27.23	21.4	27.20	27.35	-19.4	16,304	-0.12%
2023/12/27	0	27.05	13.6	27.12	27.15	-13.6	16,123	-0.08%
2023/12/26	7.3	26.91	7.1	26.86	26.85	0.2	15,860	0.00%
2023/12/25	8.2	26.61	5.1	26.55	26.60	3.1	15,812	0.02%
2023/12/22	4.1	26.80	8	26.69	26.80	-3.9	15,935	-0.02%
2023/12/21	8.3	26.38	1	26.50	26.45	7.3	15,843	0.05%
2023/12/20	7.1	26.64	0	0.00	26.55	7.1	15,485	0.05%
2023/12/19	2.3	26.72	5	26.87	26.70	-2.7	15,199	-0.02%
2023/12/18	7.7	26.98	10.3	27.05	27.05	-2.6	15,019	-0.02%
2023/12/15	0.7	27.02	5.9	27.11	27.00	-5.2	14,908	-0.03%
2023/12/14	12	26.93	4	27.02	27.00	8	14,590	0.05%
2023/12/13	0.2	26.78	7	26.84	26.75	-6.8	14,457	-0.05%
2023/12/12	0	0.00	22.8	26.76	26.80	-22.8	14,675	-0.16%
2023/12/11	0	26.40	10	26.45	26.55	-10	14,606	-0.07%
2023/12/08	5	26.45	17.2	26.46	26.55	-12.2	14,645	-0.08%
2023/12/07	0.1	26.35	32	26.45	26.50	-31.9	14,620	-0.22%
2023/12/06	1.1	26.44	1	26.45	26.45	0.1	14,545	0.00%
2023/12/05	2	26.30	20	26.38	26.40	-18	14,442	-0.12%
2023/12/04	0	0.00	7.9	26.27	26.35	-7.9	14,572	-0.05%
2023/12/01	0	26.00	14	26.10	26.10	-14	14,509	-0.10%
2023/11/30	5	26.00	2	26.00	26.00	3	14,505	0.02%
2023/11/29	13	26.03	0	0.00	25.95	13	14,200	0.09%
2023/11/28	0	0.00	16.1	26.02	26.10	-16.1	14,050	-0.11%
2023/11/27	0	0.00	10.4	25.90	25.85	-10.4	14,075	-0.07%
2023/11/24	0	0.00	6	25.77	25.80	-6	14,023	-0.04%
2023/11/23	0	0.00	4.1	25.65	25.70	-4.1	14,099	-0.03%
2023/11/22	1.1	25.55	5	25.61	25.60	-4	14,141	-0.03%
2023/11/21	0	0.00	23	25.60	25.70	-23	14,238	-0.16%
2023/11/20	1	25.30	14	25.27	25.35	-13	14,056	-0.09%
2023/11/17	1	25.45	6.3	25.43	25.35	-5.3	14,079	-0.04%
2023/11/16	2	25.35	19.9	25.39	25.45	-17.9	14,006	-0.13%
2023/11/15	10.1	25.35	8.1	25.31	25.30	1.9	13,945	0.01%
2023/11/14	0.1	25.00	0.1	25.00	25.05	0	13,829	0.00%
2023/11/13	0.4	24.94	11	24.90	25.00	-10.6	14,058	-0.08%
2023/11/10	3	24.88	3	24.95	25.00	0	14,396	0.00%
2023/11/09	0.1	24.95	0	0.00	25.00	0.1	14,536	0.00%
2023/11/08	0.1	25.00	0	0.00	25.00	0.1	14,774	0.00%
2023/11/07	3.1	24.85	14	25.03	25.05	-10.9	14,940	-0.07%
2023/11/06	0	0.00	3	24.97	24.90	-3	15,228	-0.02%
2023/11/03	3	24.90	27.9	24.77	24.95	-24.9	15,067	-0.17%
2023/11/02	0.9	24.60	7	24.56	24.50	-6.1	15,550	-0.04%
2023/11/01	0	0.00	16.4	24.36	24.40	-16.4	15,668	-0.10%
2023/10/31	2.1	24.20	4.1	24.24	24.30	-2.1	15,832	-0.01%
2023/10/30	8.3	24.16	1	24.05	24.10	7.3	15,988	0.05%
2023/10/27	1.1	24.40	1	24.35	24.40	0.1	16,107	0.00%
2023/10/26	2.8	24.34	37.6	24.36	24.35	-34.7	16,265	-0.21%
2023/10/25	1	24.65	3.1	24.63	24.60	-2.1	16,299	-0.01%
2023/10/24	13.2	24.41	0	0.00	24.45	13.2	16,366	0.08%
2023/10/23	40.1	24.42	0	0.00	24.40	40.1	16,412	0.24%
2023/10/20	47.7	24.57	14.1	24.68	24.75	33.6	16,302	0.21%
2023/10/19	15.7	25.09	3	25.00	25.10	12.7	16,077	0.08%
2023/10/18	1	25.40	23	25.49	25.55	-22	15,990	-0.14%
2023/10/17	15.1	25.48	1.3	25.51	25.30	13.8	15,836	0.09%
2023/10/16	0.3	25.40	1	25.50	25.55	-0.8	15,886	0.00%
2023/10/13	0	25.50	12	25.46	25.45	-12	15,869	-0.08%
2023/10/12	5	25.34	12.1	25.49	25.65	-7.1	15,981	-0.04%
2023/10/11	0.1	25.05	37.3	25.31	25.50	-37.2	16,036	-0.23%
2023/10/06	0.7	24.80	9.5	24.78	24.80	-8.7	15,892	-0.05%
2023/10/05	1	24.40	5.1	24.51	24.55	-4.1	16,091	-0.03%
2023/10/04	24.1	24.36	0.2	24.35	24.25	23.9	16,241	0.15%
2023/10/03	13.4	24.71	0	0.00	24.65	13.4	16,245	0.08%
2023/10/02	11.7	25.00	1.1	25.01	24.95	10.5	16,374	0.06%
2023/09/28	0	25.20	0	25.15	25.05	0	16,818	0.00%
2023/09/27	0.1	25.04	10	25.11	25.15	-9.9	16,838	-0.06%
2023/09/26	4.2	24.98	0	0.00	25.00	4.2	16,821	0.02%
2023/09/25	0	0.00	0.3	25.10	25.20	-0.3	16,785	0.00%
2023/09/22	6.2	24.84	2	25.05	25.10	4.2	17,086	0.02%
2023/09/21	15.3	25.08	4	24.99	25.00	11.3	17,219	0.07%
2023/09/20	14.1	25.43	13.1	25.42	25.40	1	17,268	0.01%
2023/09/19	0	25.60	31.2	25.69	25.75	-31.2	17,248	-0.18%
2023/09/18	5	25.35	17.1	25.37	25.40	-12.1	17,134	-0.07%
2023/09/15	0.1	25.14	16	25.18	25.35	-15.9	17,267	-0.09%
2023/09/14	2	25.05	11.3	25.14	25.20	-9.3	17,236	-0.05%
2023/09/13	0	24.80	8.1	24.87	25.00	-8	17,248	-0.05%
2023/09/12	0.1	24.70	10.4	24.72	24.80	-10.3	17,439	-0.06%
2023/09/11	11	24.53	5.7	24.52	24.70	5.3	17,663	0.03%
2023/09/08	13.4	24.65	0	0.00	24.65	13.4	17,920	0.07%
2023/09/07	4	24.69	77	24.71	24.70	-73	18,130	-0.40%
2023/09/06	3	24.18	5	24.33	24.25	-2	18,048	-0.01%
2023/09/05	9	24.31	0	0.00	24.20	9	18,028	0.05%
2023/09/04	0.1	24.65	7.1	24.52	24.50	-7	18,223	-0.04%
2023/09/01	5.1	24.70	7.8	24.69	24.75	-2.6	18,496	-0.01%
2023/08/31	18.7	24.52	1	24.75	24.40	17.7	18,740	0.09%
2023/08/30	4	24.70	20	24.78	24.80	-16	18,891	-0.08%
2023/08/29	0	24.50	4	24.45	24.65	-4	18,979	-0.02%
2023/08/28	3.3	24.31	2	24.35	24.40	1.3	18,969	0.01%
2023/08/25	0.1	24.48	14	24.48	24.40	-13.9	19,376	-0.07%
2023/08/24	0.2	24.25	18.2	24.35	24.45	-18	19,468	-0.09%
2023/08/23	1.1	24.15	4	24.14	24.20	-2.9	19,454	-0.01%
2023/08/22	2	23.80	1	23.90	23.85	1	19,542	0.01%
2023/08/21	4	23.86	2	23.93	23.90	2	19,574	0.01%
2023/08/18	6.3	23.90	6.1	23.96	23.95	0.2	19,484	0.00%
2023/08/17	24.2	23.48	6.4	23.74	23.75	17.8	19,503	0.09%
2023/08/16	3	23.88	10.4	23.95	23.85	-7.4	19,345	-0.04%
2023/08/15	2	24.18	13	24.17	24.20	-11	19,145	-0.06%
2023/08/14	13.9	24.36	18.1	24.43	24.30	-4.2	19,218	-0.02%
2023/08/11	7.6	24.75	6.4	24.79	24.75	1.2	19,170	0.01%
2023/08/10	6.2	25.20	6.7	25.25	25.30	-0.4	19,013	0.00%
2023/08/09	2.1	25.12	8.1	25.12	25.15	-6	18,775	-0.03%
2023/08/08	6.2	25.09	25.9	25.15	25.10	-19.7	18,679	-0.11%
2023/08/07	2	24.50	2.1	24.69	24.70	0	18,112	0.00%
2023/08/04	4.6	24.33	3	24.30	24.35	1.6	17,972	0.01%
2023/08/02	17.7	24.52	0.5	24.65	24.45	17.2	17,759	0.10%
2023/08/01	2	24.80	19.6	24.84	24.90	-17.6	17,652	-0.10%
2023/07/31	3	24.40	2	24.55	24.40	1	17,308	0.01%
2023/07/28	2.1	24.43	2.1	24.36	24.40	0	17,151	0.00%
2023/07/27	13.7	24.57	4.4	24.62	24.70	9.3	16,967	0.05%
2023/07/26	0	0.00	11	24.46	24.55	-11	16,847	-0.07%
2023/07/25	1	24.20	10	24.20	24.25	-9	16,808	-0.05%
2023/07/24	4.3	24.16	6.4	24.14	24.10	-2.1	16,845	-0.01%
2023/07/21	1.1	24.44	2	24.40	24.40	-0.9	16,786	-0.01%
2023/07/20	0	24.35	41	24.40	24.45	-41	16,671	-0.25%
2023/07/19	1.1	24.11	10.3	24.20	24.10	-9.1	16,429	-0.06%
2023/07/18	14.1	24.01	20	24.01	24.10	-5.9	16,277	-0.04%
2023/07/17	0	0.00	16	24.04	23.95	-16	16,220	-0.10%
2023/07/14	2	23.60	7.1	23.65	23.75	-5.1	16,037	-0.03%
2023/07/13	2	23.50	10	23.50	23.30	-8	15,781	-0.05%
2023/07/12	0	0.00	1.2	23.49	23.45	-1.2	15,656	-0.01%
2023/07/11	5.2	23.34	13.2	23.38	23.30	-8	15,587	-0.05%
2023/07/10	4.4	22.93	4.1	23.12	23.00	0.3	15,474	0.00%
2023/07/07	4	22.58	10.2	22.60	22.65	-6.2	15,267	-0.04%
2023/07/06	15.3	22.87	0	0.00	22.70	15.3	15,203	0.10%
2023/07/05	4.3	23.15	2	23.20	23.15	2.3	14,735	0.02%
2023/07/04	3	23.15	5	23.13	23.05	-2	14,624	-0.01%
2023/07/03	1.3	23.22	0	0.00	23.20	1.3	14,603	0.01%
2023/06/30	17	23.10	0	23.15	23.10	17	14,617	0.12%
2023/06/29	7.2	23.50	5	23.54	23.30	2.2	14,416	0.02%
2023/06/28	183.2	24.13	0.1	24.20	24.10	183.1	14,205	1.29%	大買/鉅額交易
2023/06/27	8.7	24.19	7	24.11	24.20	1.7	13,935	0.01%
2023/06/26	9	24.29	0.1	24.30	24.30	8.9	13,842	0.06%
2023/06/21	0	0.00	4.5	24.31	24.35	-4.5	13,750	-0.03%
2023/06/20	31.2	24.35	35	24.36	24.25	-3.8	13,529	-0.03%
2023/06/19	1	24.45	3	24.35	24.40	-2	13,296	-0.02%
2023/06/16	22.1	24.30	1	24.40	24.35	21.1	13,201	0.16%
2023/06/15	2.3	24.35	5	24.38	24.50	-2.7	12,941	-0.02%
2023/06/14	3.1	24.28	6	24.42	24.40	-2.9	12,841	-0.02%
2023/06/13	8.2	24.40	1	24.35	24.35	7.1	12,795	0.06%
2023/06/12	0	0.00	3.5	24.53	24.55	-3.5	12,630	-0.03%
2023/06/09	1	24.55	2.2	24.55	24.60	-1.2	12,734	-0.01%
2023/06/08	6	24.54	2.4	24.55	24.50	3.6	12,731	0.03%
2023/06/07	0.1	24.50	31	24.48	24.60	-30.9	12,698	-0.24%
2023/06/06	1.2	24.18	11.1	24.18	24.20	-9.9	12,527	-0.08%
2023/06/05	10	24.05	5.3	24.07	24.00	4.7	12,327	0.04%
2023/06/02	0	0.00	208.2	23.85	23.85	-208.2	12,036	-1.73%	大賣/鉅額交易
2023/06/01	11	23.65	0	0.00	23.65	11	11,882	0.09%
2023/05/31	0.1	23.65	3	23.75	23.85	-3	11,750	-0.03%
2023/05/30	0	0.00	2	23.75	23.70	-2	11,531	-0.02%
2023/05/29	0.2	23.55	10.1	23.57	23.55	-9.9	11,676	-0.08%
2023/05/26	0	0.00	3	23.48	23.50	-3	11,831	-0.03%
2023/05/25	44.3	23.39	0	0.00	23.25	44.3	11,733	0.38%
2023/05/24	2	23.50	0	0.00	23.55	2	11,770	0.02%
2023/05/23	17	23.58	4	23.58	23.65	13	11,764	0.11%
2023/05/22	4	23.39	0.4	23.45	23.45	3.6	11,637	0.03%
2023/05/19	0.9	23.36	1	23.35	23.45	-0.1	11,540	0.00%
2023/05/18	10	23.25	11.1	23.30	23.40	-1.1	11,407	-0.01%
2023/05/17	2	22.95	34.1	23.09	23.10	-32.1	11,241	-0.29%
2023/05/16	0	0.00	2	22.95	22.95	-2	11,131	-0.02%
2023/05/15	1	22.55	65	22.75	22.80	-64	11,184	-0.57%
2023/05/12	0.3	22.78	0	0.00	22.65	0.3	11,187	0.00%
2023/05/11	9	22.90	1	22.90	22.90	8	11,184	0.07%
2023/05/10	4	22.90	0	0.00	23.00	4	11,214	0.04%
2023/05/09	0.2	22.91	1	22.95	23.00	-0.8	11,269	-0.01%
2023/05/08	0	22.95	13.4	22.98	23.00	-13.4	11,402	-0.12%
2023/05/05	2	22.80	2.2	22.83	22.85	-0.2	11,287	0.00%
2023/05/04	3	22.80	2.5	22.87	22.90	0.5	11,529	0.00%
