元大金 (2885)-元大-南投券商分點個股進出

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-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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	2	33.40	0	33.47	33.50	2	16,440	0.01%
2024/11/21	0	0.00	11.2	33.76	33.80	-11.2	16,572	-0.07%
2024/11/20	13.2	33.29	13	33.41	33.45	0.1	16,517	0.00%
2024/11/19	0	33.60	27.1	33.57	33.85	-27.1	16,372	-0.17%
2024/11/18	0	32.75	9	32.90	32.80	-9	15,964	-0.06%
2024/11/15	8.2	32.58	6.1	33.07	32.55	2.2	15,936	0.01%
2024/11/14	6	32.48	8.2	32.80	32.70	-2.2	15,829	-0.01%
2024/11/13	9.2	32.63	2	32.95	32.65	7.2	15,769	0.05%
2024/11/12	2.1	32.90	2	33.13	32.95	0.1	15,695	0.00%
2024/11/11	0.1	32.85	0	0.00	32.95	0.1	15,608	0.00%
2024/11/08	1	33.20	13	33.08	33.20	-12	15,762	-0.08%
2024/11/07	13.1	32.60	0.1	32.60	32.55	13	15,913	0.08%
2024/11/06	8	32.52	3	32.60	32.45	5	15,997	0.03%
2024/11/05	2.1	32.61	3.1	32.68	32.85	-1.1	16,112	-0.01%
2024/11/04	4	32.75	7.6	32.73	32.75	-3.6	16,527	-0.02%
2024/11/01	1.4	30.69	4	32.14	32.10	-2.7	16,926	-0.02%
2024/10/30	4.2	32.38	0	0.00	32.45	4.2	16,812	0.02%
2024/10/29	1.1	32.40	0	0.00	32.60	1.1	16,833	0.01%
2024/10/28	1.2	32.81	1.1	32.89	32.75	0.1	16,935	0.00%
2024/10/25	2	32.80	9.5	33.05	32.95	-7.5	17,035	-0.04%
2024/10/24	3	32.65	0	32.75	32.70	3	17,219	0.02%
2024/10/23	4.1	32.80	12.8	33.02	32.70	-8.7	17,566	-0.05%
2024/10/22	0	0.00	1	33.15	33.30	-1	17,724	-0.01%
2024/10/21	38.4	32.73	4	32.82	32.70	34.3	17,892	0.19%
2024/10/18	0.9	32.76	45.1	33.32	33.50	-44.1	18,122	-0.24%
2024/10/17	0	0.00	5.1	32.69	32.65	-5.1	18,215	-0.03%
2024/10/16	15.6	32.11	3.2	32.51	32.25	12.4	18,427	0.07%
2024/10/15	10	32.50	71.7	32.19	32.60	-61.7	18,438	-0.33%
2024/10/14	0	0.00	4	31.70	31.80	-4	18,406	-0.02%
2024/10/11	3.4	31.75	19	31.77	31.55	-15.7	18,523	-0.08%
2024/10/08	1	31.50	1	31.80	31.75	0	18,706	0.00%
2024/10/07	0	0.00	2.2	32.00	32.00	-2.2	18,669	-0.01%
2024/10/04	0.8	31.64	4	31.71	31.80	-3.2	18,613	-0.02%
2024/10/01	0.7	31.63	3	31.62	31.50	-2.3	18,393	-0.01%
2024/09/30	1	31.70	11.5	31.90	31.70	-10.5	18,567	-0.06%
2024/09/27	0.2	31.70	6	31.75	31.75	-5.8	18,776	-0.03%
2024/09/26	14.8	31.68	1.1	31.98	31.50	13.7	18,931	0.07%
2024/09/25	1.8	31.70	16	31.79	31.80	-14.3	18,960	-0.08%
2024/09/24	0.2	31.35	0.1	31.50	31.50	0.1	19,237	0.00%
2024/09/23	0.2	31.38	9.7	31.43	31.40	-9.5	20,551	-0.05%
2024/09/20	9.6	30.96	3.3	31.16	31.00	6.3	21,038	0.03%
2024/09/19	1.6	30.48	10.2	30.70	30.90	-8.6	21,281	-0.04%
2024/09/18	2.3	30.47	0.4	30.65	30.40	1.9	21,577	0.01%
2024/09/16	2.3	30.57	1	30.45	30.50	1.3	21,879	0.01%
2024/09/13	2.1	30.29	17	30.24	30.25	-14.9	22,434	-0.07%
2024/09/12	14.5	29.61	9	29.81	29.85	5.5	22,704	0.02%
2024/09/11	5.2	29.71	4.4	29.80	29.60	0.8	22,621	0.00%
2024/09/10	1	29.80	4	30.06	29.95	-3	22,602	-0.01%
2024/09/09	37.8	29.66	5	29.83	29.70	32.8	22,469	0.15%
2024/09/06	1	30.25	12	30.53	30.75	-11	21,966	-0.05%
2024/09/05	2	30.53	0	0.00	30.50	2	22,029	0.01%
2024/09/04	11.6	30.29	2	30.15	30.35	9.6	22,073	0.04%
2024/09/03	19	31.29	0	0.00	31.20	19	21,746	0.09%
2024/09/02	0.1	31.90	4.5	31.84	31.75	-4.4	21,712	-0.02%
2024/08/30	0	0.00	1	31.90	31.90	-1	21,825	0.00%
2024/08/29	4.1	31.59	0.2	31.65	31.55	3.9	21,677	0.02%
2024/08/28	3	31.68	1	31.80	31.80	2	21,658	0.01%
2024/08/27	0	0.00	11	31.95	31.90	-11	22,155	-0.05%
2024/08/26	0.1	31.85	11	31.87	32.00	-10.9	22,360	-0.05%
2024/08/23	14.7	30.77	0	0.00	30.90	14.7	22,481	0.07%
2024/08/22	2.2	31.37	2.1	31.35	31.45	0.1	22,349	0.00%
2024/08/21	4	31.61	8	31.86	31.70	-4	22,330	-0.02%
2024/08/20	0.4	31.74	0	0.00	31.75	0.4	22,387	0.00%
2024/08/19	20.5	31.79	0.2	31.95	31.65	20.4	22,544	0.09%
2024/08/16	0	0.00	16	32.22	32.00	-16	22,970	-0.07%
2024/08/15	22	31.75	0	0.00	31.50	22	22,913	0.10%
2024/08/14	1	32.00	15	32.23	32.00	-14	22,893	-0.06%
2024/08/13	11.2	31.68	14	32.25	31.60	-2.8	22,847	-0.01%
2024/08/12	12.2	31.81	0.2	32.03	31.80	12	23,161	0.05%
2024/08/09	2.2	32.57	30.3	32.60	32.60	-28	23,231	-0.12%
2024/08/08	1	31.55	10.1	31.48	31.40	-9.1	23,062	-0.04%
2024/08/07	9	31.34	4.2	31.31	31.30	4.8	22,931	0.02%
2024/08/06	12.1	30.14	34.8	30.32	30.70	-22.7	22,834	-0.10%
2024/08/05	41.3	29.75	22.3	29.99	29.35	19	22,666	0.08%
2024/08/02	20.8	31.98	0	0.00	31.90	20.8	22,279	0.09%
2024/08/01	1	33.04	12	32.94	33.05	-11	22,273	-0.05%
2024/07/31	2	32.60	5	32.45	32.80	-3	22,321	-0.01%
2024/07/30	11.2	32.07	9.6	32.31	32.35	1.6	22,196	0.01%
2024/07/29	0.4	32.60	104	32.65	32.70	-103.6	22,181	-0.47%	大賣/鉅額交易
2024/07/26	32.3	32.04	33	31.93	32.05	-0.8	22,114	0.00%
2024/07/23	1	32.94	8.5	32.83	33.00	-7.5	22,169	-0.03%
2024/07/22	6.2	31.93	14	31.98	31.85	-7.8	22,052	-0.04%
2024/07/19	8.3	32.70	16	32.36	32.60	-7.7	21,974	-0.04%
2024/07/18	9.1	33.00	12	33.31	33.25	-2.9	22,046	-0.01%
2024/07/17	8.1	33.00	19	33.25	33.15	-11	22,064	-0.05%
2024/07/16	1.1	32.90	8	33.15	33.00	-6.9	22,271	-0.03%
2024/07/15	13.9	32.88	5	32.80	32.90	8.9	22,771	0.04%
2024/07/12	0	0.00	30.2	33.68	33.75	-30.2	22,840	-0.13%
2024/07/11	20	33.67	51.8	33.53	33.65	-31.8	22,868	-0.14%
2024/07/10	0.2	33.31	10	33.53	33.55	-9.8	22,944	-0.04%
2024/07/09	1	33.00	2	33.03	33.00	-1	23,072	0.00%
2024/07/08	1	33.10	3	33.23	33.20	-2	23,192	-0.01%
2024/07/05	3.3	32.99	1.3	32.98	33.00	2	23,211	0.01%
2024/07/04	1.1	32.99	11.2	33.27	33.10	-10.1	23,404	-0.04%
2024/07/03	3	32.57	11.1	32.65	32.70	-8.1	23,572	-0.03%
2024/07/02	32	31.82	1	32.00	32.10	31	23,362	0.13%
2024/07/01	30.2	32.03	11	32.04	32.00	19.2	23,274	0.08%
2024/06/28	3.3	31.91	13	31.92	32.05	-9.7	23,145	-0.04%
2024/06/27	95.2	31.44	2	31.70	31.75	93.1	22,666	0.41%
2024/06/26	26.8	33.97	3.6	33.89	33.80	23.3	21,360	0.11%
2024/06/25	8.4	34.04	25.3	34.30	34.40	-17	20,917	-0.08%
2024/06/24	10.4	34.16	17	34.17	34.50	-6.7	20,675	-0.03%