2023/05/03	0	0.00	33	22.68	22.75	-33	11,598	-0.28%
2023/05/02	0	0.00	1	22.70	22.70	-1	11,941	-0.01%
2023/04/26	3.1	22.35	0	0.00	22.45	3.1	12,877	0.02%
2023/04/25	0.2	22.45	1	22.50	22.40	-0.8	12,874	-0.01%
2023/04/24	2	22.38	0	0.00	22.40	2	12,941	0.02%
2023/04/21	0	0.00	5	22.42	22.45	-5	13,064	-0.04%
2023/04/20	20.2	22.35	0.1	22.35	22.30	20.2	13,129	0.15%
2023/04/19	1.3	22.47	0	0.00	22.45	1.3	13,396	0.01%
2023/04/18	0	22.55	5	22.55	22.50	-5	13,416	-0.04%
2023/04/17	28	22.41	0	22.60	22.50	28	13,475	0.21%
2023/04/14	1	22.60	6	22.63	22.65	-5	13,385	-0.04%
2023/04/13	11.3	22.55	1	22.50	22.55	10.3	13,387	0.08%
2023/04/12	3	22.50	4	22.55	22.55	-1	13,309	-0.01%
2023/04/11	6.2	22.47	1.2	22.55	22.55	5	13,392	0.04%
2023/04/10	0	0.00	2	22.45	22.45	-2	13,254	-0.02%
2023/04/07	3	22.30	0	0.00	22.40	3	13,298	0.02%
2023/04/06	4.2	22.27	10	22.40	22.40	-5.8	13,296	-0.04%
2023/03/31	0	22.35	3	22.40	22.35	-3	13,263	-0.02%
2023/03/30	6.3	22.23	8.6	22.34	22.30	-2.3	13,892	-0.02%
2023/03/29	0	0.00	25	22.32	22.40	-25	14,478	-0.17%
2023/03/28	11	22.28	10	22.20	22.30	1	15,234	0.01%
2023/03/27	1	22.15	1.3	22.23	22.15	-0.3	15,971	0.00%
2023/03/24	1	22.20	0	0.00	22.20	1	16,845	0.01%
2023/03/23	15.1	22.05	2	22.25	22.25	13.1	16,948	0.08%
2023/03/22	3.3	22.11	1	22.05	22.10	2.3	17,062	0.01%
2023/03/21	3.4	21.96	3	21.97	21.95	0.4	17,300	0.00%
2023/03/20	2.1	21.68	2	21.78	21.80	0	17,369	0.00%
2023/03/17	10.1	21.78	2	21.85	21.85	8.1	17,433	0.05%
2023/03/16	79.9	21.66	6	21.74	21.70	73.9	17,525	0.42%
2023/03/15	6	22.02	1.2	22.06	22.05	4.8	17,526	0.03%
2023/03/14	67.7	21.83	6	22.01	21.95	61.7	17,720	0.35%
2023/03/13	6.6	22.25	2	22.28	22.35	4.6	17,673	0.03%
2023/03/10	19.8	22.34	2	22.35	22.30	17.8	17,695	0.10%
2023/03/09	17.4	22.67	0	0.00	22.65	17.4	17,675	0.10%
2023/03/08	51	22.80	5	22.75	22.80	46	18,025	0.26%
2023/03/07	1	22.85	17	22.80	22.90	-16	18,236	-0.09%
2023/03/06	0	22.70	8.2	22.71	22.70	-8.2	18,443	-0.04%
2023/03/03	2.6	22.56	5	22.55	22.55	-2.4	18,560	-0.01%
2023/03/02	4	22.35	4	22.52	22.50	0	18,833	0.00%
2023/03/01	23.4	22.39	1	22.50	22.40	22.3	19,089	0.12%
2023/02/24	9.3	22.74	0	0.00	22.75	9.3	19,163	0.05%
2023/02/23	1.5	22.78	0	0.00	22.85	1.5	19,038	0.01%
2023/02/22	3.2	22.64	3.2	22.73	22.75	0	19,150	0.00%
2023/02/21	6	22.72	1.1	22.75	22.75	4.9	19,117	0.03%
2023/02/20	3.4	22.81	25.1	22.89	22.90	-21.8	19,297	-0.11%
2023/02/17	4	22.70	0.3	22.75	22.75	3.7	19,491	0.02%
2023/02/16	0	0.00	5.1	22.81	22.75	-5.1	19,779	-0.03%
2023/02/15	10	22.67	1	22.65	22.60	9	20,441	0.04%
2023/02/14	21.5	22.78	0	0.00	22.80	21.5	20,514	0.10%
2023/02/13	3	22.65	1.1	22.80	22.80	1.9	20,646	0.01%
2023/02/09	5.6	22.76	0	0.00	22.70	5.6	20,752	0.03%
2023/02/08	0.1	22.70	32.9	22.70	22.65	-32.8	20,833	-0.16%
2023/02/07	0	0.00	1.3	22.83	22.75	-1.3	20,877	-0.01%
2023/02/06	4.2	22.62	5	22.68	22.70	-0.9	20,891	0.00%
2023/02/03	5.6	22.69	45	22.73	22.75	-39.4	20,910	-0.19%
2023/02/02	18	22.56	5	22.71	22.80	13	20,926	0.06%
2023/02/01	3.2	22.59	8	22.69	22.75	-4.8	20,793	-0.02%
2023/01/31	33.1	22.66	4.1	22.72	22.50	29	20,766	0.14%
2023/01/30	4	22.95	14	23.02	23.05	-10	20,528	-0.05%
2023/01/17	6	22.62	28.3	22.69	22.70	-22.3	20,017	-0.11%
2023/01/16	3	22.65	5.2	22.68	22.70	-2.2	19,985	-0.01%
2023/01/13	5.5	22.52	10.1	22.48	22.50	-4.6	19,953	-0.02%
2023/01/12	7	22.51	0.9	22.50	22.55	6.1	20,144	0.03%
2023/01/11	57	22.58	1	22.50	22.45	56	20,192	0.28%
2023/01/10	0.1	22.45	17.7	22.48	22.60	-17.6	20,130	-0.09%
2023/01/09	0.2	22.30	18	22.25	22.50	-17.8	20,160	-0.09%
2023/01/06	2.1	21.90	6.2	21.85	21.90	-4.1	20,030	-0.02%
2023/01/05	1	21.90	0	0.00	21.95	1	20,198	0.00%
2023/01/04	51	21.70	5.2	21.71	21.80	45.8	20,308	0.23%
2023/01/03	0.1	21.60	2.1	21.63	21.65	-2.1	20,588	-0.01%
2022/12/30	2	21.70	3.6	21.83	21.70	-1.6	20,512	-0.01%
2022/12/29	15.1	21.70	0.1	21.75	21.65	15	20,735	0.07%
2022/12/28	0	0.00	1	21.90	21.95	-1	20,825	0.00%
2022/12/27	2.3	21.93	2.2	22.00	21.95	0	21,015	0.00%
2022/12/26	0	21.90	3	21.90	21.90	-3	21,113	-0.01%
2022/12/23	7.2	21.74	0.2	21.85	21.80	7	21,359	0.03%
2022/12/22	20	21.85	4.9	21.95	22.00	15.1	21,515	0.07%
2022/12/21	5	21.80	5	21.92	21.80	0	21,062	0.00%
2022/12/20	34.3	21.90	7	22.08	21.80	27.3	20,610	0.13%
2022/12/19	8	22.13	1.2	22.15	22.10	6.8	19,979	0.03%
2022/12/16	2	22.43	14.1	22.51	22.15	-12	19,240	-0.06%
2022/12/15	4.7	22.41	2	22.40	22.45	2.7	18,528	0.01%
2022/12/14	1	22.35	2.1	22.30	22.30	-1.1	18,590	-0.01%
2022/12/13	6.2	22.19	2	22.30	22.10	4.2	18,554	0.02%
2022/12/12	1	22.30	11.1	22.26	22.40	-10.1	18,353	-0.05%
2022/12/09	1	22.40	25.7	22.50	22.40	-24.7	18,685	-0.13%
2022/12/08	14.1	22.17	20	22.25	22.30	-5.9	18,729	-0.03%
2022/12/07	1	22.45	1	22.55	22.60	0	18,669	0.00%
2022/12/06	3	22.40	1	22.45	22.50	2	18,692	0.01%
2022/12/05	13	22.67	11.2	22.65	22.60	1.8	18,849	0.01%
2022/12/02	17	22.33	46	22.41	22.45	-29	18,707	-0.15%
2022/12/01	11	22.61	6.1	22.66	22.60	4.9	18,884	0.03%
2022/11/30	36.4	22.46	18.1	22.45	22.60	18.3	18,939	0.10%
2022/11/29	0	0.00	24.2	22.38	22.50	-24.2	18,603	-0.13%
2022/11/28	3	21.93	5	22.19	22.25	-2	18,472	-0.01%
2022/11/25	1	22.20	44	22.15	22.05	-43	18,353	-0.23%
2022/11/24	1	22.25	58.7	22.20	22.30	-57.7	18,308	-0.32%
2022/11/23	11	21.65	44.9	22.05	22.10	-33.9	18,184	-0.19%
2022/11/22	0	0.00	4.4	21.48	21.60	-4.4	17,821	-0.02%
2022/11/21	0	0.00	4.1	20.93	21.10	-4.1	17,476	-0.02%
2022/11/18	8.1	21.06	0	0.00	20.90	8.1	17,414	0.05%
2022/11/17	5	21.08	3.4	21.10	21.20	1.6	17,355	0.01%
2022/11/16	1	21.35	126	21.35	21.25	-125	17,506	-0.71%	大賣/鉅額交易
2022/11/15	0	0.00	12	21.31	21.45	-12	17,430	-0.07%
2022/11/14	62	21.30	3	21.12	21.20	59	17,326	0.34%
2022/11/11	68.1	21.04	14.7	21.04	21.20	53.4	17,085	0.31%
2022/11/10	1	20.25	1	20.50	20.40	0	16,633	0.00%
2022/11/09	5	20.30	3.1	20.38	20.50	2	16,702	0.01%
2022/11/08	11	20.20	3.1	20.28	20.30	7.9	16,586	0.05%
2022/11/07	0	0.00	3.3	20.15	20.20	-3.3	16,688	-0.02%
2022/11/04	4.1	20.01	0	0.00	20.05	4.1	16,988	0.02%
2022/11/02	5	19.95	3.7	20.02	20.20	1.3	17,192	0.01%
2022/11/01	10	19.98	12.1	20.04	20.05	-2.1	17,288	-0.01%
2022/10/31	3	19.77	5	19.80	19.70	-2	17,404	-0.01%
2022/10/28	1	19.80	3	19.75	19.60	-2	17,456	-0.01%
2022/10/27	0.1	19.78	0.8	19.80	19.70	-0.7	17,429	0.00%
2022/10/26	0	0.00	11.8	19.73	19.75	-11.8	17,463	-0.07%
2022/10/25	2	19.45	1	19.45	19.55	1	17,438	0.01%
2022/10/24	1	19.40	3.1	19.70	19.55	-2	17,452	-0.01%
2022/10/21	0	0.00	5.4	19.29	19.45	-5.4	17,390	-0.03%
2022/10/20	4.2	18.87	32.5	19.00	19.05	-28.3	17,206	-0.16%
2022/10/19	28	19.09	0.1	19.30	19.00	27.9	16,983	0.16%
2022/10/18	0.1	19.24	1	19.20	19.20	-0.9	16,971	-0.01%
2022/10/17	10.3	18.94	7.5	18.98	19.10	2.8	17,240	0.02%
2022/10/14	6.9	19.11	3.2	19.20	19.10	3.7	17,305	0.02%
2022/10/13	7.3	19.11	0	0.00	19.05	7.3	17,449	0.04%
2022/10/12	1.1	19.03	2	19.18	19.35	-0.9	17,479	-0.01%
2022/10/11	22.7	19.12	5	19.14	19.10	17.7	17,665	0.10%
2022/10/07	5.4	19.56	0	0.00	19.50	5.4	17,951	0.03%
2022/10/06	5	19.60	2	19.65	19.70	3	17,997	0.02%
2022/10/05	7.9	19.54	4	19.51	19.55	3.9	18,165	0.02%
2022/10/04	2	19.35	8	19.44	19.35	-6	18,267	-0.03%
2022/10/03	17.2	19.36	5.1	19.34	19.30	12.1	18,161	0.07%
2022/09/30	31.1	19.49	36	19.59	19.55	-4.9	18,228	-0.03%
2022/09/29	27	19.52	4.2	19.69	19.70	22.8	18,341	0.12%
2022/09/28	18.2	19.64	1	20.00	19.55	17.2	18,448	0.09%
2022/09/27	18.2	19.82	2.3	19.82	19.85	15.9	18,442	0.09%
2022/09/26	20	19.98	0.5	20.05	19.90	19.5	18,357	0.11%
2022/09/23	2	20.15	4	20.15	20.15	-2	18,524	-0.01%
2022/09/22	21.3	20.04	1	20.00	20.05	20.3	19,226	0.11%
2022/09/21	29.1	20.31	3.5	20.41	20.25	25.6	19,684	0.13%
2022/09/20	0	0.00	2	20.40	20.50	-2	20,667	-0.01%
2022/09/19	4	20.20	0	0.00	20.15	4	21,298	0.02%
2022/09/16	10	20.10	1	20.20	20.10	9	21,516	0.04%
2022/09/15	27	20.21	1	20.31	20.25	26	21,400	0.12%
2022/09/14	20.5	20.21	0	0.00	20.20	20.5	21,398	0.10%
2022/09/13	13	20.65	0.5	20.90	20.60	12.5	21,613	0.06%
2022/09/12	0	0.00	2.3	21.03	20.90	-2.3	21,885	-0.01%
2022/09/08	0	0.00	7	20.49	20.60	-7	21,939	-0.03%
2022/09/07	8.8	20.46	11	20.62	20.35	-2.2	22,022	-0.01%
2022/09/06	8.1	20.69	76	20.65	20.85	-67.9	21,977	-0.31%
2022/09/05	1	20.35	5	20.21	20.30	-4	22,048	-0.02%
2022/09/02	11.1	20.05	2.9	20.08	20.00	8.2	22,311	0.04%
2022/09/01	17.1	20.05	0	0.00	20.05	17.1	22,268	0.08%
2022/08/31	1	20.35	3	20.20	20.30	-2	22,188	-0.01%
2022/08/30	8.3	20.12	4.8	20.15	20.20	3.5	22,154	0.02%
2022/08/29	15.2	20.11	2	20.18	20.15	13.2	22,151	0.06%
2022/08/26	6	20.35	0	0.00	20.40	6	22,303	0.03%
2022/08/25	3.3	20.32	0.1	20.35	20.35	3.2	22,430	0.01%
2022/08/24	16.2	20.11	2.4	20.25	20.25	13.8	22,775	0.06%
2022/08/23	27.2	20.37	1.6	20.41	20.20	25.6	24,059	0.11%
2022/08/22	13.2	20.61	3	20.67	20.60	10.2	24,333	0.04%
2022/08/19	38.3	20.70	15	20.70	20.80	23.3	24,662	0.09%
2022/08/18	14	20.80	1	20.85	20.80	13	24,947	0.05%
2022/08/17	12.3	20.89	3	20.98	21.00	9.3	25,297	0.04%
2022/08/16	3	20.82	6.1	20.83	20.90	-3.1	25,572	-0.01%
2022/08/15	24.1	20.70	11	20.65	20.70	13.1	26,048	0.05%