2024/06/21	13.7	34.18	1	34.10	34.15	12.7	20,543	0.06%
2024/06/20	15.1	34.04	3.6	34.23	34.35	11.5	20,314	0.06%
2024/06/19	2	33.65	38.8	33.61	33.75	-36.7	20,039	-0.18%
2024/06/18	0	32.45	3.1	32.80	32.90	-3.1	20,031	-0.02%
2024/06/17	1.1	32.40	1	32.45	32.30	0.1	20,196	0.00%
2024/06/14	1.1	31.90	0.1	32.00	32.00	0.9	20,364	0.00%
2024/06/13	3	31.98	5.2	31.94	32.00	-2.2	20,675	-0.01%
2024/06/12	24.3	31.39	1	31.35	31.45	23.3	21,157	0.11%
2024/06/11	35	31.73	1	32.10	31.60	34	22,019	0.15%
2024/06/07	7	31.93	1	31.90	31.80	6	22,313	0.03%
2024/06/06	0.3	31.50	0.7	31.75	31.70	-0.5	22,349	0.00%
2024/06/05	0.1	31.55	6	31.57	31.30	-5.9	22,463	-0.03%
2024/06/04	2.8	31.25	1	31.35	31.45	1.8	22,761	0.01%
2024/06/03	5.2	31.65	0	31.75	31.75	5.2	23,129	0.02%
2024/05/31	3.3	31.55	3.2	31.52	31.65	0	23,178	0.00%
2024/05/30	11.5	31.46	14	31.35	31.45	-2.5	22,731	-0.01%
2024/05/29	17.3	32.25	0.5	32.30	31.85	16.9	22,553	0.07%
2024/05/28	2.3	32.85	12.1	32.99	32.85	-9.8	22,313	-0.04%
2024/05/27	0	32.70	0.2	32.70	32.70	-0.2	22,398	0.00%
2024/05/24	20	32.67	6	32.67	32.50	14	22,447	0.06%
2024/05/23	7.5	32.91	2	33.05	33.15	5.5	22,322	0.02%
2024/05/22	8	33.34	70.2	33.36	33.35	-62.1	22,167	-0.28%
2024/05/21	6	31.92	5	31.96	32.05	1	21,733	0.00%
2024/05/20	11.1	32.29	3	32.42	32.35	8.1	21,750	0.04%
2024/05/17	2	32.40	5.6	32.55	32.65	-3.6	21,870	-0.02%
2024/05/16	4	32.33	60.5	32.46	32.60	-56.5	21,837	-0.26%
2024/05/15	3	32.03	10.2	32.17	31.85	-7.2	21,399	-0.03%
2024/05/14	14.2	31.55	12.3	31.44	31.45	1.9	21,382	0.01%
2024/05/13	4.6	32.03	5	32.02	32.00	-0.4	21,349	0.00%
2024/05/10	2.1	32.15	1	32.05	32.10	1.1	21,318	0.01%
2024/05/09	5.2	31.75	1.7	31.83	31.65	3.5	21,300	0.02%
2024/05/08	6	31.66	3	31.62	31.80	3	21,147	0.01%
2024/05/07	4	31.40	10.2	31.76	31.80	-6.2	21,154	-0.03%
2024/05/06	0	31.50	81.1	31.38	31.50	-81.1	20,957	-0.39%
2024/05/03	6	30.64	17.8	30.89	30.55	-11.8	20,783	-0.06%
2024/05/02	18	30.54	4	30.69	30.65	14	20,688	0.07%
2024/04/30	6	30.83	2	31.00	30.65	4	20,545	0.02%
2024/04/29	11.5	30.95	31.6	30.70	31.05	-20	20,436	-0.10%
2024/04/26	0	30.15	7.8	30.17	30.00	-7.8	20,096	-0.04%
2024/04/25	42.4	29.88	5	29.80	29.80	37.4	20,118	0.19%
2024/04/24	3.1	30.25	14	30.26	30.35	-10.9	19,994	-0.05%
2024/04/23	36.4	29.81	10	30.05	29.80	26.3	19,844	0.13%
2024/04/22	11	29.79	3.5	29.82	29.90	7.4	19,654	0.04%
2024/04/19	25.5	29.78	5	29.94	29.90	20.5	19,148	0.11%
2024/04/18	2	30.25	7.3	30.52	30.60	-5.3	18,463	-0.03%
2024/04/17	0.1	30.00	0	0.00	30.00	0.1	18,105	0.00%
2024/04/16	28.6	30.12	0.1	30.05	29.95	28.5	18,010	0.16%
2024/04/15	2.2	30.20	1.3	30.54	30.55	0.9	17,755	0.01%
2024/04/12	5.1	30.26	1	30.30	30.30	4.1	17,624	0.02%
2024/04/11	7.1	30.30	5.1	30.48	30.50	2	17,452	0.01%
2024/04/10	30.6	30.62	3	30.68	30.50	27.6	17,495	0.16%
2024/04/09	0.6	30.77	57.6	30.89	30.90	-57	17,624	-0.32%
2024/04/08	2	30.05	0.1	30.25	30.30	1.9	17,390	0.01%
2024/04/03	12	30.03	2.2	29.96	29.95	9.8	17,458	0.06%
2024/04/02	10	30.10	4	30.20	30.30	6	17,547	0.03%
2024/04/01	4.3	30.17	5	30.30	30.10	-0.7	17,754	0.00%
2024/03/29	41.1	30.35	8.7	30.27	30.40	32.4	17,819	0.18%
2024/03/28	7.1	30.04	3	30.07	30.10	4.1	17,675	0.02%
2024/03/27	6.1	30.28	12.3	30.34	30.30	-6.2	17,687	-0.03%
2024/03/26	23	30.20	107.7	30.20	30.10	-84.7	17,806	-0.48%	大賣/
2024/03/25	4	29.75	12.6	29.85	29.85	-8.6	17,978	-0.05%
2024/03/22	56.1	29.91	8.1	29.85	29.45	48	18,215	0.26%
2024/03/21	5	29.53	16.1	29.74	29.80	-11.1	18,221	-0.06%
2024/03/20	54.3	29.03	2	29.05	28.90	52.3	18,450	0.28%
2024/03/19	20.4	29.25	3	29.15	29.20	17.4	18,458	0.09%
2024/03/18	30.2	29.39	65.2	29.86	29.35	-35	18,330	-0.19%
2024/03/15	8.1	30.00	39.1	30.08	30.20	-31	18,162	-0.17%
2024/03/14	29.5	30.06	110.6	29.93	30.30	-81.1	17,626	-0.46%	大賣/
2024/03/13	2.5	29.27	103.3	29.32	29.50	-100.8	16,785	-0.60%	大賣/
2024/03/12	2.7	28.69	37.9	28.79	28.90	-35.2	16,419	-0.21%
2024/03/11	0	0.00	41.2	28.66	28.55	-41.2	16,438	-0.25%
2024/03/08	1.2	28.44	39.7	28.41	28.45	-38.5	16,445	-0.23%
2024/03/07	47.4	27.43	40.1	27.99	28.10	7.2	16,213	0.04%
2024/03/06	2.8	27.46	26.7	27.54	27.50	-24	15,804	-0.15%
2024/03/05	2.5	27.27	22	27.35	27.30	-19.5	15,976	-0.12%
2024/03/04	2	27.28	2	27.33	27.35	0	16,071	0.00%
2024/03/01	12.2	27.34	3.1	27.34	27.30	9	16,213	0.06%
2024/02/29	26.9	27.11	19	27.24	27.45	7.8	16,332	0.05%
2024/02/27	13	27.24	0	0.00	27.20	13	16,171	0.08%
2024/02/26	20.4	27.30	11	27.15	27.10	9.4	16,031	0.06%
2024/02/23	32.2	27.25	0	0.00	27.30	32.2	15,976	0.20%
2024/02/22	1.1	27.35	3	27.50	27.55	-2	16,208	-0.01%
2024/02/21	10.4	27.37	6.8	27.40	27.35	3.6	16,173	0.02%
2024/02/20	21	27.75	163.1	27.72	27.85	-142.1	16,099	-0.88%	大賣/鉅額交易
2024/02/19	0	0.00	8.1	27.39	27.45	-8.1	15,999	-0.05%
2024/02/16	0	27.00	12.1	27.08	27.15	-12.1	16,178	-0.07%
2024/02/15	5.6	26.92	12.6	27.00	27.00	-7.1	16,185	-0.04%
2024/02/05	0	0.00	5	27.00	27.00	-5	15,990	-0.03%
2024/02/02	29	26.75	0	0.00	26.90	29	15,780	0.18%
2024/02/01	0	0.00	6.2	27.00	27.05	-6.2	15,716	-0.04%
2024/01/31	1	26.85	2	27.00	27.05	-1	15,625	-0.01%
2024/01/30	2.4	26.86	6	26.90	26.85	-3.6	15,518	-0.02%
2024/01/29	0.1	26.94	29.9	26.90	27.10	-29.8	15,711	-0.19%
2024/01/26	0.1	26.85	25	26.84	26.95	-24.9	15,758	-0.16%
2024/01/25	0.5	26.65	4.1	26.67	26.75	-3.6	15,712	-0.02%
2024/01/24	0.6	26.59	4	26.56	26.60	-3.4	15,738	-0.02%
2024/01/23	0	0.00	4	26.50	26.55	-4	15,859	-0.03%
2024/01/22	1	26.35	1	26.35	26.35	0	16,053	0.00%
2024/01/19	32.1	26.07	2.5	26.18	26.20	29.6	16,013	0.18%
2024/01/18	28	25.81	2	26.00	25.80	26	16,029	0.16%
2024/01/17	43.9	25.94	7.2	25.94	25.80	36.7	15,949	0.23%
2024/01/16	15.1	26.20	2	26.28	26.25	13.1	15,663	0.08%
2024/01/15	1	26.70	1.2	26.71	26.70	-0.2	15,517	0.00%
2024/01/12	11.1	26.74	5	26.70	26.65	6.1	15,812	0.04%
2024/01/11	0.1	26.80	5	26.70	26.80	-4.9	16,020	-0.03%
2024/01/10	29	26.49	1	26.45	26.50	28	16,367	0.17%
2024/01/09	0.1	27.00	12	26.93	26.80	-11.9	16,409	-0.07%
2024/01/08	5	26.90	5.1	27.14	26.90	-0.1	16,485	0.00%
2024/01/05	78	26.85	10.4	26.90	26.95	67.5	16,514	0.41%
2024/01/04	12	26.91	11	27.17	27.20	1	16,645	0.01%
2024/01/03	60.1	27.10	2	27.03	26.95	58.1	16,816	0.35%
2024/01/02	1.3	27.53	33.2	27.76	27.75	-31.9	16,492	-0.19%
2023/12/29	0	0.00	70.2	27.54	27.60	-70.2	16,322	-0.43%
2023/12/28	7	27.08	89.1	27.29	27.35	-82.1	16,304	-0.50%
2023/12/27	4	27.15	95.4	27.11	27.15	-91.4	16,123	-0.57%
2023/12/26	0.3	26.85	10	26.97	26.85	-9.7	15,860	-0.06%
2023/12/25	3.4	26.66	0	0.00	26.60	3.4	15,812	0.02%
2023/12/22	0	0.00	3.1	26.80	26.80	-3.1	15,935	-0.02%
2023/12/21	4.7	26.43	1.3	26.49	26.45	3.4	15,843	0.02%
2023/12/20	5	26.65	1.1	26.80	26.55	3.9	15,485	0.03%
2023/12/19	23.5	26.73	15.1	26.93	26.70	8.4	15,199	0.06%
2023/12/18	0.1	26.95	15	27.01	27.05	-14.9	15,019	-0.10%
2023/12/15	0.2	27.05	16.7	27.13	27.00	-16.5	14,908	-0.11%
2023/12/14	1	26.90	85.7	26.98	27.00	-84.7	14,590	-0.58%
2023/12/13	0.6	26.65	7.1	26.81	26.75	-6.4	14,457	-0.04%
2023/12/12	0	26.65	37.1	26.71	26.80	-37.1	14,675	-0.25%
2023/12/11	4	26.50	6	26.50	26.55	-2	14,606	-0.01%
2023/12/08	2.3	26.43	5.1	26.49	26.55	-2.8	14,645	-0.02%
2023/12/07	1	26.50	2	26.42	26.50	-1	14,620	-0.01%
2023/12/06	2	26.43	2.7	26.45	26.45	-0.7	14,545	0.00%
2023/12/05	0.1	26.35	17.2	26.35	26.40	-17.1	14,442	-0.12%
2023/12/04	0	26.25	121.4	26.33	26.35	-121.3	14,572	-0.83%	大賣/鉅額交易
2023/12/01	0	0.00	39.1	26.14	26.10	-39.1	14,509	-0.27%
2023/11/30	7	26.00	55.5	26.02	26.00	-48.5	14,505	-0.33%
2023/11/29	3	26.05	25.3	26.05	25.95	-22.3	14,200	-0.16%
2023/11/28	1.9	25.98	94	26.05	26.10	-92.1	14,050	-0.66%
2023/11/27	0	25.75	16.1	25.98	25.85	-16.1	14,075	-0.11%
2023/11/24	0	0.00	18.1	25.75	25.80	-18.1	14,023	-0.13%
2023/11/23	1.9	25.60	4.4	25.64	25.70	-2.5	14,099	-0.02%
2023/11/22	1.1	25.60	12.3	25.58	25.60	-11.2	14,141	-0.08%
2023/11/21	2	25.45	86.9	25.64	25.70	-84.9	14,238	-0.60%
2023/11/20	1.2	25.31	3	25.35	25.35	-1.8	14,056	-0.01%
2023/11/17	21.1	25.40	3.4	25.44	25.35	17.7	14,079	0.13%
2023/11/16	0	0.00	28.3	25.41	25.45	-28.3	14,006	-0.20%
2023/11/15	1	25.35	13.3	25.33	25.30	-12.3	13,945	-0.09%
2023/11/14	0.1	25.00	16	25.05	25.05	-15.9	13,829	-0.12%
2023/11/13	14.1	24.99	3	25.00	25.00	11.1	14,058	0.08%
2023/11/10	0.9	25.00	3	25.00	25.00	-2.1	14,396	-0.01%
2023/11/09	29	25.00	1	24.95	25.00	28	14,536	0.19%
2023/11/08	0	0.00	6	24.97	25.00	-6	14,774	-0.04%
2023/11/07	0	0.00	46.5	24.94	25.05	-46.5	14,940	-0.31%
2023/11/06	39.1	24.82	7	24.95	24.90	32.1	15,228	0.21%
2023/11/03	1.4	24.85	9	24.74	24.95	-7.6	15,067	-0.05%
2023/11/02	2.2	24.56	2	24.60	24.50	0.2	15,550	0.00%
2023/11/01	0.2	24.35	1.3	24.40	24.40	-1.1	15,668	-0.01%
2023/10/31	5	24.26	1	24.25	24.30	4	15,832	0.03%
2023/10/30	84.3	24.09	0	0.00	24.10	84.3	15,988	0.53%
2023/10/27	0	24.50	0	0.00	24.40	0	16,107	0.00%
2023/10/26	3.2	24.32	1	24.40	24.35	2.2	16,265	0.01%
2023/10/25	1.7	24.65	1	24.65	24.60	0.7	16,299	0.00%
2023/10/24	12.1	24.36	0	0.00	24.45	12.1	16,366	0.07%
2023/10/23	43.9	24.40	16	24.60	24.40	27.8	16,412	0.17%
2023/10/20	11.1	24.49	0	0.00	24.75	11.1	16,302	0.07%
2023/10/19	35	25.03	6	25.04	25.10	29	16,077	0.18%
2023/10/18	0	25.35	6.2	25.42	25.55	-6.2	15,990	-0.04%
2023/10/17	0.2	25.50	3.1	25.45	25.30	-2.9	15,836	-0.02%
2023/10/16	0.5	25.45	17	25.45	25.55	-16.6	15,886	-0.10%
2023/10/13	0	0.00	17	25.49	25.45	-17	15,869	-0.11%
2023/10/12	0.1	25.55	18.5	25.49	25.65	-18.4	15,981	-0.11%
2023/10/11	0	25.50	57.2	25.33	25.50	-57.2	16,036	-0.36%
2023/10/06	1.9	24.80	0	24.85	24.80	1.9	15,892	0.01%
2023/10/05	0	24.55	1	24.60	24.55	-1	16,091	-0.01%
2023/10/04	39.8	24.33	5	24.27	24.25	34.8	16,241	0.21%
2023/10/03	34.6	24.75	1	24.75	24.65	33.6	16,245	0.21%
2023/10/02	17.6	24.96	0.2	25.06	24.95	17.5	16,374	0.11%
2023/09/28	2.3	25.09	5	25.20	25.05	-2.7	16,818	-0.02%
2023/09/27	0	0.00	1	25.10	25.15	-1	16,838	-0.01%
2023/09/26	2.4	25.01	0	0.00	25.00	2.4	16,821	0.01%
2023/09/25	2	25.08	0	0.00	25.20	2	16,785	0.01%
2023/09/21	147.3	25.04	0.1	24.99	25.00	147.2	17,219	0.86%	大買/鉅額交易
2023/09/20	93.5	25.51	27.3	25.48	25.40	66.1	17,268	0.38%
2023/09/19	7.8	25.55	42.5	25.69	25.75	-34.7	17,248	-0.20%
2023/09/18	0.5	25.35	29	25.41	25.40	-28.5	17,134	-0.17%
2023/09/15	0.4	25.15	23.1	25.33	25.35	-22.7	17,267	-0.13%
2023/09/14	1.7	25.12	21.1	25.16	25.20	-19.4	17,236	-0.11%
2023/09/13	0.2	24.95	17.5	24.85	25.00	-17.3	17,248	-0.10%
2023/09/12	0	0.00	24.1	24.79	24.80	-24.1	17,439	-0.14%
2023/09/11	11	24.55	0.3	24.70	24.70	10.7	17,663	0.06%
2023/09/08	3.1	24.60	0.3	24.65	24.65	2.8	17,920	0.02%
2023/09/07	2	24.65	58	24.78	24.70	-56	18,130	-0.31%
2023/09/06	11.2	24.22	4	24.26	24.25	7.2	18,048	0.04%
2023/09/05	53.5	24.29	0	0.00	24.20	53.5	18,028	0.30%
2023/09/04	18.3	24.46	2	24.55	24.50	16.3	18,223	0.09%
2023/09/01	1.1	24.65	20	24.68	24.75	-18.9	18,496	-0.10%
2023/08/31	21	24.54	1	24.45	24.40	20	18,740	0.11%
2023/08/30	0.6	24.72	5.4	24.79	24.80	-4.8	18,891	-0.03%
2023/08/29	1.2	24.41	12	24.55	24.65	-10.9	18,979	-0.06%
2023/08/28	0	0.00	0.5	24.40	24.40	-0.5	18,969	0.00%
2023/08/25	0.5	24.38	5	24.45	24.40	-4.5	19,376	-0.02%
2023/08/24	0	0.00	2	24.28	24.45	-2	19,468	-0.01%
2023/08/23	1.3	24.11	2	24.15	24.20	-0.7	19,454	0.00%
2023/08/22	17	23.84	1	23.90	23.85	16	19,542	0.08%
2023/08/21	3.1	23.87	0	24.09	23.90	3.1	19,574	0.02%
2023/08/18	4.1	23.84	3	24.05	23.95	1.1	19,484	0.01%
2023/08/17	45	23.56	1	23.70	23.75	44	19,503	0.23%
2023/08/16	33.2	23.98	9.6	23.93	23.85	23.6	19,345	0.12%
2023/08/15	1.8	24.22	6.1	24.16	24.20	-4.3	19,145	-0.02%
2023/08/14	29.5	24.44	3	24.33	24.30	26.5	19,218	0.14%