2022/08/12	27.6	20.60	6.5	20.61	20.55	21.1	26,188	0.08%
2022/08/11	42	21.07	7	21.12	21.20	35	26,372	0.13%
2022/08/10	3.5	20.66	6	20.83	20.75	-2.5	26,242	-0.01%
2022/08/09	19.9	20.68	121.3	20.60	20.65	-101.3	26,211	-0.39%	大賣/鉅額交易
2022/08/08	9.1	20.61	0	0.00	20.80	9.1	26,324	0.03%
2022/08/05	11.8	20.47	7	20.62	20.70	4.8	26,431	0.02%
2022/08/04	3.2	20.15	31	20.18	20.20	-27.8	26,665	-0.10%
2022/08/03	4.3	20.04	21	20.05	20.15	-16.7	26,888	-0.06%
2022/08/02	30	20.08	10	20.20	20.15	20	27,215	0.07%
2022/08/01	2	20.25	54	20.19	20.30	-52	27,397	-0.19%
2022/07/29	35.6	20.10	20	20.30	20.00	15.6	27,557	0.06%
2022/07/28	6	20.01	20	20.01	20.10	-14	27,482	-0.05%
2022/07/27	3.6	19.83	19	19.85	19.95	-15.4	27,473	-0.06%
2022/07/26	5.1	19.86	1	19.95	19.90	4.1	27,525	0.01%
2022/07/25	14.2	19.91	20.3	19.89	19.85	-6.1	27,576	-0.02%
2022/07/22	3.2	19.44	28	19.66	19.70	-24.8	27,700	-0.09%
2022/07/21	53	19.17	12	19.27	19.40	41	27,733	0.15%
2022/07/20	53.8	19.33	7	19.36	19.25	46.8	27,852	0.17%
2022/07/19	34	19.09	53	19.05	19.20	-19	28,066	-0.07%
2022/07/18	10.5	19.02	4.1	19.18	19.15	6.3	28,197	0.02%
2022/07/15	105.1	19.26	0.3	18.90	18.80	104.8	28,120	0.37%	大買/鉅額交易
2022/07/14	5.6	19.59	0	0.00	19.55	5.6	27,997	0.02%
2022/07/13	0	0.00	5	19.64	19.75	-5	28,087	-0.02%
2022/07/12	14.2	19.05	12	19.02	19.10	2.2	27,910	0.01%
2022/07/11	14.9	19.60	0	0.00	19.50	14.9	27,758	0.05%
2022/07/08	2.1	19.81	0	0.00	19.80	2.1	27,850	0.01%
2022/07/07	1.1	19.68	16	19.57	19.85	-14.9	27,794	-0.05%
2022/07/06	28.3	19.65	1	19.67	19.40	27.3	27,587	0.10%
2022/07/05	4.5	20.02	7	20.12	20.10	-2.5	27,527	-0.01%
2022/07/04	3	19.70	4.1	19.83	19.65	-1.1	27,432	0.00%
2022/07/01	33.2	19.67	16.6	19.74	19.60	16.6	27,706	0.06%
2022/06/30	33.7	19.92	287	19.84	19.70	-253.3	27,721	-0.91%	大賣/鉅額交易
2022/06/29	79.2	20.51	4	20.66	20.25	75.2	27,239	0.28%
2022/06/28	104.7	21.06	52.2	21.10	20.90	52.5	26,873	0.20%	大買/
2022/06/27	35.5	23.36	14	23.39	23.30	21.5	25,968	0.08%
2022/06/24	2.5	23.38	5	23.38	23.45	-2.5	25,349	-0.01%
2022/06/23	6.6	23.16	6.9	23.21	23.10	-0.3	25,258	0.00%
2022/06/22	9.1	23.23	21	23.36	23.10	-11.9	25,260	-0.05%
2022/06/21	1	23.33	47.5	23.33	23.50	-46.5	25,313	-0.18%
2022/06/20	93.8	22.79	7.3	22.90	22.80	86.5	25,260	0.34%
2022/06/17	19	22.93	3	22.98	22.90	16	25,147	0.06%
2022/06/16	27	23.21	36.1	23.26	23.10	-9.1	24,883	-0.04%
2022/06/15	18.4	23.10	2.1	23.20	23.05	16.3	25,242	0.06%
2022/06/14	66.3	23.09	3.2	23.08	23.10	63.1	25,418	0.25%
2022/06/13	35.7	23.12	2	23.15	23.10	33.7	25,588	0.13%
2022/06/10	1	23.50	2.5	23.55	23.45	-1.5	25,402	-0.01%
2022/06/09	2	23.28	0	0.00	23.40	2	25,433	0.01%
2022/06/08	2	23.50	1	23.55	23.45	1	25,396	0.00%
2022/06/07	6.3	23.44	5	23.49	23.40	1.3	25,524	0.01%
2022/06/06	61	23.43	1	23.55	23.35	60	25,607	0.23%
2022/06/02	19	23.49	1	23.65	23.50	18	25,829	0.07%
2022/06/01	25.3	23.83	1	24.00	23.70	24.3	26,271	0.09%
2022/05/31	4.2	23.68	11	23.77	24.35	-6.8	26,131	-0.03%
2022/05/30	12	23.69	21	23.66	23.90	-9	24,846	-0.04%
2022/05/27	9.5	23.15	4	23.18	23.15	5.5	24,552	0.02%
2022/05/26	12.3	22.96	0	0.00	22.90	12.3	24,459	0.05%
2022/05/25	25.5	23.14	47	23.09	23.05	-21.5	24,534	-0.09%
2022/05/24	12.1	23.43	2	23.45	23.30	10.1	24,758	0.04%
2022/05/23	18.2	23.01	10	23.31	23.90	8.2	24,457	0.03%
2022/05/20	102.2	23.48	1	23.45	23.45	101.2	24,153	0.42%	大買/鉅額交易
2022/05/19	120.1	23.45	1	23.40	23.35	119.1	24,079	0.49%	大買/鉅額交易
2022/05/18	24	24.03	9	23.99	24.05	15	23,846	0.06%
2022/05/17	17.3	23.87	2.3	23.95	23.75	15	23,817	0.06%
2022/05/16	20.1	23.64	0.4	23.74	24.00	19.7	23,810	0.08%
2022/05/13	14.2	23.74	3.7	23.85	23.85	10.5	23,781	0.04%
2022/05/12	82	23.90	6	23.63	23.65	76	23,718	0.32%
2022/05/11	38.3	24.46	0	0.00	24.45	38.3	23,553	0.16%
2022/05/10	29.2	24.68	2	24.70	24.75	27.2	23,366	0.12%
2022/05/09	53	25.22	2	25.25	25.00	51	23,084	0.22%
2022/05/06	26.6	25.59	1	25.60	25.60	25.6	22,968	0.11%
2022/05/05	3.1	26.08	0	0.00	25.90	3.1	23,182	0.01%
2022/05/04	14.3	25.91	0	0.00	26.00	14.3	23,263	0.06%
2022/05/03	5.5	25.99	10.2	26.01	25.90	-4.7	23,456	-0.02%
2022/04/29	3	26.08	5	26.17	26.15	-2	23,705	-0.01%
2022/04/28	4.3	25.82	9	25.87	26.00	-4.8	24,070	-0.02%
2022/04/27	25.5	25.81	2	25.85	25.75	23.5	23,986	0.10%
2022/04/26	9.8	26.20	2	26.25	26.15	7.8	23,937	0.03%
2022/04/25	25.5	26.03	8	26.06	26.25	17.5	23,849	0.07%
2022/04/22	8.1	26.32	4	26.25	26.65	4.1	23,426	0.02%
2022/04/21	2	26.30	3	26.52	26.55	-1	23,386	0.00%
2022/04/20	28.1	26.32	27	26.32	26.30	1.1	23,614	0.00%
2022/04/19	20.2	26.31	1	26.30	26.15	19.2	23,403	0.08%
2022/04/18	15.3	26.27	6	26.32	26.35	9.3	23,603	0.04%
2022/04/15	15.1	26.43	4.4	26.63	26.60	10.7	23,581	0.05%
2022/04/14	1.1	26.57	11	26.61	26.55	-9.9	23,726	-0.04%
2022/04/13	1	26.75	11.1	26.88	26.95	-10.1	23,695	-0.04%
2022/04/12	2	26.75	19	26.79	26.75	-17	23,712	-0.07%
2022/04/11	11	26.73	4	26.83	26.80	7	23,696	0.03%
2022/04/08	2	26.93	25.3	26.82	26.85	-23.3	23,534	-0.10%
2022/04/07	19.1	27.07	23.1	27.10	26.70	-3.9	23,473	-0.02%
2022/04/06	137	26.96	41.6	26.93	27.20	95.4	23,224	0.41%	大買/
2022/04/01	16.2	26.51	8	26.56	26.60	8.2	22,973	0.04%
2022/03/31	31.2	26.42	19	26.45	26.40	12.2	22,717	0.05%
2022/03/30	15	26.22	27.8	26.23	26.20	-12.8	22,390	-0.06%
2022/03/29	1	25.85	133	25.94	26.05	-132	22,151	-0.60%	大賣/鉅額交易
2022/03/28	7	25.84	0	0.00	25.90	7	21,982	0.03%
2022/03/25	81	25.88	1	25.85	25.75	80	21,812	0.37%
2022/03/24	1	26.05	20	25.99	26.00	-19	21,615	-0.09%
2022/03/23	7	26.04	4.2	26.06	26.10	2.8	21,539	0.01%
2022/03/22	30.1	26.00	9.2	26.00	26.00	21	21,164	0.10%
2022/03/21	8.1	26.21	31.1	26.25	26.10	-23	20,839	-0.11%
2022/03/18	30.6	26.24	61	26.25	26.25	-30.4	20,752	-0.15%
2022/03/17	18	25.96	22.1	26.03	26.00	-4.1	20,274	-0.02%
2022/03/16	81.1	25.40	27	25.57	25.60	54.1	20,054	0.27%
2022/03/15	6.2	24.51	0	0.00	24.65	6.2	19,886	0.03%
2022/03/14	1.1	24.89	2.5	24.80	24.85	-1.5	20,291	-0.01%
2022/03/11	1	24.75	1	24.75	24.75	0	20,307	0.00%
2022/03/10	1	24.65	11.5	24.67	24.80	-10.5	20,356	-0.05%
2022/03/09	1.1	24.20	6	24.24	24.20	-4.9	20,342	-0.02%
2022/03/08	12.6	24.12	0.5	24.25	24.20	12.1	20,378	0.06%
2022/03/07	62.3	24.37	1	24.40	24.50	61.3	20,523	0.30%
2022/03/04	11	24.93	1	25.10	25.05	10	20,940	0.05%
2022/03/03	1	25.35	2	25.45	25.50	-1	20,880	0.00%
2022/03/02	1	25.25	1	25.35	25.40	0	21,164	0.00%
2022/03/01	1	25.35	6	25.30	25.25	-5	21,116	-0.02%
2022/02/25	34	24.68	16	24.67	24.85	18	20,906	0.09%
2022/02/24	30.2	24.91	1.1	24.86	24.85	29	20,539	0.14%
2022/02/23	2	25.23	0	0.00	25.20	2	19,954	0.01%
2022/02/22	1.1	25.16	0	0.00	25.35	1.1	19,914	0.01%
2022/02/21	0	25.50	0	0.00	25.50	0	19,857	0.00%
2022/02/18	4.1	25.36	1	25.45	25.40	3.1	19,988	0.02%
2022/02/17	4	25.43	0	0.00	25.40	4	19,871	0.02%
2022/02/16	7	25.29	1	25.45	25.35	6	19,805	0.03%
2022/02/15	6	25.23	0	0.00	25.20	6	19,751	0.03%
2022/02/14	1.1	25.26	1	25.30	25.45	0.1	19,557	0.00%
2022/02/11	36.1	25.54	73	25.50	25.60	-36.9	19,487	-0.19%
2022/02/10	2	25.75	2	25.75	25.85	0	20,584	0.00%
2022/02/09	1	25.90	23.2	25.91	25.90	-22.2	20,573	-0.11%
2022/02/08	2	25.70	9	25.76	25.80	-7	20,449	-0.03%
2022/02/07	5	25.25	1	25.45	25.50	4	20,253	0.02%
2022/01/26	0	0.00	1	25.40	25.25	-1	19,784	-0.01%
2022/01/25	7.2	25.05	0	0.00	25.15	7.2	19,723	0.04%
2022/01/24	13.1	25.14	6	25.23	25.20	7.1	19,479	0.04%
2022/01/21	14	25.44	2	25.50	25.35	12	19,284	0.06%
2022/01/20	2	25.73	5.1	25.80	25.85	-3.1	18,829	-0.02%
2022/01/19	2	25.73	0	0.00	25.70	2	18,695	0.01%
2022/01/18	3	25.85	2	25.95	25.80	1	18,604	0.01%
2022/01/17	13	25.90	3	25.85	25.85	10	18,362	0.05%
2022/01/14	7.1	25.95	5.2	25.90	25.90	1.9	18,246	0.01%
2022/01/13	26.1	26.15	18.2	26.23	26.30	7.9	18,018	0.04%
2022/01/12	15	25.83	8.5	25.91	25.90	6.5	17,581	0.04%
2022/01/11	32	25.69	11	25.56	25.85	21	17,434	0.12%
2022/01/10	10	25.45	12.6	25.46	25.50	-2.6	17,236	-0.02%
2022/01/07	9	25.73	4	25.75	25.75	5	17,213	0.03%
2022/01/06	3.1	25.40	15	25.38	25.40	-12	16,991	-0.07%
2022/01/05	4	25.31	14	25.37	25.25	-10	16,877	-0.06%
2022/01/04	5	25.38	17	25.32	25.40	-12	16,839	-0.07%
2022/01/03	12	25.44	4	25.30	25.20	8	16,742	0.05%
2021/12/30	2	25.33	7.3	25.34	25.30	-5.3	16,672	-0.03%
2021/12/29	9.1	25.28	23	25.27	25.30	-13.9	16,826	-0.08%
2021/12/28	3	25.02	3	25.00	25.05	0	16,787	0.00%
2021/12/27	0	0.00	1	24.95	25.00	-1	16,720	-0.01%
2021/12/24	2	25.03	1	25.00	25.00	1	16,992	0.01%
2021/12/23	1	24.90	3	24.93	24.95	-2	17,106	-0.01%
2021/12/22	1.1	24.76	1	24.85	24.80	0.1	17,232	0.00%
2021/12/20	9	24.66	0	0.00	24.65	9	17,289	0.05%
2021/12/17	10	24.90	3	24.97	25.05	7	17,136	0.04%
2021/12/16	4	24.78	6	24.80	24.85	-2	17,052	-0.01%
2021/12/15	7	24.66	4	24.80	24.70	3	17,323	0.02%
2021/12/14	6.1	24.73	0	0.00	24.70	6.1	17,633	0.03%
2021/12/13	2	25.00	12	25.05	25.00	-10	17,667	-0.06%
2021/12/10	1.1	24.91	73	25.00	24.95	-72	17,714	-0.41%
2021/12/09	2	25.00	1	25.10	25.00	1	17,681	0.01%
2021/12/08	16	24.96	14	25.04	25.05	2	17,426	0.01%
2021/12/07	1.3	24.76	2	24.90	24.95	-0.7	16,963	0.00%
2021/12/06	0.5	24.89	6	24.85	24.90	-5.5	16,937	-0.03%
2021/12/03	3.1	24.68	23.3	24.76	24.75	-20.2	17,078	-0.12%
2021/12/02	0.1	24.55	11	24.59	24.55	-10.9	17,103	-0.06%
2021/12/01	25	24.16	2	24.40	24.35	23	16,988	0.14%
2021/11/30	11	23.90	16	24.43	23.70	-5	16,448	-0.03%
2021/11/29	4	24.41	53	24.30	24.30	-49	15,584	-0.31%
2021/11/26	17.1	24.54	1	24.50	24.45	16.1	15,536	0.10%
2021/11/25	1.1	24.94	0	0.00	24.90	1.1	15,484	0.01%
2021/11/23	6	24.82	14.3	24.85	24.75	-8.3	15,603	-0.05%
2021/11/22	4	25.05	40	25.10	25.00	-36	15,568	-0.23%
2021/11/19	8	24.98	6	25.07	25.05	2	15,680	0.01%
2021/11/18	12.1	25.15	1	25.15	25.10	11.1	15,705	0.07%
2021/11/17	23	24.98	21	25.09	25.15	2	15,718	0.01%
2021/11/16	5.1	24.80	7	24.80	24.85	-1.9	15,906	-0.01%
2021/11/15	2	24.68	15	24.65	24.75	-13	16,707	-0.08%
2021/11/12	0.1	24.45	2	24.50	24.50	-1.9	17,484	-0.01%
2021/11/11	1.6	24.42	0	0.00	24.35	1.6	17,866	0.01%
2021/11/10	1	24.30	2	24.45	24.45	-1	18,414	-0.01%
2021/11/09	79.8	24.08	5.4	24.33	24.20	74.4	19,239	0.39%
2021/11/05	1	24.45	0	0.00	24.65	1	21,457	0.00%
2021/11/04	0	0.00	3	24.65	24.50	-3	21,822	-0.01%
2021/11/03	1	24.40	0	24.50	24.50	1	22,108	0.00%
2021/11/02	2	24.38	9.5	24.60	24.35	-7.5	22,223	-0.03%
2021/11/01	1	24.65	1	24.60	24.55	0	22,190	0.00%
2021/10/29	2	24.58	1	24.55	24.70	1	22,215	0.00%
2021/10/28	1.1	24.76	0	0.00	24.85	1.1	22,171	0.01%
2021/10/27	0	24.85	5	24.90	24.90	-5	22,282	-0.02%
2021/10/26	5	24.85	19	24.95	24.95	-14	22,390	-0.06%
2021/10/25	1	24.60	3	24.65	24.60	-2	22,391	-0.01%
2021/10/22	13	24.80	0	0.00	24.70	13	22,616	0.06%
2021/10/21	0	0.00	27	24.94	25.00	-27	22,792	-0.12%
2021/10/20	10	24.55	0	0.00	24.80	10	22,885	0.04%
2021/10/19	0	0.00	4	25.00	24.75	-4	22,937	-0.02%
2021/10/18	0	0.00	1	24.90	24.95	-1	23,102	0.00%
2021/10/15	2	24.70	2	24.63	24.70	0	23,300	0.00%
2021/10/14	2	24.25	0	0.00	24.20	2	23,309	0.01%
2021/10/13	0.1	24.45	1	24.60	24.40	-0.9	23,419	0.00%
2021/10/12	1	24.15	6	24.28	24.50	-5	23,840	-0.02%
2021/10/08	0	0.00	4	24.60	24.45	-4	24,125	-0.02%
2021/10/07	2	24.60	3	24.58	24.55	-1	24,481	0.00%
2021/10/06	0.1	24.45	11	24.22	24.45	-10.9	24,822	-0.04%
2021/10/05	17.2	24.01	0	0.00	24.05	17.2	25,166	0.07%
2021/10/04	0.1	24.25	1.4	24.22	24.20	-1.3	26,556	0.00%
2021/10/01	8.2	24.29	0	0.00	24.20	8.2	27,824	0.03%
2021/09/29	1	24.35	6	24.50	24.40	-5	29,489	-0.02%
2021/09/28	1	24.65	0	0.00	24.60	1	30,035	0.00%
2021/09/27	0.1	24.75	1	24.80	24.80	-1	30,327	0.00%
2021/09/24	2.3	24.62	4	24.86	24.65	-1.7	30,580	-0.01%
2021/09/23	0.1	24.65	2	24.55	24.80	-2	31,100	-0.01%
2021/09/22	4.8	24.28	0	0.00	24.30	4.8	31,348	0.02%
2021/09/17	15.3	25.05	0	0.00	24.75	15.3	31,336	0.05%
2021/09/16	0	0.00	1	25.10	25.05	-1	31,330	0.00%
2021/09/15	0	0.00	1	25.05	25.10	-1	31,613	0.00%
2021/09/14	1	25.10	9	25.05	25.10	-8	31,599	-0.03%
2021/09/13	1	24.75	5	24.91	24.95	-4	31,600	-0.01%
2021/09/10	0	0.00	4	24.80	24.75	-4	31,796	-0.01%
2021/09/09	2.2	24.55	2	24.60	24.60	0.2	32,075	0.00%
2021/09/08	1.1	24.74	3	24.60	24.65	-1.9	32,056	-0.01%
2021/09/07	2.5	24.31	461.7	24.30	24.30	-459.1	31,907	-1.44%	大賣/鉅額交易
2021/09/06	21	24.50	10.3	24.56	24.50	10.7	31,733	0.03%
2021/09/03	1.5	24.62	20	24.55	24.70	-18.5	31,605	-0.06%
2021/09/02	4.6	24.59	0	0.00	24.50	4.6	31,622	0.01%
2021/09/01	3	24.83	2	24.90	24.90	1	31,527	0.00%
2021/08/31	5.1	24.71	2	24.80	25.00	3.1	31,415	0.01%
2021/08/30	31	24.80	5	24.78	25.00	26	31,276	0.08%
2021/08/27	1.1	24.43	34.5	24.52	24.60	-33.3	31,157	-0.11%
2021/08/26	6.6	24.31	16.1	24.30	24.30	-9.6	31,278	-0.03%
2021/08/25	5.3	24.42	4.1	24.38	24.50	1.2	31,322	0.00%
2021/08/24	2	24.15	7.4	24.41	24.45	-5.4	31,296	-0.02%
2021/08/23	17	23.97	5	24.10	24.15	12	31,232	0.04%
2021/08/20	0	0.00	7	23.76	23.65	-7	31,253	-0.02%
2021/08/19	13.4	23.43	1.1	23.41	23.35	12.3	31,365	0.04%
2021/08/18	21.7	23.60	3	23.63	23.90	18.7	30,553	0.06%
2021/08/17	40.4	23.76	2	23.50	23.70	38.4	29,806	0.13%
2021/08/16	5	23.98	31	24.16	24.05	-26	29,438	-0.09%
2021/08/13	94.5	23.84	6	23.82	23.70	88.5	29,031	0.30%
2021/08/12	46.3	24.33	8.5	24.27	24.40	37.8	28,259	0.13%
2021/08/11	128.7	24.25	32.5	24.21	24.25	96.2	27,863	0.35%	大買/
2021/08/10	2.4	25.50	11	25.73	25.60	-8.6	25,036	-0.03%
2021/08/09	20.3	25.50	12	25.72	25.80	8.3	25,465	0.03%
2021/08/06	25	25.71	0.3	25.85	25.70	24.7	25,677	0.10%
2021/08/05	1	25.90	59.4	25.84	25.95	-58.4	26,540	-0.22%
2021/08/04	1	25.75	4	25.81	25.85	-3	28,047	-0.01%
2021/08/03	8	25.73	2	25.55	25.80	6	28,882	0.02%
2021/08/02	15	25.50	7	25.51	25.65	8	29,563	0.03%
2021/07/30	1	25.15	1	25.25	25.40	0	29,721	0.00%
2021/07/29	98	25.12	20	25.36	25.35	78	29,891	0.26%
2021/07/28	7.2	24.90	30	24.90	25.05	-22.8	30,047	-0.08%
2021/07/27	4.4	25.19	32	25.30	25.20	-27.6	30,476	-0.09%
2021/07/26	24	25.43	0	0.00	25.30	24	31,034	0.08%
2021/07/23	0	0.00	35.1	25.70	25.70	-35.1	31,274	-0.11%
2021/07/22	11.1	25.60	6	25.49	25.55	5.1	31,421	0.02%
2021/07/21	34.2	25.41	9	25.39	25.40	25.2	31,412	0.08%
2021/07/20	6	25.52	50	25.60	25.55	-44	31,558	-0.14%
2021/07/19	1	25.70	18	25.70	25.80	-17	31,768	-0.05%
2021/07/16	15.1	25.55	14	25.55	25.90	1.1	32,296	0.00%
2021/07/15	25	25.30	4	25.35	25.45	21	32,471	0.06%
2021/07/14	12	25.38	2	25.50	25.35	10	32,730	0.03%
2021/07/13	49.5	25.42	8.3	25.48	25.40	41.1	33,239	0.12%
2021/07/12	38.4	25.59	3	25.50	25.50	35.4	33,620	0.11%
2021/07/09	217.6	25.55	3.2	25.59	25.55	214.4	33,562	0.64%	大買/鉅額交易
2021/07/08	120	27.18	35.1	27.16	27.15	84.9	32,318	0.26%	大買/
2021/07/07	53	27.05	10	27.02	27.00	43	31,327	0.14%
2021/07/06	17	27.48	18.5	27.53	27.50	-1.5	30,601	0.00%
2021/07/05	8	27.06	34.1	27.05	27.10	-26.1	29,965	-0.09%
2021/07/02	3.2	26.62	10	26.60	26.50	-6.9	29,310	-0.02%
2021/07/01	1.2	26.65	7.8	26.73	26.65	-6.6	29,080	-0.02%
2021/06/30	7	26.84	8.3	26.89	26.85	-1.3	28,836	0.00%
2021/06/29	5.2	26.34	2.7	26.44	26.40	2.5	28,431	0.01%
2021/06/28	2	26.40	8	26.58	26.40	-6	28,485	-0.02%
2021/06/25	4	26.25	4	26.40	26.45	0	28,490	0.00%
2021/06/24	1	25.85	32.2	25.99	26.05	-31.2	28,283	-0.11%
2021/06/23	0	0.00	3.1	25.45	25.45	-3.1	28,014	-0.01%
2021/06/22	0	0.00	8	25.27	25.35	-8	28,100	-0.03%
2021/06/21	10.9	24.92	16	24.96	25.05	-5.1	28,630	-0.02%
2021/06/18	3.2	25.33	10	25.35	25.20	-6.8	28,522	-0.02%
2021/06/17	10	25.35	0	0.00	25.45	10	28,248	0.04%
2021/06/16	2	25.38	9	25.59	25.40	-7	28,518	-0.02%
2021/06/15	1	25.40	1	25.45	25.40	0	28,666	0.00%
2021/06/11	0	0.00	3.1	25.55	25.50	-3.1	28,790	-0.01%
2021/06/10	2	25.40	2	25.45	25.50	0	28,879	0.00%
2021/06/09	3	25.68	0.5	25.65	25.50	2.5	28,920	0.01%
2021/06/08	50	25.75	1	25.90	25.85	49	28,979	0.17%
2021/06/07	9.5	25.49	4.4	25.53	25.50	5.1	29,250	0.02%
2021/06/04	7.2	25.76	0	0.00	25.80	7.2	29,378	0.02%
2021/06/03	29	26.17	18.6	26.30	26.00	10.4	29,915	0.03%
2021/06/02	3.1	25.75	10	25.88	25.95	-6.9	29,821	-0.02%
2021/06/01	2	25.55	5	25.49	25.70	-3	29,832	-0.01%
2021/05/31	6	25.66	8.6	25.72	25.60	-2.6	30,030	-0.01%
2021/05/28	0	0.00	10.2	25.48	25.60	-10.2	30,162	-0.03%
2021/05/27	3	24.85	42	25.01	25.20	-39	30,177	-0.13%
2021/05/26	0	0.00	4	25.10	25.15	-4	30,364	-0.01%
2021/05/25	6	25.16	18	25.14	25.05	-12	30,710	-0.04%
2021/05/24	7.1	24.96	7	24.84	25.00	0.1	30,743	0.00%
2021/05/21	3	24.62	15	24.85	24.65	-12	30,946	-0.04%
2021/05/20	9.1	24.37	3	24.48	24.45	6.1	30,872	0.02%
2021/05/19	5.3	24.44	3	24.60	24.35	2.3	30,853	0.01%
2021/05/18	11	24.47	30	23.88	24.45	-19	30,994	-0.06%
2021/05/17	39.2	23.46	47	23.29	23.15	-7.8	31,119	-0.03%
2021/05/14	15	24.30	30	24.36	24.30	-15	30,635	-0.05%
2021/05/13	65.2	23.98	14	24.03	23.90	51.2	30,338	0.17%
2021/05/12	56.8	24.52	30.6	24.77	24.50	26.2	29,615	0.09%
2021/05/11	71.2	26.40	105	26.45	26.00	-33.8	28,544	-0.12%	大賣/
2021/05/10	24.1	26.27	248	26.28	26.70	-223.9	27,950	-0.80%	大賣/鉅額交易
2021/05/07	41	25.73	13	25.86	25.90	28	27,688	0.10%
2021/05/06	55	25.54	2.1	25.68	25.70	52.9	27,753	0.19%
2021/05/05	1.1	25.40	33	25.35	25.30	-31.9	27,710	-0.12%
2021/05/04	22.1	25.14	100	25.05	25.05	-77.9	27,712	-0.28%
2021/05/03	22	25.65	16.2	25.86	25.50	5.8	27,339	0.02%
2021/04/29	40	25.99	27	26.01	26.00	13	27,011	0.05%
2021/04/28	10.3	26.21	4.5	26.20	26.10	5.8	26,932	0.02%
2021/04/27	11.5	26.32	3.2	26.32	26.35	8.3	27,206	0.03%
2021/04/26	38	26.35	3	26.33	26.50	35	27,213	0.13%
2021/04/23	21	25.99	7	25.92	25.90	14	27,149	0.05%
2021/04/22	160	26.32	50.6	26.19	25.95	109.4	27,237	0.40%	大買/鉅額交易
2021/04/21	37.5	25.63	24.2	25.99	25.70	13.3	26,943	0.05%
2021/04/20	51	25.75	16	25.92	26.00	35	26,736	0.13%
2021/04/19	55.6	25.60	24.1	25.85	26.10	31.5	26,707	0.12%
2021/04/16	12	24.46	23	24.47	24.75	-11	26,605	-0.04%
2021/04/15	29	23.88	21	23.62	24.00	8	26,518	0.03%
2021/04/14	4	23.14	8	23.21	23.30	-4	26,644	-0.02%
2021/04/13	10	23.33	5	23.27	23.15	5	27,103	0.02%
2021/04/12	4	23.19	19	23.29	23.35	-15	27,030	-0.06%
2021/04/09	29	22.92	10	22.96	23.00	19	27,048	0.07%
2021/04/08	12	22.60	15.2	22.60	22.70	-3.2	27,106	-0.01%
2021/04/07	1.2	22.60	10.1	22.65	22.60	-8.9	27,622	-0.03%
2021/04/06	2.7	22.57	1.6	22.55	22.50	1.1	27,701	0.00%
2021/04/01	1.2	22.46	3.6	22.52	22.40	-2.4	27,618	-0.01%