2023/08/11	45.3	24.85	7.7	24.77	24.75	37.6	19,170	0.20%
2023/08/10	1	25.15	8.1	25.20	25.30	-7.1	19,013	-0.04%
2023/08/09	20	25.09	14.4	25.05	25.15	5.6	18,775	0.03%
2023/08/08	0	25.10	165.6	25.21	25.10	-165.5	18,679	-0.89%	大賣/鉅額交易
2023/08/07	0	0.00	1	24.55	24.70	-1	18,112	-0.01%
2023/08/04	7.4	24.31	29.4	24.38	24.35	-22	17,972	-0.12%
2023/08/02	12.8	24.41	3.1	24.40	24.45	9.7	17,759	0.05%
2023/08/01	1.4	24.75	48	24.89	24.90	-46.6	17,652	-0.26%
2023/07/31	3.1	24.50	18.5	24.49	24.40	-15.4	17,308	-0.09%
2023/07/28	22.2	24.37	2	24.60	24.40	20.2	17,151	0.12%
2023/07/27	3	24.62	22	24.61	24.70	-19	16,967	-0.11%
2023/07/26	28.1	24.45	30.3	24.46	24.55	-2.2	16,847	-0.01%
2023/07/25	2	24.20	5.2	24.30	24.25	-3.2	16,808	-0.02%
2023/07/24	56	24.09	0	0.00	24.10	56	16,845	0.33%
2023/07/21	76	24.45	80.3	24.45	24.40	-4.3	16,786	-0.03%
2023/07/20	0	24.40	48	24.44	24.45	-48	16,671	-0.29%
2023/07/19	11.3	23.96	1	24.30	24.10	10.3	16,429	0.06%
2023/07/18	1	24.00	5	23.98	24.10	-4	16,277	-0.02%
2023/07/17	2.3	24.03	49	24.03	23.95	-46.7	16,220	-0.29%
2023/07/14	3.1	23.63	35.8	23.56	23.75	-32.7	16,037	-0.20%
2023/07/13	6.1	23.45	2	23.55	23.30	4.1	15,781	0.03%
2023/07/12	3.5	23.36	17	23.48	23.45	-13.6	15,656	-0.09%
2023/07/11	2.2	23.28	26	23.32	23.30	-23.8	15,587	-0.15%
2023/07/10	32.6	23.09	1	23.05	23.00	31.6	15,474	0.20%
2023/07/07	37.5	22.52	12	22.48	22.65	25.5	15,267	0.17%
2023/07/06	71.3	22.91	0	0.00	22.70	71.3	15,203	0.47%
2023/07/05	5.1	23.16	0	0.00	23.15	5.1	14,735	0.03%
2023/07/04	37.2	23.13	2	23.15	23.05	35.2	14,624	0.24%
2023/07/03	10.2	23.20	5.1	23.22	23.20	5.1	14,603	0.03%
2023/06/30	38.2	23.14	1	23.30	23.10	37.2	14,617	0.25%
2023/06/29	60.8	23.42	4	23.40	23.30	56.8	14,416	0.39%
2023/06/28	3.1	24.10	7.2	24.15	24.10	-4.1	14,205	-0.03%
2023/06/27	5	24.16	8.8	24.24	24.20	-3.8	13,935	-0.03%
2023/06/26	2.1	24.30	7	24.30	24.30	-4.9	13,842	-0.04%
2023/06/21	6	24.30	21	24.35	24.35	-15	13,750	-0.11%
2023/06/20	16	24.29	10.6	24.44	24.25	5.5	13,529	0.04%
2023/06/19	33.5	24.44	0.8	24.40	24.40	32.7	13,296	0.25%
2023/06/16	3.3	24.36	1	24.35	24.35	2.3	13,201	0.02%
2023/06/15	6.4	24.38	6.6	24.43	24.50	-0.2	12,941	0.00%
2023/06/14	4.4	24.36	6.8	24.42	24.40	-2.4	12,841	-0.02%
2023/06/13	33.7	24.38	1	24.40	24.35	32.7	12,795	0.26%
2023/06/12	14	24.55	5	24.53	24.55	9	12,630	0.07%
2023/06/09	1.1	24.55	20.9	24.54	24.60	-19.9	12,734	-0.16%
2023/06/08	5.2	24.53	0.7	24.50	24.50	4.5	12,731	0.04%
2023/06/07	12.4	24.37	12.5	24.51	24.60	0	12,698	0.00%
2023/06/06	3.3	24.19	9.2	24.13	24.20	-5.9	12,527	-0.05%
2023/06/05	5.3	24.00	24	24.10	24.00	-18.7	12,327	-0.15%
2023/06/02	2.8	23.85	11.5	23.85	23.85	-8.7	12,036	-0.07%
2023/06/01	0	23.75	0.8	23.75	23.65	-0.7	11,882	-0.01%
2023/05/31	1.8	23.64	5.3	23.67	23.85	-3.5	11,750	-0.03%
2023/05/30	1.1	23.70	32.1	23.69	23.70	-31	11,531	-0.27%
2023/05/29	2.1	23.65	1	23.65	23.55	1.1	11,676	0.01%
2023/05/26	2.5	23.24	72.1	23.50	23.50	-69.6	11,831	-0.59%
2023/05/25	8.3	23.30	0.1	23.38	23.25	8.2	11,733	0.07%
2023/05/24	0.1	23.50	3.2	23.55	23.55	-3.1	11,770	-0.03%
2023/05/23	0.1	23.60	3.1	23.53	23.65	-2.9	11,764	-0.02%
2023/05/22	1.3	23.41	0	0.00	23.45	1.3	11,637	0.01%
2023/05/19	2.2	23.45	2.7	23.41	23.45	-0.5	11,540	0.00%
2023/05/18	20.7	23.25	36.3	23.30	23.40	-15.6	11,407	-0.14%
2023/05/17	1.1	23.10	35.4	23.13	23.10	-34.2	11,241	-0.30%
2023/05/16	0.1	22.95	8	22.93	22.95	-7.9	11,131	-0.07%
2023/05/15	2	22.65	28.6	22.69	22.80	-26.5	11,184	-0.24%
2023/05/12	4.5	22.67	5	22.80	22.65	-0.5	11,187	0.00%
2023/05/11	6.1	22.86	14	22.93	22.90	-7.9	11,184	-0.07%
2023/05/10	4.6	22.88	7	23.00	23.00	-2.4	11,214	-0.02%
2023/05/09	4.1	22.91	0	0.00	23.00	4.1	11,269	0.04%
2023/05/08	1.3	22.92	47	22.92	23.00	-45.7	11,402	-0.40%
2023/05/05	15	22.80	0.6	22.80	22.85	14.4	11,287	0.13%
2023/05/04	0.5	22.90	24	22.87	22.90	-23.5	11,529	-0.20%
2023/05/03	0.2	22.70	4	22.70	22.75	-3.8	11,598	-0.03%
2023/05/02	10.1	22.65	19	22.62	22.70	-8.9	11,941	-0.07%
2023/04/28	7	22.51	5	22.56	22.60	2	12,593	0.02%
2023/04/27	0	0.00	10	22.40	22.45	-10	12,716	-0.08%
2023/04/26	47	22.40	0	0.00	22.45	47	12,877	0.36%
2023/04/25	12.2	22.41	4.2	22.44	22.40	8	12,874	0.06%
2023/04/24	1	22.35	1	22.35	22.40	0	12,941	0.00%
2023/04/21	3	22.37	4	22.41	22.45	-1	13,064	-0.01%
2023/04/20	12.1	22.30	1	22.35	22.30	11.1	13,129	0.08%
2023/04/19	9	22.42	0	0.00	22.45	9	13,396	0.07%
2023/04/18	17.1	22.47	0	0.00	22.50	17.1	13,416	0.13%
2023/04/17	26.1	22.44	0.8	22.50	22.50	25.3	13,475	0.19%
2023/04/14	8.1	22.47	3.1	22.60	22.65	5	13,385	0.04%
2023/04/13	22.1	22.50	11.3	22.54	22.55	10.8	13,387	0.08%
2023/04/12	8	22.51	12	22.55	22.55	-4	13,309	-0.03%
2023/04/11	3.9	22.49	2.3	22.52	22.55	1.6	13,392	0.01%
2023/04/10	8.1	22.39	12.7	22.44	22.45	-4.7	13,254	-0.04%
2023/04/07	5	22.39	5	22.37	22.40	0	13,298	0.00%
2023/04/06	1	22.20	4.1	22.35	22.40	-3	13,296	-0.02%
2023/03/31	1	22.30	3	22.42	22.35	-2	13,263	-0.02%
2023/03/30	8.1	22.29	0	0.00	22.30	8.1	13,892	0.06%
2023/03/29	1.1	22.30	5	22.25	22.40	-3.9	14,478	-0.03%
2023/03/28	1.7	22.25	8	22.29	22.30	-6.4	15,234	-0.04%
2023/03/27	2.4	22.19	0.1	22.20	22.15	2.3	15,971	0.01%
2023/03/24	2	22.15	0	0.00	22.20	2	16,845	0.01%
2023/03/23	2.2	22.02	14	22.24	22.25	-11.8	16,948	-0.07%
2023/03/22	2	22.13	2	22.08	22.10	0	17,062	0.00%
2023/03/21	3.1	21.97	0.2	22.10	21.95	2.9	17,300	0.02%
2023/03/20	5.5	21.73	1	21.80	21.80	4.5	17,369	0.03%
2023/03/17	5.4	21.77	1	21.85	21.85	4.3	17,433	0.02%
2023/03/16	16.2	21.66	4	21.65	21.70	12.2	17,525	0.07%
2023/03/15	1	22.05	1	22.00	22.05	0	17,526	0.00%
2023/03/14	101.6	21.97	1	22.05	21.95	100.5	17,720	0.57%	大買/
2023/03/13	4.1	22.22	13.5	22.40	22.35	-9.4	17,673	-0.05%
2023/03/10	13.3	22.31	2	22.33	22.30	11.3	17,695	0.06%