2021/03/31	8.4	22.63	19	22.67	22.50	-10.6	27,524	-0.04%
2021/03/30	1	22.55	3.1	22.53	22.65	-2.1	27,221	-0.01%
2021/03/29	7	22.29	10	22.35	22.35	-3	27,001	-0.01%
2021/03/26	3.1	22.27	11.2	22.30	22.25	-8.1	26,987	-0.03%
2021/03/25	26	22.25	17	22.24	22.30	9	27,069	0.03%
2021/03/24	40	22.16	37	22.28	22.15	3	27,044	0.01%
2021/03/23	0	0.00	8	21.89	21.90	-8	26,491	-0.03%
2021/03/22	18	21.68	0.2	21.70	21.75	17.9	26,549	0.07%
2021/03/19	4	21.66	8	21.68	21.65	-4	26,777	-0.01%
2021/03/18	1	21.90	13.5	21.94	21.90	-12.5	26,807	-0.05%
2021/03/17	9	21.88	15.9	21.88	21.80	-6.9	27,337	-0.03%
2021/03/16	4	21.91	1	21.85	21.90	3	27,717	0.01%
2021/03/15	0	0.00	12	21.95	21.90	-12	27,954	-0.04%
2021/03/12	5	21.70	3	21.80	21.90	2	28,231	0.01%
2021/03/11	36	21.90	3	21.93	21.85	33	28,344	0.12%
2021/03/10	0.1	21.85	34	21.78	21.85	-33.9	28,221	-0.12%
2021/03/09	27	21.59	18	21.58	21.65	9	28,080	0.03%
2021/03/08	3	21.20	0	0.00	21.15	3	27,674	0.01%
2021/03/05	2	21.10	2	21.15	21.20	0	27,675	0.00%
2021/03/04	43	21.19	1	21.20	21.15	42	28,230	0.15%
2021/03/02	18	21.22	0	0.00	21.05	18	27,970	0.06%
2021/02/26	27	21.53	1	21.65	21.25	26	27,931	0.09%
2021/02/25	26.1	21.89	12	21.96	22.00	14.1	27,512	0.05%
2021/02/24	3	21.67	14	21.69	21.60	-11	27,685	-0.04%
2021/02/23	0	0.00	11.1	21.61	21.65	-11.1	27,761	-0.04%
2021/02/22	3	21.40	10	21.45	21.30	-7	27,624	-0.03%
2021/02/19	6	21.27	1	21.25	21.30	5	27,900	0.02%
2021/02/18	4	21.50	57.1	21.46	21.40	-53.1	28,157	-0.19%
2021/02/17	6	21.31	106	21.45	21.40	-100	28,116	-0.36%	大賣/
2021/02/05	0	0.00	4.2	20.98	21.00	-4.2	27,885	-0.02%
2021/02/04	0	0.00	7	20.84	20.75	-7	27,984	-0.03%
2021/02/03	3	20.65	7	20.84	20.85	-4	28,672	-0.01%
2021/02/02	99	20.84	48	20.77	20.65	51	28,927	0.18%
2021/02/01	0	0.00	18	20.22	20.20	-18	28,724	-0.06%
2021/01/29	13	20.13	308	20.25	19.90	-295	28,620	-1.03%	大賣/鉅額交易
2021/01/28	4	20.33	7.1	20.33	20.30	-3.1	28,297	-0.01%
2021/01/27	2	20.65	185	20.85	20.65	-183	28,048	-0.65%	大賣/鉅額交易
2021/01/26	2.5	20.72	515.1	20.89	20.70	-512.6	28,082	-1.83%	大賣/鉅額交易
2021/01/25	0.5	20.65	15	20.84	20.85	-14.5	27,906	-0.05%
2021/01/22	14	20.75	229	20.80	20.75	-215	27,860	-0.77%	大賣/鉅額交易
2021/01/21	13	20.92	19	21.01	21.00	-6	27,613	-0.02%
2021/01/20	36.5	20.86	2.9	20.84	20.65	33.6	27,314	0.12%
2021/01/19	11	21.12	74	21.27	21.30	-63	26,815	-0.23%
2021/01/18	11	20.72	6.3	20.71	21.00	4.7	26,607	0.02%
2021/01/15	133	21.00	111.1	21.12	21.00	21.9	26,260	0.08%	大買/大賣/
2021/01/14	28.3	21.13	5	21.20	21.20	23.3	26,052	0.09%
2021/01/13	54	21.40	40.4	21.40	21.40	13.6	25,666	0.05%
2021/01/12	58	21.53	17	21.59	21.25	41	25,327	0.16%
2021/01/11	6.1	21.75	14	21.90	21.90	-7.9	24,835	-0.03%
2021/01/08	35	21.11	26.2	21.24	21.35	8.8	24,160	0.04%
2021/01/07	2	21.08	27.4	21.02	21.00	-25.4	23,651	-0.11%
2021/01/06	709	20.74	32.2	20.73	20.65	676.8	23,176	2.92%	大買/鉅額交易
2021/01/05	14	20.41	4.1	20.49	20.55	9.9	22,544	0.04%
2021/01/04	625	20.44	7	20.53	20.45	618	22,539	2.74%	大買/鉅額交易
2020/12/31	24.3	20.50	23	20.52	20.55	1.3	22,451	0.01%
2020/12/30	27.3	20.13	34.5	20.25	20.40	-7.2	22,175	-0.03%
2020/12/29	0	0.00	23.6	19.90	19.95	-23.6	21,846	-0.11%
2020/12/28	0	0.00	21.2	19.74	19.80	-21.2	21,822	-0.10%
2020/12/25	1	19.80	9.7	19.71	19.70	-8.7	21,884	-0.04%
2020/12/24	0	0.00	1.8	19.71	19.75	-1.8	22,020	-0.01%
2020/12/23	14.3	19.59	0.9	19.55	19.55	13.4	22,183	0.06%
2020/12/22	3	19.77	13	19.79	19.65	-10	22,425	-0.04%
2020/12/21	9	19.62	0.4	19.75	19.90	8.6	22,902	0.04%
2020/12/18	50	19.55	3	19.68	19.55	47	22,850	0.21%
2020/12/17	5.1	19.71	0	0.00	19.65	5.1	23,043	0.02%
2020/12/16	0	0.00	8	19.75	19.80	-8	23,204	-0.03%
2020/12/15	121	19.52	4	19.54	19.50	117	23,233	0.50%	大買/鉅額交易
2020/12/14	8	19.93	16.1	19.92	19.85	-8.1	23,077	-0.04%
2020/12/11	9	19.64	442.3	19.66	19.80	-433.3	22,937	-1.89%	大賣/鉅額交易
2020/12/10	63.5	19.52	350.6	19.60	19.40	-287.1	22,235	-1.29%	大賣/鉅額交易
2020/12/09	11	19.44	171.5	19.45	19.45	-160.5	21,897	-0.73%	大賣/鉅額交易
2020/12/08	10.2	19.24	25	19.27	19.35	-14.8	21,737	-0.07%
2020/12/07	4	19.31	0	0.00	19.30	4	21,525	0.02%
2020/12/04	59	19.34	74.4	19.40	19.40	-15.4	21,504	-0.07%
2020/12/03	17	19.36	0.1	19.40	19.35	16.9	21,526	0.08%
2020/12/02	1	19.30	2.4	19.30	19.40	-1.4	21,737	-0.01%
2020/12/01	3	19.22	17.2	19.16	19.35	-14.2	21,824	-0.06%
2020/11/30	5.1	19.17	0.3	19.20	19.10	4.8	22,211	0.02%
2020/11/27	5	19.16	0	0.00	19.30	5	21,863	0.02%
2020/11/26	4	19.19	3	19.25	19.25	1	22,098	0.00%
2020/11/25	103.4	19.38	3	19.30	19.25	100.4	22,312	0.45%	大買/
2020/11/24	52	19.40	15	19.48	19.40	37	22,218	0.17%
2020/11/23	0	0.00	20.2	19.37	19.40	-20.2	21,966	-0.09%
2020/11/20	0	0.00	7	19.01	19.05	-7	21,774	-0.03%
2020/11/19	1.5	18.95	10.2	19.00	18.95	-8.7	21,811	-0.04%
2020/11/18	0.9	18.90	25	19.01	19.05	-24.2	21,827	-0.11%
2020/11/17	0.1	18.85	13	18.93	18.90	-12.9	21,713	-0.06%
2020/11/16	30	18.75	6.2	18.80	18.80	23.8	22,230	0.11%
2020/11/13	11.4	18.56	7	18.53	18.50	4.4	22,624	0.02%
2020/11/12	20	18.83	12.1	18.82	18.60	7.9	22,661	0.03%
2020/11/11	304	18.80	95.6	18.85	19.05	208.4	22,874	0.91%	大買/鉅額交易
2020/11/10	10	18.51	13.2	18.53	18.60	-3.2	22,416	-0.01%
2020/11/09	3	18.35	0	0.00	18.35	3	22,141	0.01%
2020/11/06	5	18.15	13.9	18.22	18.30	-8.9	22,256	-0.04%
2020/11/05	0	0.00	1.2	18.21	18.25	-1.2	22,439	-0.01%
2020/11/04	0	0.00	8.1	18.13	18.15	-8.1	23,273	-0.03%
2020/11/03	0	0.00	5.7	18.12	18.10	-5.7	23,833	-0.02%
2020/11/02	0	0.00	20	17.91	18.00	-20	24,343	-0.08%
2020/10/30	39	17.60	0	0.00	17.75	39	24,298	0.16%
2020/10/29	32.3	17.74	2	17.80	17.65	30.3	24,420	0.12%
2020/10/28	7	17.86	0.1	18.01	17.90	6.9	24,631	0.03%
2020/10/27	1.9	18.00	2	17.95	18.00	-0.1	25,223	0.00%
2020/10/26	0.3	18.06	12.1	18.07	18.05	-11.7	25,533	-0.05%
2020/10/23	6	18.00	0	0.00	17.95	6	26,032	0.02%
2020/10/22	0	0.00	1	18.05	18.10	-1	26,257	0.00%
2020/10/21	7	17.85	0	0.00	17.85	7	26,298	0.03%
2020/10/20	3	17.80	9.4	17.76	17.85	-6.4	26,590	-0.02%
2020/10/19	7	17.90	1	17.90	17.80	6	26,680	0.02%
2020/10/16	6	17.97	0	0.00	17.90	6	26,682	0.02%
2020/10/15	0	0.00	10	18.10	18.00	-10	26,843	-0.04%
2020/10/14	6	18.11	0	0.00	18.15	6	26,907	0.02%
2020/10/13	5	18.05	0.1	18.15	18.10	4.9	26,909	0.02%
2020/10/12	6	18.08	0	0.00	18.20	6	27,287	0.02%
2020/10/08	51.6	18.05	13.4	18.16	18.20	38.2	27,716	0.14%
2020/10/07	0	0.00	10.2	18.09	18.00	-10.2	27,896	-0.04%
2020/10/06	0	0.00	17.2	18.12	18.20	-17.2	28,247	-0.06%
2020/10/05	5	17.87	2	17.88	17.85	3	28,399	0.01%
2020/09/30	9	17.65	0	17.80	17.80	9	28,677	0.03%
2020/09/29	4	17.71	15	17.75	17.65	-11	29,032	-0.04%
2020/09/28	2	17.68	4	17.60	17.70	-2	29,492	-0.01%
2020/09/25	21	17.34	9	17.48	17.30	12	29,702	0.04%
2020/09/24	96	17.25	3	17.18	17.15	93	29,566	0.31%
2020/09/23	30	17.71	0	0.00	17.70	30	29,037	0.10%
2020/09/22	71	17.81	0	0.00	17.75	71	28,906	0.25%
2020/09/21	101	18.07	3	18.10	18.00	98	28,791	0.34%	大買/
2020/09/18	5	18.22	2.7	18.23	18.30	2.3	29,331	0.01%
2020/09/17	9	18.31	12.1	18.35	18.30	-3.1	29,696	-0.01%
2020/09/16	1	18.30	0	0.00	18.35	1	30,101	0.00%
2020/09/15	17	18.20	0	0.00	18.25	17	30,195	0.06%
2020/09/14	28	18.20	0	0.00	18.25	28	30,865	0.09%
2020/09/11	29	18.23	7	18.25	18.30	22	31,153	0.07%
2020/09/10	2.3	18.26	1	18.15	18.30	1.3	31,779	0.00%
2020/09/09	56	18.15	3	18.12	18.20	53	32,165	0.16%
2020/09/08	32	18.28	2	18.30	18.30	30	32,517	0.09%
2020/09/07	8	18.21	0	0.00	18.25	8	33,207	0.02%
2020/09/04	22	18.25	4	18.30	18.20	18	34,168	0.05%
2020/09/03	7.2	18.49	5	18.56	18.40	2.2	34,801	0.01%
2020/09/02	3.2	18.35	9	18.29	18.30	-5.8	35,108	-0.02%
2020/09/01	15	18.28	10	18.25	18.30	5	35,668	0.01%
2020/08/31	5	18.38	0	0.00	18.40	5	35,587	0.01%
2020/08/28	2	18.30	3.7	18.40	18.30	-1.7	35,766	0.00%
2020/08/27	1.5	18.37	13	18.37	18.30	-11.5	36,101	-0.03%
2020/08/26	12	18.37	0	0.00	18.40	12	36,580	0.03%
2020/08/25	6	18.45	0	0.00	18.45	6	36,520	0.02%
2020/08/24	117	18.45	6	18.45	18.45	111	37,617	0.30%	大買/鉅額交易
2020/08/21	4	18.51	3	18.62	18.60	1	37,734	0.00%
2020/08/20	71	18.58	1	18.55	18.45	70	37,786	0.19%
2020/08/19	15	18.95	24	19.05	18.85	-9	37,438	-0.02%
2020/08/18	112	18.70	0	0.00	18.75	112	36,967	0.30%	大買/鉅額交易
2020/08/17	103	18.75	16	18.86	18.80	87	37,137	0.23%	大買/
2020/08/14	5	19.10	0	0.00	19.10	5	36,857	0.01%
2020/08/13	16	19.05	6.8	19.06	19.10	9.2	36,719	0.03%
2020/08/12	67	19.07	1	19.00	19.05	66	36,886	0.18%
2020/08/11	6	19.23	9	19.27	19.15	-3	36,645	-0.01%
2020/08/10	15	19.18	143	19.19	19.15	-128	36,696	-0.35%	大賣/鉅額交易
2020/08/07	9	18.89	119	18.76	18.70	-110	36,399	-0.30%	大賣/鉅額交易
2020/08/06	0	0.00	51	18.53	18.65	-51	35,980	-0.14%
2020/08/05	2	18.28	3.1	18.25	18.25	-1.1	35,709	0.00%
2020/08/04	0	0.00	1	18.15	18.20	-1	36,099	0.00%
2020/08/03	19	17.95	10	18.00	17.95	9	36,384	0.02%
2020/07/31	24	18.09	0	0.00	18.00	24	36,288	0.07%
2020/07/30	7	18.29	20.5	18.37	18.35	-13.5	36,203	-0.04%
2020/07/29	30	18.18	227	18.40	18.30	-197	36,146	-0.55%	大賣/鉅額交易
2020/07/28	1	17.90	0	0.00	17.90	1	36,099	0.00%
2020/07/27	18	17.93	0.3	17.85	17.80	17.7	36,335	0.05%
2020/07/24	28	18.05	0	0.00	18.00	28	36,476	0.08%
2020/07/23	2	18.20	5	18.25	18.20	-3	36,658	-0.01%
2020/07/22	5	18.25	1	18.25	18.30	4	36,791	0.01%
2020/07/21	6	18.22	3	18.25	18.15	3	36,801	0.01%
2020/07/20	4	18.15	0.1	18.20	18.15	3.9	36,791	0.01%
2020/07/17	3	18.30	0.2	18.30	18.30	2.8	36,879	0.01%
2020/07/16	0	0.00	205	18.48	18.40	-205	37,225	-0.55%	大賣/鉅額交易
2020/07/15	0	0.00	24	18.48	18.40	-24	36,877	-0.07%
2020/07/14	5	18.35	37.5	18.36	18.35	-32.5	36,625	-0.09%
2020/07/13	22.1	18.29	24	18.21	18.30	-1.9	36,616	-0.01%
2020/07/10	8	18.01	131	18.00	17.90	-123	36,457	-0.34%	大賣/鉅額交易
2020/07/09	2	18.15	14	18.24	18.10	-12	36,534	-0.03%
2020/07/08	8	18.15	6.2	18.23	18.10	1.8	36,229	0.01%
2020/07/07	2	18.13	47	18.13	18.15	-45	36,084	-0.12%
2020/07/06	108	18.00	48	18.05	18.00	60	35,682	0.17%	大買/
2020/07/03	0	0.00	18	17.82	17.90	-18	35,464	-0.05%
2020/07/02	4	17.65	4	17.70	17.65	0	35,496	0.00%
2020/07/01	0	0.00	13	17.58	17.60	-13	35,663	-0.04%
2020/06/30	43	17.60	1	17.60	17.45	42	35,840	0.12%
2020/06/29	145	17.46	14	17.41	17.45	131	35,824	0.37%	大買/鉅額交易
2020/06/24	4	18.40	50	18.34	18.40	-46	35,173	-0.13%
2020/06/23	3	18.22	35	18.24	18.20	-32	34,964	-0.09%
2020/06/22	34	18.20	2	18.25	18.20	32	34,606	0.09%
2020/06/19	99	18.20	2	18.15	18.15	97	34,806	0.28%
2020/06/18	12	18.43	0	0.00	18.35	12	34,425	0.03%
2020/06/17	106	18.60	3	18.48	18.50	103	34,220	0.30%	大買/鉅額交易
2020/06/16	63	18.25	26	18.31	18.30	37	34,300	0.11%
2020/06/15	15	18.10	12	18.15	17.95	3	34,509	0.01%
2020/06/12	73	17.83	14	17.63	17.85	59	34,464	0.17%
2020/06/11	98	18.26	9	18.39	18.05	89	34,231	0.26%
2020/06/10	53	18.40	8	18.38	18.50	45	33,418	0.13%
2020/06/09	45	18.21	35	18.41	18.15	10	33,157	0.03%
2020/06/08	97	18.02	299	17.99	18.05	-202	32,747	-0.62%	大賣/鉅額交易
2020/06/05	3	17.35	2	17.50	17.50	1	32,054	0.00%
2020/06/04	111	17.35	19	17.37	17.35	92	31,904	0.29%	大買/
2020/06/03	58	17.34	27	17.28	17.35	31	31,794	0.10%
2020/06/02	4	17.01	26.2	16.97	17.00	-22.2	31,531	-0.07%
2020/06/01	146.2	16.65	5	16.59	16.65	141.2	31,291	0.45%	大買/鉅額交易
2020/05/29	11.1	16.29	9	16.41	16.25	2.1	31,029	0.01%
2020/05/28	12	16.69	5	16.70	16.50	7	29,862	0.02%
2020/05/27	25	16.69	21	16.70	16.65	4	29,818	0.01%
2020/05/26	3	16.65	17	16.59	16.60	-14	29,731	-0.05%
2020/05/25	1.1	16.30	1	16.30	16.30	0.1	29,422	0.00%
2020/05/22	46	16.24	0	0.00	16.15	46	29,333	0.16%
2020/05/21	21	16.36	3	16.37	16.40	18	29,046	0.06%
2020/05/20	14	16.24	0	0.00	16.20	14	28,867	0.05%
2020/05/19	263.1	16.39	1	16.40	16.25	262.1	28,717	0.91%	大買/鉅額交易
2020/05/18	4	16.23	0	0.00	16.20	4	28,462	0.01%
2020/05/15	15	16.31	10	16.30	16.25	5	28,287	0.02%
2020/05/14	42	16.39	0	0.00	16.30	42	27,882	0.15%
2020/05/13	14	16.53	0	16.65	16.65	14	27,223	0.05%
2020/05/12	27	16.59	0	0.00	16.50	27	27,179	0.10%
2020/05/11	5	16.78	43	16.79	16.70	-38	26,813	-0.14%
2020/05/08	2	16.40	3.7	16.49	16.40	-1.7	26,413	-0.01%
2020/05/07	3	16.40	0	0.00	16.40	3	25,922	0.01%
2020/05/06	53	16.37	20	16.45	16.35	33	25,757	0.13%
2020/05/05	35	16.63	4.1	16.66	16.55	30.9	25,586	0.12%
2020/05/04	119	16.54	10	16.58	16.50	109	25,602	0.43%	大買/鉅額交易
2020/04/30	3	17.15	43	17.12	17.10	-40	25,557	-0.16%
2020/04/29	110	16.65	17	16.61	16.75	93	25,265	0.37%	大買/
2020/04/28	11	16.38	7	16.49	16.40	4	25,149	0.02%
2020/04/27	103	16.35	19	16.33	16.40	84	25,295	0.33%	大買/
2020/04/24	6	16.13	0	0.00	16.10	6	25,180	0.02%
2020/04/23	24	16.15	6	16.29	16.15	18	25,129	0.07%
2020/04/22	38	15.94	1	16.10	16.00	37	24,952	0.15%
2020/04/21	37	16.23	1	16.60	16.10	36	24,786	0.15%
2020/04/20	8	16.79	15	16.88	16.75	-7	24,572	-0.03%
2020/04/17	67	17.00	21	17.10	16.85	46	24,604	0.19%
2020/04/16	25	16.79	8	16.79	16.80	17	24,291	0.07%
2020/04/15	15	17.08	117	17.19	17.20	-102	23,996	-0.43%	大賣/鉅額交易
2020/04/14	9	16.46	33.5	16.77	16.70	-24.5	23,783	-0.10%
2020/04/13	15	16.07	0	0.00	16.05	15	23,415	0.06%
2020/04/10	45	16.01	29	16.21	16.30	16	23,370	0.07%
2020/04/09	5	15.87	21	15.90	15.90	-16	23,099	-0.07%
2020/04/08	56.7	15.66	16	15.66	15.70	40.7	22,964	0.18%
2020/04/07	13	15.52	1	15.55	15.65	12	22,853	0.05%
2020/04/06	13	15.49	6	15.54	15.50	7	22,683	0.03%
2020/04/01	34	15.31	0	0.00	15.30	34	22,505	0.15%
2020/03/31	46.1	15.63	0	0.00	15.55	46.1	22,246	0.21%
2020/03/30	14	15.62	4	15.70	15.60	10	21,954	0.05%
2020/03/27	25	15.85	15	15.98	16.00	10	21,881	0.05%
2020/03/26	30	15.62	5	15.70	15.60	25	21,472	0.12%
2020/03/25	16	15.66	7	15.79	15.75	9	21,633	0.04%
2020/03/24	103	15.49	5	15.18	15.20	98	21,202	0.46%	大買/
2020/03/23	4	14.43	0	0.00	14.20	4	20,964	0.02%
2020/03/20	10.6	14.63	6	14.78	15.25	4.6	20,825	0.02%
2020/03/19	36	14.48	0	0.00	14.00	36	20,143	0.18%
2020/03/18	5.1	15.23	7.8	15.44	15.55	-2.7	19,689	-0.01%
2020/03/17	9	15.76	3	15.73	15.60	6	19,341	0.03%
2020/03/16	7	16.80	5	17.08	16.45	2	18,682	0.01%
2020/03/13	4	16.10	14	16.74	17.40	-10	18,147	-0.06%
2020/03/12	7	17.64	3	17.85	17.50	4	17,458	0.02%
2020/03/11	4	18.45	1	18.40	18.25	3	16,988	0.02%
2020/03/10	1	18.45	20	18.50	18.50	-19	16,933	-0.11%
2020/03/09	15	18.53	3	18.60	18.40	12	16,827	0.07%
2020/03/06	8	19.11	3	19.20	19.05	5	16,417	0.03%
2020/03/05	0	0.00	50	19.55	19.50	-50	16,253	-0.31%
2020/03/03	0	0.00	27	19.00	19.20	-27	15,888	-0.17%
2020/03/02	2	18.90	2	19.10	18.95	0	15,716	0.00%
2020/02/27	5	19.23	3	19.40	19.20	2	15,882	0.01%
2020/02/26	24	19.53	0	0.00	19.50	24	15,639	0.15%
2020/02/25	3	19.72	0	0.00	19.75	3	15,345	0.02%
2020/02/24	46	19.94	4	19.90	19.85	42	15,350	0.27%
2020/02/21	22	20.30	10	20.35	20.25	12	15,197	0.08%
2020/02/20	0	0.00	14	20.31	20.30	-14	15,082	-0.09%
2020/02/19	2	20.20	4	20.29	20.30	-2	14,943	-0.01%
2020/02/18	2	20.10	0	0.00	20.20	2	14,894	0.01%
2020/02/17	2.7	20.08	0	0.00	20.15	2.7	14,958	0.02%
2020/02/14	3	20.07	0	0.00	20.15	3	15,026	0.02%
2020/02/13	18	20.10	1	20.15	20.15	17	15,064	0.11%
2020/02/12	6	20.22	0	0.00	20.05	6	14,952	0.04%
2020/02/11	0	0.00	2.1	20.30	20.30	-2.1	14,859	-0.01%
2020/02/06	2	20.28	0	0.00	20.25	2	15,022	0.01%
2020/02/05	0	0.00	4	20.05	20.20	-4	14,693	-0.03%
2020/02/04	2	19.90	13.2	19.99	20.05	-11.2	14,572	-0.08%
2020/02/03	1	19.30	81	19.57	19.80	-80	14,277	-0.56%
2020/01/31	14	19.73	13	19.55	19.70	1	14,092	0.01%
2020/01/30	76	19.53	2	20.30	19.35	74	13,876	0.53%
2020/01/20	0	0.00	1	20.65	20.65	-1	13,281	-0.01%
2020/01/17	2	20.45	3	20.50	20.50	-1	13,123	-0.01%
2020/01/15	5	20.30	1	20.40	20.40	4	13,157	0.03%
2020/01/14	2	20.30	0	0.00	20.35	2	13,092	0.02%
2020/01/13	0.5	20.20	10	20.05	20.20	-9.5	12,868	-0.07%
2020/01/10	0	0.00	32	19.95	20.10	-32	13,143	-0.24%
2020/01/09	1	19.95	0	0.00	20.00	1	13,185	0.01%
2020/01/07	0	0.00	1	20.00	19.90	-1	13,182	-0.01%
2020/01/06	4	19.94	0	0.00	19.95	4	13,218	0.03%
2020/01/03	0	0.00	5	20.25	20.25	-5	13,272	-0.04%
2020/01/02	8	20.18	1	20.10	20.20	7	13,372	0.05%
2019/12/30	1	20.40	0.3	20.40	20.40	0.7	13,160	0.01%
2019/12/27	0	0.00	5.2	20.41	20.45	-5.2	13,311	-0.04%
2019/12/26	1	20.30	0	0.00	20.30	1	13,251	0.01%
2019/12/23	0	0.00	0.1	20.25	20.35	-0.1	13,588	0.00%
2019/12/20	0	0.00	7	20.25	20.35	-7	13,634	-0.05%
2019/12/18	2	20.05	16.5	20.10	20.15	-14.5	13,281	-0.11%
2019/12/13	10	20.05	16	20.20	20.25	-6	13,263	-0.05%
2019/12/12	0	0.00	3.3	19.85	19.85	-3.3	12,993	-0.03%
2019/12/09	0	0.00	6.2	19.85	19.90	-6.2	12,964	-0.05%
2019/12/06	0	0.00	1	19.90	19.90	-1	13,200	-0.01%
2019/12/05	4	19.73	0	0.00	19.65	4	13,507	0.03%
2019/12/04	0	0.00	1	19.90	19.95	-1	13,409	-0.01%
2019/12/03	1	19.90	0	0.00	19.90	1	13,581	0.01%
2019/11/29	2	19.80	0	0.00	19.75	2	13,625	0.01%
2019/11/28	0	0.00	12.1	19.94	20.00	-12.1	13,629	-0.09%
2019/11/27	0	0.00	4	20.00	20.05	-4	14,183	-0.03%
2019/11/26	0	0.00	1	20.00	19.85	-1	14,478	-0.01%
2019/11/25	1	19.80	3	19.80	19.90	-2	14,159	-0.01%
2019/11/21	2.6	19.79	0	0.00	19.75	2.6	14,754	0.02%
2019/11/20	0	0.00	2	19.90	20.00	-2	14,923	-0.01%
2019/11/15	0	0.00	10	19.95	19.85	-10	15,690	-0.06%
2019/11/11	4	19.90	0	0.00	19.90	4	16,271	0.02%
2019/11/08	0	0.00	0.5	19.90	19.90	-0.5	16,395	0.00%
2019/11/07	1	19.85	20	19.83	19.95	-19	16,674	-0.11%
2019/11/06	10	19.70	49.8	19.96	19.95	-39.8	16,723	-0.24%
2019/11/05	10	19.55	8	19.46	19.60	2	16,526	0.01%
2019/11/04	0	0.00	17	19.21	19.30	-17	16,497	-0.10%
2019/10/31	0	0.00	12	19.15	19.05	-12	16,643	-0.07%
2019/10/30	0	0.00	31	19.00	19.10	-31	16,665	-0.19%
2019/10/29	45	18.95	5	19.00	19.00	40	16,710	0.24%
2019/10/28	0	0.00	3.4	18.99	18.95	-3.4	16,626	-0.02%
2019/10/22	0	0.00	3	18.93	19.00	-3	16,851	-0.02%
2019/10/21	0	0.00	9	18.98	18.90	-9	16,876	-0.05%
2019/10/18	0	0.00	1	18.90	18.80	-1	16,812	-0.01%
2019/10/15	0	0.00	5	18.56	18.70	-5	16,339	-0.03%
2019/10/14	0	0.00	5	18.55	18.65	-5	16,557	-0.03%
2019/10/09	11	18.13	2	18.05	18.05	9	16,439	0.05%
2019/10/08	0	0.00	2	18.50	18.40	-2	16,317	-0.01%
2019/10/04	0	0.00	2	18.30	18.25	-2	16,352	-0.01%
2019/10/03	29	18.19	0	0.00	18.15	29	16,379	0.18%
2019/10/02	0.1	18.55	0	0.00	18.55	0.1	16,266	0.00%
2019/09/26	0	0.00	0.7	18.65	18.70	-0.7	16,017	0.00%
2019/09/25	4	18.65	2	18.70	18.70	2	16,129	0.01%
2019/09/24	4	18.75	84	18.75	18.75	-80	16,434	-0.49%