2023/03/09	1.2	22.62	0	0.00	22.65	1.2	17,675	0.01%
2023/03/08	2	22.78	0	0.00	22.80	2	18,025	0.01%
2023/03/07	5	22.85	19	22.88	22.90	-14	18,236	-0.08%
2023/03/06	2.5	22.68	5.7	22.70	22.70	-3.2	18,443	-0.02%
2023/03/03	5.9	22.54	2	22.60	22.55	3.9	18,560	0.02%
2023/03/02	16.2	22.37	1	22.55	22.50	15.2	18,833	0.08%
2023/03/01	19.7	22.40	22.5	22.40	22.40	-2.8	19,089	-0.01%
2023/02/24	19.1	22.74	0	22.75	22.75	19.1	19,163	0.10%
2023/02/23	0	0.00	4	22.85	22.85	-4	19,038	-0.02%
2023/02/22	4	22.55	21.7	22.79	22.75	-17.7	19,150	-0.09%
2023/02/21	10.2	22.76	0	22.85	22.75	10.1	19,117	0.05%
2023/02/20	6	22.83	3	22.88	22.90	3	19,297	0.02%
2023/02/17	16	22.70	0	0.00	22.75	16	19,491	0.08%
2023/02/16	0.3	22.79	10	22.85	22.75	-9.7	19,779	-0.05%
2023/02/15	5.1	22.65	0	22.75	22.60	5	20,441	0.02%
2023/02/14	8.5	22.73	0.6	22.80	22.80	7.9	20,514	0.04%
2023/02/13	1.1	22.66	13.2	22.75	22.80	-12.1	20,646	-0.06%
2023/02/10	3.4	22.71	0	0.00	22.80	3.4	20,732	0.02%
2023/02/09	0.4	22.72	3.4	22.70	22.70	-3	20,752	-0.01%
2023/02/08	13	22.65	0	0.00	22.65	13	20,833	0.06%
2023/02/07	0.7	22.79	1	22.80	22.75	-0.3	20,877	0.00%
2023/02/06	12	22.61	11	22.75	22.70	1	20,891	0.00%
2023/02/03	4	22.71	5	22.75	22.75	-1	20,910	0.00%
2023/02/02	5	22.57	1	22.75	22.80	4	20,926	0.02%
2023/01/31	21	22.70	0	0.00	22.50	21	20,766	0.10%
2023/01/30	3.3	22.97	43.1	23.09	23.05	-39.8	20,528	-0.19%
2023/01/17	4	22.68	3.4	22.67	22.70	0.6	20,017	0.00%
2023/01/16	1	22.65	48.5	22.71	22.70	-47.5	19,985	-0.24%
2023/01/13	3.8	22.53	3.1	22.53	22.50	0.8	19,953	0.00%
2023/01/12	0	0.00	10.1	22.55	22.55	-10.1	20,144	-0.05%
2023/01/11	4.7	22.48	8.1	22.52	22.45	-3.4	20,192	-0.02%
2023/01/10	0	22.40	9	22.47	22.60	-9	20,130	-0.04%
2023/01/09	1	22.40	110.5	22.27	22.50	-109.5	20,160	-0.54%	大賣/鉅額交易
2023/01/06	14	21.88	11	21.95	21.90	3	20,030	0.02%
2023/01/05	0.9	21.90	21	21.95	21.95	-20.1	20,198	-0.10%
2023/01/04	0.1	21.75	0	0.00	21.80	0.1	20,308	0.00%
2023/01/03	2.9	21.51	0	0.00	21.65	2.9	20,588	0.01%
2022/12/30	0.9	21.82	0	0.00	21.70	0.9	20,512	0.00%
2022/12/29	2.4	21.67	0	0.00	21.65	2.4	20,735	0.01%
2022/12/28	1	21.80	5	21.94	21.95	-4	20,825	-0.02%
2022/12/27	4	21.93	4.2	22.02	21.95	-0.1	21,015	0.00%
2022/12/26	2.1	21.87	6	21.84	21.90	-4	21,113	-0.02%
2022/12/23	1.2	21.76	8.1	21.80	21.80	-7	21,359	-0.03%
2022/12/22	23.4	21.82	8	21.95	22.00	15.4	21,515	0.07%
2022/12/21	2	21.78	39	21.93	21.80	-37	21,062	-0.18%
2022/12/20	4.3	21.87	72.4	21.86	21.80	-68.1	20,610	-0.33%
2022/12/19	11.1	22.06	1	22.25	22.10	10.1	19,979	0.05%
2022/12/16	2.6	22.22	2	22.55	22.15	0.6	19,240	0.00%
2022/12/15	0	0.00	11.5	22.27	22.45	-11.5	18,528	-0.06%
2022/12/14	2.1	22.27	32	22.19	22.30	-29.9	18,590	-0.16%
2022/12/13	6.1	22.09	13	22.07	22.10	-6.9	18,554	-0.04%
2022/12/12	0.1	22.35	20	22.25	22.40	-19.9	18,353	-0.11%
2022/12/09	0	0.00	2.1	22.50	22.40	-2.1	18,685	-0.01%
2022/12/08	2.1	22.16	11.1	22.39	22.30	-9	18,729	-0.05%
2022/12/07	1	22.50	6	22.55	22.60	-5	18,669	-0.03%
2022/12/06	2	22.40	2.5	22.48	22.50	-0.5	18,692	0.00%
2022/12/05	3.1	22.62	37	22.72	22.60	-34	18,849	-0.18%
2022/12/02	4.1	22.34	0	0.00	22.45	4.1	18,707	0.02%
2022/12/01	4.5	22.72	14.9	22.68	22.60	-10.4	18,884	-0.06%
2022/11/30	5.2	22.48	4.9	22.55	22.60	0.3	18,939	0.00%
2022/11/29	0.1	22.30	48.4	22.34	22.50	-48.3	18,603	-0.26%
2022/11/28	0	22.25	23.1	22.11	22.25	-23	18,472	-0.12%
2022/11/25	2.2	22.05	4.8	22.14	22.05	-2.6	18,353	-0.01%
2022/11/24	0.1	22.05	6	22.16	22.30	-6	18,308	-0.03%
2022/11/23	4.4	22.03	39.4	21.88	22.10	-35	18,184	-0.19%
2022/11/22	2.8	21.29	159.6	21.43	21.60	-156.8	17,821	-0.88%	大賣/鉅額交易
2022/11/21	0.1	21.05	46.1	21.07	21.10	-45.9	17,476	-0.26%
2022/11/18	6	20.96	5	20.90	20.90	1	17,414	0.01%
2022/11/17	4.5	21.02	1	21.05	21.20	3.5	17,355	0.02%
2022/11/16	12.3	21.27	2.1	21.30	21.25	10.2	17,506	0.06%
2022/11/15	1	21.21	12	21.32	21.45	-11	17,430	-0.06%
2022/11/14	8.2	21.19	18.3	21.20	21.20	-10.1	17,326	-0.06%
2022/11/11	4	20.71	109.4	20.96	21.20	-105.4	17,085	-0.62%	大賣/鉅額交易
2022/11/10	3	20.37	2	20.30	20.40	1	16,633	0.01%
2022/11/09	10	20.41	15	20.43	20.50	-5	16,702	-0.03%
2022/11/08	0.3	20.25	0	0.00	20.30	0.3	16,586	0.00%
2022/11/07	1.1	20.15	4	20.14	20.20	-2.9	16,688	-0.02%
2022/11/04	1	19.95	0	0.00	20.05	1	16,988	0.01%
2022/11/03	6.5	19.95	1	20.00	20.05	5.5	17,098	0.03%
2022/11/02	0	0.00	1	20.00	20.20	-1	17,192	-0.01%
2022/11/01	2.2	20.02	8	20.00	20.05	-5.8	17,288	-0.03%
2022/10/31	0	0.00	1	19.80	19.70	-1	17,404	-0.01%
2022/10/28	3	19.50	0	0.00	19.60	3	17,456	0.02%
2022/10/27	2.1	19.70	2	19.85	19.70	0.1	17,429	0.00%
2022/10/26	1.5	19.65	4.5	19.69	19.75	-3	17,463	-0.02%
2022/10/25	12.1	19.45	0	0.00	19.55	12.1	17,438	0.07%
2022/10/24	10	19.54	0	0.00	19.55	10	17,452	0.06%
2022/10/21	2.2	19.18	8	19.41	19.45	-5.8	17,390	-0.03%
2022/10/20	3.4	18.86	0	0.00	19.05	3.4	17,206	0.02%
2022/10/19	9.4	19.15	0	0.00	19.00	9.4	16,983	0.06%
2022/10/18	1	19.15	1.1	19.20	19.20	-0.1	16,971	0.00%
2022/10/17	5.3	18.99	5	18.93	19.10	0.3	17,240	0.00%
2022/10/14	2.1	19.13	0.3	19.20	19.10	1.8	17,305	0.01%
2022/10/13	9.7	19.08	3.1	19.00	19.05	6.7	17,449	0.04%
2022/10/12	4	19.15	0	0.00	19.35	4	17,479	0.02%
2022/10/11	6.2	19.09	1	19.10	19.10	5.2	17,665	0.03%
2022/10/07	10	19.60	1	19.55	19.50	9	17,951	0.05%
2022/10/06	23	19.62	1	19.70	19.70	22	17,997	0.12%
2022/10/05	7.1	19.48	0	0.00	19.55	7.1	18,165	0.04%
2022/10/04	10.7	19.30	0.1	19.50	19.35	10.5	18,267	0.06%
2022/10/03	6	19.35	15	19.33	19.30	-9	18,161	-0.05%
2022/09/30	3.7	19.49	2.6	19.54	19.55	1.1	18,228	0.01%
2022/09/29	5.3	19.60	1.4	19.74	19.70	3.9	18,341	0.02%
2022/09/28	10.8	19.64	7	19.66	19.55	3.8	18,448	0.02%
2022/09/27	12.9	19.84	0.9	19.90	19.85	12	18,442	0.07%
2022/09/26	8.6	19.96	7	19.96	19.90	1.6	18,357	0.01%