2019/09/20	19	18.87	0	0.00	18.70	19	16,683	0.11%
2019/09/19	2	19.05	1	19.00	19.00	1	16,332	0.01%
2019/09/17	2	18.95	5.1	19.00	19.00	-3.1	16,437	-0.02%
2019/09/16	7	19.01	0	0.00	19.10	7	16,645	0.04%
2019/09/12	0	0.00	2.1	19.15	19.10	-2.1	16,872	-0.01%
2019/09/11	0	0.00	1	19.10	19.10	-1	17,361	-0.01%
2019/09/10	0	0.00	4	19.03	19.15	-4	17,333	-0.02%
2019/09/09	10	18.90	16	18.98	19.00	-6	17,152	-0.03%
2019/09/06	1	18.60	4	18.61	18.65	-3	16,864	-0.02%
2019/09/05	0	0.00	3.1	18.37	18.45	-3.1	16,879	-0.02%
2019/09/03	0	0.00	2	18.25	18.15	-2	16,613	-0.01%
2019/09/02	0	0.00	6	18.10	18.30	-6	16,755	-0.04%
2019/08/30	7	18.04	2	18.10	18.05	5	16,949	0.03%
2019/08/29	0	0.00	1	17.95	17.95	-1	16,583	-0.01%
2019/08/23	1	18.40	4	18.60	18.50	-3	16,272	-0.02%
2019/08/22	1	18.35	2	18.43	18.50	-1	16,138	-0.01%
2019/08/21	1	18.45	2	18.55	18.40	-1	16,663	-0.01%
2019/08/20	0	0.00	26	18.48	18.50	-26	16,517	-0.16%
2019/08/19	10	18.05	8.3	17.98	18.00	1.7	16,026	0.01%
2019/08/15	0	0.00	10	17.45	17.40	-10	15,756	-0.06%
2019/08/14	0	0.00	2	17.30	17.25	-2	15,944	-0.01%
2019/08/13	8	17.26	0	0.00	17.15	8	15,867	0.05%
2019/08/12	0	0.00	18.7	17.51	17.55	-18.7	15,813	-0.12%
2019/08/07	1	16.85	0	0.00	17.00	1	15,567	0.01%
2019/08/06	2.8	16.77	1	16.85	16.85	1.8	15,609	0.01%
2019/08/05	0	0.00	3	17.00	17.05	-3	15,570	-0.02%
2019/08/02	7	17.14	0	0.00	17.05	7	15,486	0.05%
2019/08/01	19	17.35	0	0.00	17.35	19	15,394	0.12%
2019/07/30	2	17.75	3	17.78	17.75	-1	15,360	-0.01%
2019/07/29	0	0.00	4	17.53	17.75	-4	15,460	-0.03%
2019/07/26	7	17.35	1	17.45	17.35	6	15,576	0.04%
2019/07/25	7	17.52	0	0.00	17.45	7	15,568	0.04%
2019/07/24	2	17.55	0.4	17.50	17.60	1.6	15,468	0.01%
2019/07/23	3	17.53	4	17.63	17.60	-1	15,543	-0.01%
2019/07/19	2	17.60	7.2	17.75	17.60	-5.2	15,547	-0.03%
2019/07/18	0	0.00	0.1	17.65	17.65	-0.1	15,555	0.00%
2019/07/17	2	17.65	12	17.68	17.70	-10	15,543	-0.06%
2019/07/16	26	17.58	0	0.00	17.60	26	15,363	0.17%
2019/07/15	1	17.95	0	0.00	18.05	1	15,029	0.01%
2019/07/12	0	0.00	2	18.05	18.05	-2	15,077	-0.01%
2019/07/11	2.2	18.05	2	18.00	18.00	0.2	15,112	0.00%
2019/07/10	0	0.00	14	17.95	18.00	-14	15,157	-0.09%
2019/07/09	0	0.00	1	17.90	17.90	-1	15,101	-0.01%
2019/07/08	13	17.75	2	17.75	17.75	11	15,081	0.07%
2019/07/04	1	18.05	10	18.00	17.95	-9	15,482	-0.06%
2019/07/03	2	17.80	0	0.00	17.75	2	15,651	0.01%
2019/07/02	4	17.90	0	0.00	17.85	4	15,704	0.03%
2019/07/01	0	0.00	6	18.90	18.95	-6	15,717	-0.04%
2019/06/28	1	18.75	0	0.00	18.65	1	15,398	0.01%
2019/06/27	0	0.00	7.1	18.86	18.85	-7.1	15,222	-0.05%
2019/06/26	0	0.00	1	18.85	18.80	-1	15,398	-0.01%
2019/06/25	4	18.73	5	18.70	18.70	-1	15,680	-0.01%
2019/06/21	0	0.00	6.2	18.90	18.90	-6.2	15,560	-0.04%
2019/06/20	2	18.85	2	18.83	18.85	0	15,364	0.00%
2019/06/19	0	0.00	16	18.39	18.60	-16	15,201	-0.11%
2019/06/18	1	18.00	0	0.00	18.10	1	14,838	0.01%
2019/06/14	1	17.85	0	0.00	17.85	1	15,298	0.01%
2019/06/11	7	18.01	1	18.10	18.05	6	15,587	0.04%
2019/06/10	3	18.10	0.2	18.10	18.10	2.8	15,857	0.02%
2019/06/06	0	0.00	11.5	18.07	18.05	-11.5	15,933	-0.07%
2019/06/05	0	0.00	15.1	17.99	17.90	-15.1	15,824	-0.10%
2019/06/04	0	0.00	14.7	17.93	17.75	-14.7	15,756	-0.09%
2019/06/03	0	0.00	3	17.83	17.95	-3	15,956	-0.02%
2019/05/31	0	0.00	11	17.60	17.75	-11	15,917	-0.07%
2019/05/30	0	0.00	3	17.55	17.60	-3	16,101	-0.02%
2019/05/29	0	0.00	4.8	17.46	17.50	-4.8	16,353	-0.03%
2019/05/28	4	17.30	0	0.00	17.30	4	16,589	0.02%
2019/05/27	6	17.37	0	0.00	17.40	6	16,350	0.04%
2019/05/24	10	17.50	0	0.00	17.50	10	16,327	0.06%
2019/05/22	0	0.00	14	17.50	17.50	-14	16,881	-0.08%
2019/05/17	5	17.45	0.3	17.30	17.30	4.7	16,771	0.03%
2019/05/15	1	17.25	0	0.00	17.35	1	16,936	0.01%
2019/05/09	6	17.65	1	17.75	17.55	5	17,966	0.03%
2019/05/07	10	17.95	0	0.00	18.00	10	18,097	0.06%
2019/05/06	3.5	17.80	0	0.00	17.80	3.5	18,050	0.02%
2019/05/03	0	0.00	1	17.95	18.00	-1	18,229	-0.01%
2019/05/02	2	17.80	0	0.00	17.75	2	18,387	0.01%
2019/04/30	0	0.00	3	17.90	17.90	-3	18,394	-0.02%
2019/04/29	0	0.00	4	17.76	17.80	-4	18,592	-0.02%
2019/04/26	3	17.70	0	0.00	17.85	3	18,620	0.02%
2019/04/24	1.8	17.80	1	17.80	17.90	0.8	18,991	0.00%
2019/04/18	0	0.00	1	17.80	17.85	-1	20,036	0.00%
2019/04/16	0.5	17.90	0.7	17.90	17.90	-0.2	20,457	0.00%
2019/04/15	1	17.75	0	0.00	17.75	1	20,602	0.00%
2019/04/12	0	0.00	0.2	17.80	17.75	-0.2	20,630	0.00%
2019/04/11	0	0.00	14.3	17.81	17.75	-14.3	20,740	-0.07%
2019/04/10	1	17.60	0	0.00	17.65	1	20,642	0.00%
2019/04/09	0	0.00	5.1	17.77	17.80	-5.1	20,526	-0.02%
2019/04/08	0.9	17.70	2.3	17.70	17.65	-1.4	20,407	-0.01%
2019/04/03	1	17.70	0	0.00	17.45	1	20,266	0.00%
2019/04/02	0	0.00	1	17.55	17.60	-1	20,213	0.00%
2019/04/01	0	0.00	1	17.55	17.55	-1	20,339	0.00%
2019/03/29	17	17.54	4.1	17.52	17.55	12.9	20,348	0.06%
2019/03/28	2	17.25	25.8	17.29	17.35	-23.8	20,252	-0.12%
2019/03/27	1	17.45	1	17.55	17.55	0	20,119	0.00%
2019/03/25	4	17.35	2	17.50	17.50	2	20,652	0.01%
2019/03/22	13	17.57	1.1	17.45	17.55	11.9	20,709	0.06%
2019/03/20	2	17.43	0	0.00	17.65	2	21,089	0.01%
2019/03/19	1	17.50	6	17.72	17.45	-5	21,028	-0.02%
2019/03/18	5	17.65	0	0.00	17.70	5	20,929	0.02%
2019/03/15	0	0.00	20	17.85	17.85	-20	20,941	-0.10%
2019/03/14	3	17.80	7.1	17.78	17.70	-4.1	20,942	-0.02%
2019/03/13	0	0.00	9.3	17.86	17.90	-9.3	21,249	-0.04%
2019/03/12	0	0.00	5	17.63	17.65	-5	21,154	-0.02%
2019/03/08	5	17.40	6	17.50	17.40	-1	22,141	0.00%
2019/03/07	0	0.00	6.8	17.60	17.60	-6.8	22,474	-0.03%
2019/03/05	0	0.00	5	17.38	17.45	-5	22,413	-0.02%
2019/03/04	0.3	17.20	29.8	17.15	17.20	-29.5	22,193	-0.13%
2019/02/27	0	0.00	3.4	17.40	17.45	-3.4	22,114	-0.02%
2019/02/25	2	17.33	13	17.31	17.40	-11	21,608	-0.05%
2019/02/22	2	17.25	1	17.30	17.35	1	21,719	0.00%
2019/02/21	1	17.15	4.4	17.10	17.10	-3.4	21,596	-0.02%
2019/02/19	0	0.00	10	17.10	17.05	-10	21,486	-0.05%
2019/02/18	0	0.00	2	17.10	17.15	-2	21,766	-0.01%
2019/02/15	0	0.00	1	17.00	16.85	-1	21,857	0.00%
2019/02/14	0	0.00	3	17.13	17.10	-3	21,822	-0.01%
2019/02/13	0	0.00	9.7	17.03	17.05	-9.7	21,736	-0.04%
2019/02/12	0	0.00	6	17.00	17.00	-6	21,537	-0.03%
2019/01/30	0	0.00	21.1	16.99	17.00	-21.1	21,246	-0.10%
2019/01/29	0	0.00	2	16.95	16.95	-2	20,948	-0.01%
2019/01/28	0	0.00	3	16.87	16.95	-3	20,879	-0.01%
2019/01/25	0	0.00	2	16.80	16.75	-2	20,816	-0.01%
2019/01/24	0	0.00	7.7	16.78	16.80	-7.7	20,738	-0.04%
2019/01/23	0	0.00	4	16.45	16.55	-4	20,590	-0.02%
2019/01/21	0	0.00	2	16.50	16.50	-2	20,205	-0.01%
2019/01/18	0	0.00	4	16.35	16.30	-4	20,057	-0.02%
2019/01/17	0	0.00	28	16.25	16.35	-28	20,234	-0.14%
2019/01/16	0	0.00	47.3	16.15	16.25	-47.3	20,207	-0.23%
2019/01/15	0	0.00	32	16.06	16.15	-32	20,473	-0.16%
2019/01/14	0	0.00	0.2	15.85	15.80	-0.2	20,004	0.00%
2019/01/11	0	0.00	3	15.85	15.85	-3	20,153	-0.01%
2019/01/09	0	0.00	18	15.76	15.70	-18	19,793	-0.09%
2019/01/07	0	0.00	3	15.47	15.50	-3	19,678	-0.02%
2019/01/04	0	0.00	6	15.14	15.10	-6	19,765	-0.03%
2019/01/03	3	15.08	0	0.00	15.10	3	20,560	0.01%
2018/12/28	0	0.00	4	15.43	15.45	-4	20,864	-0.02%
2018/12/27	0	0.00	6	15.22	15.30	-6	21,079	-0.03%
2018/12/26	0	0.00	4	15.08	15.10	-4	21,299	-0.02%
2018/12/25	1	14.90	0	0.00	15.00	1	21,319	0.00%
2018/12/24	2	14.95	0	0.00	15.00	2	21,244	0.01%
2018/12/22	4	15.00	0	0.00	15.00	4	21,123	0.02%
2018/12/21	2	15.00	9	15.10	15.10	-7	21,453	-0.03%
2018/12/20	3	15.15	0	0.00	15.15	3	21,459	0.01%
2018/12/19	0	0.00	20	15.35	15.40	-20	21,340	-0.09%
2018/12/18	0	15.20	0	0.00	15.25	0	21,440	0.00%
2018/12/17	1	15.35	0	0.00	15.30	1	21,783	0.00%
2018/12/14	1	15.35	0	0.00	15.45	1	21,861	0.00%
2018/12/13	0	0.00	6	15.37	15.45	-6	22,154	-0.03%
2018/12/12	0	0.00	2	15.35	15.25	-2	21,820	-0.01%
2018/12/11	4	15.20	8	15.28	15.20	-4	21,699	-0.02%
2018/12/10	2	15.10	0	0.00	15.10	2	21,593	0.01%
2018/12/07	1	15.25	2	15.30	15.30	-1	21,429	0.00%
2018/12/06	6	15.18	0	0.00	15.20	6	21,480	0.03%
2018/12/05	11	15.37	0	0.00	15.30	11	21,288	0.05%
2018/12/04	0	0.00	2	15.70	15.65	-2	21,154	-0.01%
2018/12/03	20	15.70	2	15.78	15.70	18	20,726	0.09%
2018/11/30	6	15.55	1	15.65	15.70	5	20,058	0.02%
2018/11/29	3	15.60	0	0.00	15.60	3	19,846	0.02%
2018/11/27	2	15.30	0	0.00	15.35	2	19,492	0.01%
2018/11/26	4	15.35	2	15.45	15.30	2	19,587	0.01%
2018/11/23	1	15.35	0	0.00	15.35	1	19,558	0.01%
2018/11/22	0	0.00	4.1	15.42	15.40	-4.1	19,566	-0.02%
2018/11/21	3	15.38	0	0.00	15.40	3	19,635	0.02%
2018/11/20	3	15.60	0	0.00	15.55	3	19,500	0.02%
2018/11/19	0	0.00	2	15.85	15.80	-2	19,488	-0.01%
2018/11/16	1	15.65	7.1	15.65	15.75	-6.1	19,509	-0.03%
2018/11/15	0	0.00	2	15.65	15.75	-2	19,599	-0.01%
2018/11/14	0	0.00	0	15.60	15.60	0	19,550	0.00%
2018/11/13	7	15.34	0	0.00	15.40	7	19,699	0.04%
2018/11/12	0	0.00	5.3	15.69	15.55	-5.3	20,406	-0.03%
2018/11/09	3	15.48	3	15.50	15.55	0	20,861	0.00%
2018/11/08	0	0.00	1	15.60	15.60	-1	21,199	0.00%
2018/11/07	0	0.00	2	15.50	15.55	-2	21,586	-0.01%
2018/11/05	0	0.00	10	15.15	15.35	-10	22,311	-0.04%
2018/11/02	1	15.05	1	15.05	15.20	0	23,951	0.00%
2018/11/01	0	0.00	3	15.00	14.95	-3	25,331	-0.01%
2018/10/31	0	0.00	3	14.87	15.00	-3	25,821	-0.01%
2018/10/30	1	14.65	0	0.00	14.60	1	26,223	0.00%
2018/10/29	0	0.00	6.4	14.76	14.60	-6.4	26,814	-0.02%
2018/10/26	0	0.00	1	14.60	14.55	-1	26,918	0.00%
2018/10/25	1	14.60	20	14.60	14.55	-19	27,090	-0.07%
2018/10/24	0	0.00	11	14.82	15.00	-11	27,572	-0.04%
2018/10/23	0.6	14.95	6	14.98	14.95	-5.4	27,413	-0.02%
2018/10/19	0	0.00	12	14.81	14.80	-12	27,147	-0.04%
2018/10/17	4	14.78	3	14.75	14.70	1	27,076	0.00%
2018/10/16	3	14.53	10	14.50	14.55	-7	27,057	-0.03%
2018/10/15	11	14.60	16	14.52	14.55	-5	27,120	-0.02%
2018/10/12	2	14.83	1	14.80	14.95	1	26,810	0.00%
2018/10/11	10	15.30	5	15.35	14.95	5	26,482	0.02%
2018/10/08	0	0.00	3	16.05	16.05	-3	25,538	-0.01%
2018/10/04	0	0.00	0.9	15.95	15.90	-0.9	25,055	0.00%
2018/10/03	0.4	16.10	0	0.00	16.10	0.4	24,900	0.00%
2018/10/02	0	0.00	6	16.10	16.10	-6	24,936	-0.02%
2018/10/01	3	16.05	1.8	16.08	16.10	1.2	24,858	0.00%
2018/09/28	5	16.09	10	16.06	16.10	-5	25,050	-0.02%
2018/09/27	3	16.08	7	16.19	16.30	-4	24,884	-0.02%
2018/09/26	7	15.90	0.1	15.85	15.95	6.9	24,814	0.03%
2018/09/25	0	0.00	0.1	15.90	16.00	-0.1	25,427	0.00%
2018/09/21	1	15.75	192	15.73	16.00	-191	25,284	-0.76%	大賣/鉅額交易
2018/09/20	0	0.00	3	15.50	15.50	-3	24,738	-0.01%
2018/09/19	0	0.00	35.7	15.55	15.50	-35.7	24,621	-0.14%
2018/09/18	0	0.00	1	15.25	15.20	-1	24,398	0.00%
2018/09/17	0	0.00	6	15.22	15.25	-6	24,530	-0.02%
2018/09/14	0	0.00	1	15.25	15.15	-1	24,527	0.00%
2018/09/13	5	15.12	0.7	15.20	15.20	4.3	24,807	0.02%
2018/09/12	2	15.05	6	15.21	15.20	-4	24,909	-0.02%
2018/09/11	4	15.08	0	0.00	15.25	4	24,853	0.02%
2018/09/10	2	14.95	3	14.98	14.95	-1	25,228	0.00%
2018/09/07	10	15.00	0	0.00	15.05	10	25,573	0.04%
2018/09/06	4	14.95	4.4	15.05	15.05	-0.4	26,137	0.00%
2018/09/05	10	15.13	0	0.00	15.05	10	26,069	0.04%
2018/09/03	4	15.45	0	0.00	15.25	4	26,067	0.02%
2018/08/31	2	15.35	60	15.35	15.55	-58	26,228	-0.22%
2018/08/30	2	15.50	0	0.00	15.50	2	26,154	0.01%
2018/08/29	0.5	15.55	7	15.60	15.60	-6.5	26,477	-0.02%
2018/08/28	0	0.00	6	15.53	15.60	-6	26,726	-0.02%
2018/08/27	0	0.00	2	15.50	15.50	-2	26,839	-0.01%
2018/08/24	0	0.00	71	15.40	15.50	-71	26,863	-0.26%
2018/08/23	50	15.55	10	15.40	15.50	40	27,425	0.15%
2018/08/22	51	15.30	7	15.49	15.50	44	27,741	0.16%
2018/08/21	0	0.00	2.5	15.28	15.25	-2.5	27,412	-0.01%
2018/08/20	41	15.05	3	15.20	15.20	38	27,347	0.14%
2018/08/17	2	15.40	2	15.40	15.25	0	27,196	0.00%
2018/08/15	0	0.00	10	15.10	15.20	-10	26,212	-0.04%
2018/08/14	0	0.00	100	14.95	15.20	-100	25,989	-0.38%
2018/08/13	0	0.00	13	14.99	14.90	-13	25,523	-0.05%
2018/08/10	11	15.35	28.3	15.43	15.40	-17.3	25,240	-0.07%
2018/08/09	5	15.27	32	15.25	15.45	-27	24,744	-0.11%
2018/08/08	0	0.00	46	15.09	15.15	-46	23,151	-0.20%
2018/08/07	0	0.00	3	14.40	14.55	-3	21,797	-0.01%
2018/08/06	1	14.35	14	14.38	14.35	-13	21,338	-0.06%
2018/08/03	0	0.00	12.3	14.08	14.10	-12.3	20,996	-0.06%
2018/08/01	0	0.00	6	14.02	14.05	-6	20,569	-0.03%
2018/07/31	2	13.85	5	14.00	14.10	-3	20,499	-0.01%
2018/07/24	0	0.00	14	13.56	13.65	-14	20,859	-0.07%
2018/07/23	0	0.00	4	13.50	13.50	-4	21,033	-0.02%
2018/07/20	0	0.00	1	13.45	13.50	-1	21,495	0.00%
2018/07/19	0	0.00	6	13.50	13.40	-6	21,640	-0.03%
2018/07/18	0	0.00	19	13.45	13.50	-19	21,844	-0.09%
2018/07/17	0	0.00	11	13.45	13.40	-11	21,966	-0.05%
2018/07/16	0	0.00	9	13.40	13.40	-9	22,082	-0.04%
2018/07/13	0	0.00	9	13.45	13.35	-9	22,394	-0.04%
2018/07/12	0	0.00	12	13.25	13.35	-12	22,415	-0.05%
2018/07/11	2	13.10	2	13.10	13.20	0	22,491	0.00%
2018/07/10	0	0.00	5	13.28	13.25	-5	22,497	-0.02%
2018/07/09	0	0.00	9	13.15	13.15	-9	22,563	-0.04%
2018/07/05	2	13.00	502	13.05	13.00	-500	22,927	-2.18%	大賣/鉅額交易
2018/07/04	0	0.00	20	13.12	13.10	-20	23,519	-0.09%
2018/07/03	14	13.59	6	13.75	13.55	8	23,586	0.03%
2018/06/29	1	13.75	0	0.00	13.90	1	23,053	0.00%
2018/06/27	2	13.75	3.2	13.75	13.70	-1.2	22,849	-0.01%
2018/06/26	7	13.81	42	13.71	13.75	-35	22,829	-0.15%
2018/06/25	3	13.92	0.2	13.85	13.85	2.8	22,743	0.01%
2018/06/22	5	13.92	0	0.00	14.00	5	22,821	0.02%
2018/06/20	1	13.95	4	13.98	13.90	-3	22,781	-0.01%
2018/06/19	9	13.81	1	13.85	13.80	8	23,029	0.03%
2018/06/15	13	14.08	9	14.07	14.15	4	22,467	0.02%
2018/06/14	13	14.09	5	14.26	14.00	8	22,239	0.04%
2018/06/13	0	0.00	6.2	14.50	14.50	-6.2	21,715	-0.03%
2018/06/12	0	0.00	1	14.50	14.55	-1	22,322	0.00%
2018/06/11	0	0.00	1	14.60	14.55	-1	22,307	0.00%
2018/06/08	5	14.60	1	14.55	14.60	4	22,143	0.02%
2018/06/07	0	0.00	10	14.53	14.50	-10	22,085	-0.05%
2018/06/05	0	0.00	4	14.30	14.25	-4	21,739	-0.02%
2018/06/04	36	13.95	10	14.05	14.10	26	21,536	0.12%
2018/06/01	0	0.00	5	13.95	14.00	-5	21,430	-0.02%
2018/05/31	0	0.00	18	13.97	14.10	-18	21,418	-0.08%
2018/05/30	9	13.84	0	0.00	13.75	9	20,898	0.04%
2018/05/29	6	14.07	0	0.00	14.10	6	21,078	0.03%
2018/05/28	0	0.00	1	14.30	14.20	-1	21,049	0.00%
2018/05/25	0	0.00	5.3	14.30	14.25	-5.3	21,253	-0.03%
2018/05/22	0	0.00	0.5	14.45	14.50	-0.5	21,713	0.00%
2018/05/21	0	0.00	1	14.50	14.55	-1	21,919	0.00%
2018/05/18	0	0.00	7	14.46	14.40	-7	22,111	-0.03%
2018/05/17	2	14.40	0	0.00	14.45	2	22,276	0.01%
2018/05/16	0	0.00	0.2	14.45	14.45	-0.2	22,379	0.00%
2018/05/15	0	0.00	1	14.50	14.45	-1	22,745	0.00%
2018/05/11	12	14.35	22	14.40	14.40	-10	23,741	-0.04%
2018/05/10	4	14.25	0	0.00	14.25	4	23,726	0.02%
2018/05/09	2	14.30	0	0.00	14.30	2	23,747	0.01%
2018/05/08	2	14.15	1	14.20	14.25	1	23,720	0.00%
2018/05/07	0	0.00	2	14.30	14.30	-2	23,643	-0.01%
2018/05/04	0	0.00	2	14.20	14.15	-2	23,573	-0.01%
2018/05/03	0	0.00	24	14.49	14.45	-24	23,388	-0.10%
2018/05/02	0	0.00	10.9	14.31	14.55	-10.9	23,338	-0.05%
2018/04/30	0	0.00	17.8	14.20	14.20	-17.8	23,095	-0.08%
2018/04/27	5	14.15	1	14.15	14.25	4	23,192	0.02%
2018/04/26	5	14.10	23	14.13	14.15	-18	23,079	-0.08%
2018/04/25	0	0.00	1	13.85	13.85	-1	22,810	0.00%
2018/04/24	5	13.80	0	0.00	13.70	5	22,920	0.02%
2018/04/19	0.4	13.85	0.1	13.85	13.85	0.3	23,570	0.00%
2018/04/18	0	0.00	268	13.70	13.75	-268	23,806	-1.13%	大賣/鉅額交易
2018/04/17	2	13.70	0	0.00	13.70	2	24,019	0.01%
2018/04/16	5	13.80	8	13.75	13.80	-3	24,335	-0.01%
2018/04/11	0	0.00	52.4	13.80	13.75	-52.4	24,742	-0.21%
2018/04/10	0	0.00	18	13.69	13.80	-18	24,428	-0.07%
2018/04/09	0	0.00	2	13.50	13.50	-2	23,924	-0.01%
2018/04/02	3	13.50	1	13.45	13.45	2	23,669	0.01%
2018/03/31	0	0.00	36	13.41	13.35	-36	23,482	-0.15%
2018/03/29	3	13.27	66	13.35	13.35	-63	23,440	-0.27%
2018/03/27	0	0.00	10	13.55	13.55	-10	23,150	-0.04%
2018/03/26	0	0.00	70	13.49	13.50	-70	23,067	-0.30%
2018/03/23	7	13.41	57	13.40	13.50	-50	22,980	-0.22%
2018/03/22	288	13.51	19.1	13.54	13.60	268.9	22,837	1.18%	大買/鉅額交易
2018/03/21	1	13.40	3	13.45	13.45	-2	22,517	-0.01%
2018/03/20	0	0.00	10	13.40	13.40	-10	22,895	-0.04%
2018/03/19	0	0.00	7	13.46	13.45	-7	22,910	-0.03%
2018/03/16	0	0.00	1	13.35	13.55	-1	22,841	0.00%
2018/03/15	4	13.35	0	0.00	13.35	4	22,211	0.02%
2018/03/14	0	0.00	15	13.35	13.35	-15	22,097	-0.07%
2018/03/13	5	13.40	10	13.35	13.40	-5	22,337	-0.02%
2018/03/12	11	13.38	1.1	13.31	13.40	9.9	22,391	0.04%
2018/03/09	41	13.10	10	13.10	13.15	31	22,460	0.14%
2018/03/08	0	0.00	10	13.14	13.10	-10	22,704	-0.04%
2018/03/07	0	0.00	2.1	13.05	13.05	-2.1	22,944	-0.01%
2018/03/05	10	13.00	0.2	13.00	13.00	9.8	23,688	0.04%
2018/03/02	10	12.96	5	13.00	12.95	5	23,585	0.02%
2018/03/01	6	13.10	20	13.12	13.15	-14	22,892	-0.06%
2018/02/27	0	0.00	1	13.35	13.15	-1	22,771	0.00%
2018/02/26	6	13.30	11	13.31	13.25	-5	23,042	-0.02%
2018/02/23	14	13.21	25	13.25	13.25	-11	23,027	-0.05%
2018/02/22	9	13.12	2	13.10	13.15	7	23,493	0.03%
2018/02/21	45	13.18	2	13.25	13.20	43	23,851	0.18%
2018/02/12	23	13.10	4	13.13	13.05	19	23,915	0.08%
2018/02/09	29	12.99	32	12.87	12.95	-3	23,761	-0.01%
2018/02/08	0	0.00	0.1	13.20	13.15	-0.1	23,517	0.00%
2018/02/07	0	0.00	2	13.25	13.05	-2	23,357	-0.01%
2018/02/06	41	13.10	10	12.95	12.90	31	23,292	0.13%
2018/02/05	210	13.60	1	13.65	13.60	209	22,818	0.92%	大買/鉅額交易
2018/02/02	6	13.93	0	0.00	13.90	6	22,338	0.03%
2018/02/01	205	13.95	0	0.00	13.95	205	22,272	0.92%	大買/鉅額交易
2018/01/31	108	13.95	50	14.00	14.00	58	22,106	0.26%	大買/
2018/01/30	11	14.14	9	14.15	14.05	2	21,906	0.01%
2018/01/29	3	14.20	52	14.20	14.20	-49	21,766	-0.23%
2018/01/26	5	14.14	0	0.00	14.20	5	21,696	0.02%
2018/01/25	0	0.00	52	14.20	14.20	-52	21,596	-0.24%
2018/01/24	15	14.14	1	14.20	14.15	14	21,471	0.07%
2018/01/23	1	14.25	500	14.30	14.35	-499	21,297	-2.34%	大賣/鉅額交易
2018/01/22	5	14.30	1	14.25	14.25	4	21,197	0.02%
2018/01/19	1	14.35	2.2	14.25	14.30	-1.2	21,219	-0.01%
2018/01/18	5	14.40	44.9	14.37	14.25	-39.9	21,024	-0.19%
2018/01/17	3	14.22	7	14.29	14.30	-4	20,778	-0.02%
2018/01/16	11	14.21	0	0.00	14.20	11	20,439	0.05%
2018/01/12	0	0.00	6	14.13	14.15	-6	19,863	-0.03%
2018/01/10	72	14.00	0	0.00	13.95	72	19,320	0.37%
2018/01/09	3	13.98	0	0.00	13.95	3	18,910	0.02%
2018/01/08	0	0.00	24.5	14.01	14.05	-24.5	18,813	-0.13%
2018/01/05	10	13.90	2	13.90	13.95	8	18,615	0.04%
2018/01/04	2	13.85	0	0.00	13.85	2	18,623	0.01%
2018/01/03	0.7	13.90	9	13.92	13.95	-8.3	18,758	-0.04%