2022/09/23	2.4	20.10	0	0.00	20.15	2.4	18,524	0.01%
2022/09/22	12.1	20.04	0	0.00	20.05	12.1	19,226	0.06%
2022/09/21	8.5	20.25	0	0.00	20.25	8.5	19,684	0.04%
2022/09/20	0	0.00	6	20.45	20.50	-6	20,667	-0.03%
2022/09/19	10	20.20	8	20.16	20.15	2	21,298	0.01%
2022/09/16	21.5	20.10	0	0.00	20.10	21.5	21,516	0.10%
2022/09/15	14.1	20.22	1	20.33	20.25	13.1	21,400	0.06%
2022/09/14	44.3	20.26	0	0.00	20.20	44.3	21,398	0.21%
2022/09/13	25.9	20.65	2	20.70	20.60	23.9	21,613	0.11%
2022/09/12	23	20.88	9	20.88	20.90	14	21,885	0.06%
2022/09/08	5.6	20.46	0.6	20.58	20.60	5	21,939	0.02%
2022/09/07	16.5	20.37	0	0.00	20.35	16.5	22,022	0.07%
2022/09/06	1	20.75	22.2	20.74	20.85	-21.2	21,977	-0.10%
2022/09/05	1.1	20.25	17	20.27	20.30	-16	22,048	-0.07%
2022/09/02	4.1	20.05	1	20.10	20.00	3.1	22,311	0.01%
2022/09/01	21.5	20.08	1	20.15	20.05	20.5	22,268	0.09%
2022/08/31	2	20.20	1	20.30	20.30	1	22,188	0.00%
2022/08/30	15.5	20.07	0	0.00	20.20	15.5	22,154	0.07%
2022/08/29	11.3	20.09	3	20.18	20.15	8.3	22,151	0.04%
2022/08/26	16	20.37	2	20.40	20.40	14	22,303	0.06%
2022/08/25	34.1	20.21	0	0.00	20.35	34.1	22,430	0.15%
2022/08/24	4.4	20.15	1	20.25	20.25	3.4	22,775	0.01%
2022/08/23	15.7	20.33	0.1	20.40	20.20	15.6	24,059	0.06%
2022/08/22	7	20.66	38	20.60	20.60	-31	24,333	-0.13%
2022/08/19	17.1	20.69	8	20.75	20.80	9.1	24,662	0.04%
2022/08/18	4.1	20.79	0	0.00	20.80	4.1	24,947	0.02%
2022/08/17	17.1	20.91	2	21.00	21.00	15.1	25,297	0.06%
2022/08/16	51	20.85	10	20.85	20.90	41	25,572	0.16%
2022/08/15	10.8	20.72	0	0.00	20.70	10.8	26,048	0.04%
2022/08/12	29.6	20.64	0	0.00	20.55	29.6	26,188	0.11%
2022/08/11	5	21.06	22.6	21.10	21.20	-17.6	26,372	-0.07%
2022/08/10	12.6	20.67	10	20.65	20.75	2.5	26,242	0.01%
2022/08/09	22.1	20.70	0	0.00	20.65	22.1	26,211	0.08%
2022/08/08	7.2	20.76	1	20.65	20.80	6.2	26,324	0.02%
2022/08/05	1.3	20.62	18	20.51	20.70	-16.7	26,431	-0.06%
2022/08/04	2	20.05	1	20.20	20.20	1	26,665	0.00%
2022/08/03	1.3	20.07	1	20.10	20.15	0.3	26,888	0.00%
2022/08/02	16.4	20.03	1	20.05	20.15	15.4	27,215	0.06%
2022/08/01	24.3	20.17	3	20.23	20.30	21.3	27,397	0.08%
2022/07/29	69.2	20.07	6	20.08	20.00	63.2	27,557	0.23%
2022/07/28	3	19.98	0	0.00	20.10	3	27,482	0.01%
2022/07/27	14	19.81	1	19.85	19.95	13	27,473	0.05%
2022/07/26	3	19.93	0	0.00	19.90	3	27,525	0.01%
2022/07/25	5.3	19.88	6	19.83	19.85	-0.7	27,576	0.00%
2022/07/22	16	19.52	4	19.61	19.70	12	27,700	0.04%
2022/07/21	12	19.16	4	19.33	19.40	8	27,733	0.03%
2022/07/20	15.2	19.37	26	19.39	19.25	-10.8	27,852	-0.04%
2022/07/19	8	19.07	2	19.17	19.20	6	28,066	0.02%
2022/07/18	11.6	18.97	7.1	19.17	19.15	4.5	28,197	0.02%
2022/07/15	49	18.97	11	19.17	18.80	38	28,120	0.14%
2022/07/14	7.1	19.64	5	19.65	19.55	2.1	27,997	0.01%
2022/07/13	6.6	19.72	16.2	19.57	19.75	-9.6	28,087	-0.03%
2022/07/12	24.9	19.08	0	0.00	19.10	24.9	27,910	0.09%
2022/07/11	18.1	19.61	0	0.00	19.50	18.1	27,758	0.07%
2022/07/08	19.5	19.82	1	19.75	19.80	18.5	27,850	0.07%
2022/07/07	27.9	19.82	5	19.74	19.85	22.9	27,794	0.08%
2022/07/06	32.4	19.55	0	0.00	19.40	32.4	27,587	0.12%
2022/07/05	0.1	20.05	3.4	20.06	20.10	-3.4	27,527	-0.01%
2022/07/04	15.8	19.65	5.5	19.83	19.65	10.3	27,432	0.04%
2022/07/01	8.4	19.74	69	19.88	19.60	-60.6	27,706	-0.22%
2022/06/30	30.3	19.86	0	0.00	19.70	30.3	27,721	0.11%
2022/06/29	41.2	20.46	0	0.00	20.25	41.2	27,239	0.15%
2022/06/28	73.5	21.01	12	21.01	20.90	61.5	26,873	0.23%
2022/06/27	21.4	23.38	7	23.40	23.30	14.4	25,968	0.06%
2022/06/24	3.9	23.36	7	23.37	23.45	-3.1	25,349	-0.01%
2022/06/23	9.4	23.12	5	23.29	23.10	4.4	25,258	0.02%
2022/06/22	20.8	23.21	3	23.25	23.10	17.8	25,260	0.07%
2022/06/21	0.5	22.95	22	23.42	23.50	-21.5	25,313	-0.08%
2022/06/20	46.7	22.81	8	22.81	22.80	38.7	25,260	0.15%
2022/06/17	40.3	22.89	7	23.00	22.90	33.3	25,147	0.13%
2022/06/16	10.5	23.25	4	23.33	23.10	6.5	24,883	0.03%
2022/06/15	20.6	23.11	1	23.10	23.05	19.6	25,242	0.08%
2022/06/14	40.4	23.10	0	0.00	23.10	40.4	25,418	0.16%
2022/06/13	58.6	23.11	0	0.00	23.10	58.6	25,588	0.23%
2022/06/10	13.4	23.50	2	23.55	23.45	11.4	25,402	0.04%
2022/06/09	3.5	23.37	4	23.42	23.40	-0.4	25,433	0.00%
2022/06/08	21.5	23.48	1	23.55	23.45	20.5	25,396	0.08%
2022/06/07	1.4	23.43	5	23.42	23.40	-3.6	25,524	-0.01%
2022/06/06	18.5	23.32	3	23.42	23.35	15.5	25,607	0.06%
2022/06/02	21.9	23.51	0	0.00	23.50	21.9	25,829	0.08%
2022/06/01	72	23.96	42	23.86	23.70	30	26,271	0.11%
2022/05/31	19.5	23.70	12	24.25	24.35	7.5	26,131	0.03%
2022/05/30	3.1	23.32	24	23.75	23.90	-21	24,846	-0.08%
2022/05/27	9.1	23.05	22	23.15	23.15	-12.9	24,552	-0.05%
2022/05/26	44.3	22.98	0	0.00	22.90	44.3	24,459	0.18%
2022/05/25	27.7	23.07	0	0.00	23.05	27.7	24,534	0.11%
2022/05/24	36	23.46	1	23.30	23.30	35	24,758	0.14%
2022/05/23	24.4	23.16	128	23.72	23.90	-103.6	24,457	-0.42%	大賣/鉅額交易
2022/05/20	7.6	23.35	2	23.53	23.45	5.6	24,153	0.02%
2022/05/19	38.6	23.53	0.8	23.55	23.35	37.9	24,079	0.16%
2022/05/18	9.6	23.99	2	24.00	24.05	7.6	23,846	0.03%
2022/05/17	15	23.85	0.8	23.95	23.75	14.3	23,817	0.06%
2022/05/16	10	23.65	6	23.97	24.00	4	23,810	0.02%
2022/05/13	6.8	23.75	7	23.66	23.85	-0.2	23,781	0.00%
2022/05/12	44.9	23.93	0	0.00	23.65	44.9	23,718	0.19%
2022/05/11	131.9	24.42	1	24.45	24.45	130.9	23,553	0.56%	大買/鉅額交易
2022/05/10	46.9	24.64	5	24.76	24.75	41.9	23,366	0.18%
2022/05/09	23.5	25.11	1	25.20	25.00	22.5	23,084	0.10%
2022/05/06	20.3	25.63	7	25.60	25.60	13.3	22,968	0.06%
2022/05/05	13.3	25.92	1	25.95	25.90	12.3	23,182	0.05%
2022/05/04	21.1	25.88	0	0.00	26.00	21.1	23,263	0.09%
2022/05/03	3.2	25.96	3	26.00	25.90	0.2	23,456	0.00%
2022/04/29	0.4	26.25	2	26.25	26.15	-1.6	23,705	-0.01%
2022/04/28	35.1	25.83	2	26.00	26.00	33.1	24,070	0.14%
2022/04/27	70.1	25.80	1	25.90	25.75	69.1	23,986	0.29%
2022/04/26	5	26.16	11.4	26.21	26.15	-6.4	23,937	-0.03%
2022/04/25	91.9	25.95	12	26.05	26.25	79.9	23,849	0.34%
2022/04/22	17.3	26.39	54	26.65	26.65	-36.7	23,426	-0.16%
2022/04/21	2.1	26.35	0	0.00	26.55	2.1	23,386	0.01%
2022/04/20	25.1	26.12	5	26.37	26.30	20.1	23,614	0.09%
2022/04/19	46	26.26	1	26.30	26.15	45	23,403	0.19%
2022/04/18	12.1	26.42	21	26.36	26.35	-8.9	23,603	-0.04%
2022/04/15	3.4	26.57	42	26.50	26.60	-38.6	23,581	-0.16%
2022/04/14	6.1	26.59	2.1	26.63	26.55	4	23,726	0.02%
2022/04/13	5	26.78	23	26.89	26.95	-18	23,695	-0.08%
2022/04/12	2.1	26.70	2	26.80	26.75	0.1	23,712	0.00%
2022/04/11	8	26.71	5.1	26.98	26.80	3	23,696	0.01%
2022/04/08	8.2	26.85	2	26.85	26.85	6.2	23,534	0.03%
2022/04/07	36.6	26.95	5	27.01	26.70	31.6	23,473	0.13%
2022/04/06	9	26.89	237.5	27.04	27.20	-228.5	23,224	-0.98%	大賣/鉅額交易
2022/04/01	4.6	26.28	105	26.50	26.60	-100.4	22,973	-0.44%	大賣/
2022/03/31	16	26.45	109	26.45	26.40	-93	22,717	-0.41%	大賣/
2022/03/30	1	26.25	115	26.23	26.20	-114	22,390	-0.51%	大賣/鉅額交易
2022/03/29	1	25.85	28	25.99	26.05	-27	22,151	-0.12%
2022/03/28	11	25.65	2	25.85	25.90	9	21,982	0.04%
2022/03/25	32.1	25.80	0	0.00	25.75	32.1	21,812	0.15%
2022/03/24	6	25.95	1	25.95	26.00	5	21,615	0.02%
2022/03/23	16	26.07	4	26.10	26.10	12	21,539	0.06%
2022/03/22	26.6	25.97	1.2	26.02	26.00	25.3	21,164	0.12%
2022/03/21	26.5	26.25	1	26.30	26.10	25.5	20,839	0.12%
2022/03/18	8	26.21	47.4	26.27	26.25	-39.4	20,752	-0.19%
2022/03/17	4.5	25.99	61.3	26.04	26.00	-56.8	20,274	-0.28%
2022/03/16	2	25.53	48	25.55	25.60	-46	20,054	-0.23%
2022/03/15	9.1	24.56	0	0.00	24.65	9.1	19,886	0.05%
2022/03/14	0	0.00	2	24.90	24.85	-2	20,291	-0.01%
2022/03/11	1	24.70	2	24.78	24.75	-1	20,307	0.00%
2022/03/10	52	24.72	107.1	24.56	24.80	-55.1	20,356	-0.27%	大賣/
2022/03/09	165.1	24.21	10	24.26	24.20	155.1	20,342	0.76%	大買/鉅額交易
2022/03/08	16.8	24.10	0	0.00	24.20	16.8	20,378	0.08%
2022/03/07	23.7	24.41	7	24.24	24.50	16.7	20,523	0.08%
2022/03/04	9	25.04	0	0.00	25.05	9	20,940	0.04%
2022/03/03	2	25.43	13	25.48	25.50	-11	20,880	-0.05%
2022/03/02	4	25.29	3	25.37	25.40	1	21,164	0.00%
2022/03/01	5	25.33	118.2	25.53	25.25	-113.2	21,116	-0.54%	大賣/鉅額交易
2022/02/25	22	24.72	2.4	24.77	24.85	19.6	20,906	0.09%
2022/02/24	28.4	24.89	14.1	25.19	24.85	14.3	20,539	0.07%
2022/02/23	112.3	25.29	1	25.25	25.20	111.3	19,954	0.56%	大買/鉅額交易
2022/02/22	22.1	25.20	2	25.35	25.35	20.1	19,914	0.10%
2022/02/21	0	0.00	3	25.38	25.50	-3	19,857	-0.02%
2022/02/18	2	25.45	8	25.43	25.40	-6	19,988	-0.03%
2022/02/17	18.1	25.45	116	25.54	25.40	-97.9	19,871	-0.49%	大賣/
2022/02/16	3.1	25.30	3	25.35	25.35	0.1	19,805	0.00%
2022/02/15	124.3	25.25	0	0.00	25.20	124.3	19,751	0.63%	大買/鉅額交易
2022/02/14	23.1	25.29	0	0.00	25.45	23.1	19,557	0.12%
2022/02/11	37.4	25.51	2	25.50	25.60	35.4	19,487	0.18%
2022/02/10	8	25.82	0.1	25.90	25.85	7.9	20,584	0.04%
2022/02/09	2.6	25.91	28	25.98	25.90	-25.4	20,573	-0.12%
2022/02/08	0	0.00	59	25.87	25.80	-59	20,449	-0.29%
2022/02/07	6	25.39	4	25.46	25.50	2	20,253	0.01%
2022/01/26	7	25.30	0	0.00	25.25	7	19,784	0.04%
2022/01/25	13.2	25.02	1	25.05	25.15	12.2	19,723	0.06%
2022/01/24	6	25.25	10.3	25.25	25.20	-4.3	19,479	-0.02%
2022/01/21	21	25.44	2	25.30	25.35	19	19,284	0.10%
2022/01/20	1	25.71	1.1	25.89	25.85	-0.1	18,829	0.00%
2022/01/19	16	25.74	3	25.78	25.70	13	18,695	0.07%
2022/01/18	3	25.83	2	25.88	25.80	1	18,604	0.01%
2022/01/17	0.4	25.85	17	25.86	25.85	-16.6	18,362	-0.09%
2022/01/14	42.2	26.08	3	26.25	25.90	39.2	18,246	0.21%
2022/01/13	12.5	26.29	186	26.20	26.30	-173.5	18,018	-0.96%	大賣/鉅額交易
2022/01/12	8	25.87	116	26.01	25.90	-108	17,581	-0.61%	大賣/鉅額交易
2022/01/11	1	25.85	45.1	25.93	25.85	-44.1	17,434	-0.25%
2022/01/10	52	25.52	0	0.00	25.50	52	17,236	0.30%
2022/01/07	31	25.71	115	25.86	25.75	-84	17,213	-0.49%	大賣/
2022/01/06	10	25.33	9.5	25.40	25.40	0.5	16,991	0.00%
2022/01/05	0	0.00	4	25.25	25.25	-4	16,877	-0.02%
2022/01/04	0	0.00	20	25.37	25.40	-20	16,839	-0.12%
2022/01/03	3	25.33	5	25.40	25.20	-2	16,742	-0.01%
2021/12/30	0	0.00	51	25.35	25.30	-51	16,672	-0.31%
2021/12/29	0.2	25.20	32.8	25.22	25.30	-32.6	16,826	-0.19%
2021/12/28	0.2	25.00	30	25.03	25.05	-29.8	16,787	-0.18%
2021/12/27	3.4	25.00	6	25.00	25.00	-2.6	16,720	-0.02%
2021/12/24	5	25.05	2	25.00	25.00	3	16,992	0.02%
2021/12/23	0	0.00	6.2	24.93	24.95	-6.2	17,106	-0.04%
2021/12/22	0.5	24.85	0	0.00	24.80	0.5	17,232	0.00%
2021/12/21	1	24.85	1	24.85	24.75	0	17,265	0.00%
2021/12/20	3.1	24.70	0	0.00	24.65	3.1	17,289	0.02%
2021/12/17	0	0.00	4	25.05	25.05	-4	17,136	-0.02%
2021/12/16	6.1	24.75	1	24.80	24.85	5.1	17,052	0.03%
2021/12/15	22.3	24.70	3.1	24.75	24.70	19.2	17,323	0.11%
2021/12/14	5	24.70	2	24.70	24.70	3	17,633	0.02%
2021/12/13	2.5	24.99	15	25.00	25.00	-12.5	17,667	-0.07%
2021/12/10	0	0.00	3	24.92	24.95	-3	17,714	-0.02%
2021/12/09	9	25.11	4	25.08	25.00	5	17,681	0.03%
2021/12/08	0	25.00	44	25.02	25.05	-44	17,426	-0.25%
2021/12/07	5	24.77	10	24.90	24.95	-5	16,963	-0.03%
2021/12/06	0	0.00	20	24.85	24.90	-20	16,937	-0.12%
2021/12/03	1	24.75	62.1	24.79	24.75	-61.1	17,078	-0.36%
2021/12/02	4	24.29	24	24.53	24.55	-20	17,103	-0.12%
2021/12/01	9.2	24.09	12	24.05	24.35	-2.8	16,988	-0.02%
2021/11/30	68	24.36	15	24.50	23.70	53	16,448	0.32%
2021/11/29	7	24.33	10.3	24.35	24.30	-3.3	15,584	-0.02%
2021/11/26	19	24.52	10.7	24.46	24.45	8.3	15,536	0.05%
2021/11/25	4.5	24.84	0	0.00	24.90	4.5	15,484	0.03%
2021/11/24	3	24.98	1	24.95	24.90	2	15,549	0.01%
2021/11/23	14.1	24.80	10	24.85	24.75	4.1	15,603	0.03%
2021/11/22	0	0.00	2.3	25.07	25.00	-2.3	15,568	-0.01%
2021/11/19	15	24.97	8.5	25.02	25.05	6.5	15,680	0.04%
2021/11/18	21.1	25.13	15.2	25.25	25.10	5.9	15,705	0.04%
2021/11/17	25.9	25.00	55.7	25.02	25.15	-29.8	15,718	-0.19%
2021/11/16	3.7	24.84	4	24.85	24.85	-0.3	15,906	0.00%
2021/11/15	5	24.70	2.1	24.68	24.75	2.9	16,707	0.02%
2021/11/12	0.1	24.40	13	24.54	24.50	-12.9	17,484	-0.07%
2021/11/11	1	24.45	209.2	24.35	24.35	-208.2	17,866	-1.17%	大賣/鉅額交易
2021/11/10	8	24.33	27	24.40	24.45	-19	18,414	-0.10%
2021/11/09	338	23.99	1	24.30	24.20	337	19,239	1.75%	大買/鉅額交易
2021/11/08	13.1	24.61	0	0.00	24.70	13.1	18,387	0.07%
2021/11/05	5.1	24.55	15.1	24.51	24.65	-10	21,457	-0.05%
2021/11/04	0.2	24.60	1	24.65	24.50	-0.8	21,822	0.00%
2021/11/03	8.1	24.45	5	24.48	24.50	3.1	22,108	0.01%
2021/11/02	18.1	24.46	0.5	24.60	24.35	17.6	22,223	0.08%
2021/11/01	3	24.58	2	24.75	24.55	1	22,190	0.00%
2021/10/29	15.6	24.61	12	24.56	24.70	3.6	22,215	0.02%
2021/10/28	1	24.80	90.7	24.85	24.85	-89.7	22,171	-0.40%
2021/10/27	0	0.00	5	24.80	24.90	-5	22,282	-0.02%
2021/10/26	3	24.92	46	24.93	24.95	-43	22,390	-0.19%
2021/10/25	6	24.62	0	0.00	24.60	6	22,391	0.03%
2021/10/22	1	24.70	0.5	24.80	24.70	0.5	22,616	0.00%
2021/10/21	0	24.90	4	24.83	25.00	-4	22,792	-0.02%
2021/10/20	1	24.60	1	24.80	24.80	0	22,885	0.00%
2021/10/19	7.1	24.90	3	24.98	24.75	4.1	22,937	0.02%
2021/10/18	5	24.85	12.8	24.97	24.95	-7.8	23,102	-0.03%
2021/10/15	0	0.00	20.2	24.59	24.70	-20.2	23,300	-0.09%
2021/10/14	29	24.29	2	24.25	24.20	27	23,309	0.12%
2021/10/13	1	24.45	15.9	24.57	24.40	-14.9	23,419	-0.06%
2021/10/12	3.6	24.40	4.2	24.38	24.50	-0.7	23,840	0.00%
2021/10/08	2.1	24.53	0	0.00	24.45	2.1	24,125	0.01%
2021/10/07	0	0.00	3.4	24.57	24.55	-3.4	24,481	-0.01%
2021/10/06	2	24.23	16	24.34	24.45	-14	24,822	-0.06%
2021/10/05	7.1	24.05	5	23.95	24.05	2.1	25,166	0.01%
2021/10/04	0	0.00	29.9	24.25	24.20	-29.9	26,556	-0.11%
2021/10/01	100.2	24.23	10.3	24.15	24.20	90	27,824	0.32%
2021/09/30	10	24.40	12	24.58	24.70	-2	28,622	-0.01%
2021/09/29	10.1	24.40	11	24.36	24.40	-1	29,489	0.00%
2021/09/28	2.1	24.67	0	0.00	24.60	2.1	30,035	0.01%
2021/09/24	3	24.67	1	24.65	24.65	2	30,580	0.01%
2021/09/23	0	0.00	25.1	24.64	24.80	-25.1	31,100	-0.08%
2021/09/22	34.1	24.35	2	24.40	24.30	32.1	31,348	0.10%
2021/09/17	9.2	24.89	0	0.00	24.75	9.2	31,336	0.03%
2021/09/16	0.1	25.07	4	25.10	25.05	-3.9	31,330	-0.01%
2021/09/15	0.1	25.00	2.5	25.07	25.10	-2.4	31,613	-0.01%
2021/09/14	3	25.05	9.8	25.07	25.10	-6.8	31,599	-0.02%
2021/09/13	1	24.75	75	24.88	24.95	-74	31,600	-0.23%
2021/09/10	0	0.00	7	24.74	24.75	-7	31,796	-0.02%
2021/09/09	1	24.50	2	24.55	24.60	-1	32,075	0.00%
2021/09/08	1	24.65	35	24.63	24.65	-34	32,056	-0.11%
2021/09/07	4.2	24.27	1.4	24.31	24.30	2.8	31,907	0.01%
2021/09/06	4	24.53	11.1	24.50	24.50	-7.1	31,733	-0.02%
2021/09/03	3	24.57	7	24.65	24.70	-4	31,605	-0.01%
2021/09/02	47.1	24.54	0	0.00	24.50	47.1	31,622	0.15%
2021/09/01	3.4	24.84	7.1	24.92	24.90	-3.7	31,527	-0.01%
2021/08/31	17.1	24.56	14	25.00	25.00	3.1	31,415	0.01%
2021/08/30	0	24.80	116.7	24.85	25.00	-116.7	31,276	-0.37%	大賣/鉅額交易
2021/08/27	1	24.15	48	24.56	24.60	-47	31,157	-0.15%
2021/08/26	0	24.40	0	24.30	24.30	0	31,278	0.00%
2021/08/25	10.4	24.30	1.3	24.41	24.50	9.1	31,322	0.03%
2021/08/24	16	24.20	73	24.36	24.45	-57	31,296	-0.18%
2021/08/23	3	24.03	11.2	24.14	24.15	-8.1	31,232	-0.03%
2021/08/20	6.2	23.53	42	23.50	23.65	-35.9	31,253	-0.11%
2021/08/19	37.3	23.46	6	23.91	23.35	31.3	31,365	0.10%
2021/08/18	16.3	23.46	16	23.80	23.90	0.3	30,553	0.00%
2021/08/17	43	23.71	37	23.65	23.70	6	29,806	0.02%
2021/08/16	2	23.93	19.1	24.08	24.05	-17.1	29,438	-0.06%
2021/08/13	132.1	23.78	25	23.81	23.70	107.1	29,031	0.37%	大買/鉅額交易
2021/08/12	15.5	24.19	24	24.43	24.40	-8.5	28,259	-0.03%
2021/08/11	237.4	24.23	40.1	24.19	24.25	197.3	27,863	0.71%	大買/鉅額交易
2021/08/10	100.1	25.44	1	25.40	25.60	99.1	25,036	0.40%
2021/08/09	15	25.40	65.3	25.69	25.80	-50.3	25,465	-0.20%
2021/08/06	1.6	25.82	0	0.00	25.70	1.6	25,677	0.01%
2021/08/05	1	25.95	257	25.92	25.95	-256	26,540	-0.96%	大賣/鉅額交易
2021/08/04	0.1	25.80	3.1	25.85	25.85	-3.1	28,047	-0.01%
2021/08/03	5.1	25.71	27	25.80	25.80	-21.9	28,882	-0.08%
2021/08/02	1.1	25.46	20	25.55	25.65	-18.9	29,563	-0.06%
2021/07/30	2.8	25.33	2.2	25.30	25.40	0.6	29,721	0.00%
2021/07/29	5	25.13	21	25.16	25.35	-16	29,891	-0.05%
2021/07/28	74.6	24.98	9	24.94	25.05	65.6	30,047	0.22%
2021/07/27	96.1	25.20	12	25.26	25.20	84.1	30,476	0.28%
2021/07/26	178.1	25.45	0	0.00	25.30	178.1	31,034	0.57%	大買/鉅額交易
2021/07/23	2.1	25.70	53	25.72	25.70	-50.9	31,274	-0.16%
2021/07/22	28	25.47	8	25.54	25.55	20	31,421	0.06%
2021/07/21	69	25.41	5	25.46	25.40	64	31,412	0.20%
2021/07/20	56.2	25.61	8	25.51	25.55	48.2	31,558	0.15%
2021/07/19	57	25.68	6	25.70	25.80	51	31,768	0.16%
2021/07/16	59	25.55	25	25.78	25.90	34	32,296	0.11%
2021/07/15	105	25.32	2	25.35	25.45	103	32,471	0.32%	大買/鉅額交易
2021/07/14	44.1	25.41	3	25.38	25.35	41.1	32,730	0.13%
2021/07/13	299.5	25.44	3.2	25.38	25.40	296.3	33,239	0.89%	大買/鉅額交易
2021/07/12	152	25.55	4	25.69	25.50	148	33,620	0.44%	大買/鉅額交易
2021/07/09	403.4	25.56	11	25.65	25.55	392.4	33,562	1.17%	大買/鉅額交易
2021/07/08	73.5	27.17	7.6	27.24	27.15	65.9	32,318	0.20%
2021/07/07	74.6	27.02	18	27.21	27.00	56.6	31,327	0.18%
2021/07/06	42.8	27.51	48	27.54	27.50	-5.2	30,601	-0.02%
2021/07/05	14.5	26.84	75	27.07	27.10	-60.5	29,965	-0.20%
2021/07/02	14	26.54	10	26.60	26.50	4	29,310	0.01%
2021/07/01	56.3	26.84	18	26.85	26.65	38.3	29,080	0.13%
2021/06/30	5	26.85	26.9	26.86	26.85	-21.9	28,836	-0.08%
2021/06/29	22	26.27	17	26.45	26.40	5	28,431	0.02%
2021/06/28	10	26.43	47	26.58	26.40	-37	28,485	-0.13%
2021/06/25	3.2	26.25	34.6	26.32	26.45	-31.4	28,490	-0.11%
2021/06/24	3	25.88	51	25.91	26.05	-48	28,283	-0.17%
2021/06/23	21	25.35	4	25.46	25.45	17	28,014	0.06%
2021/06/22	10	25.22	6	25.27	25.35	4	28,100	0.01%
2021/06/21	16.2	24.93	35	25.06	25.05	-18.8	28,630	-0.07%
2021/06/18	28	25.33	2	25.40	25.20	26	28,522	0.09%
2021/06/17	0	0.00	6	25.40	25.45	-6	28,248	-0.02%
2021/06/16	3	25.38	4.2	25.45	25.40	-1.2	28,518	0.00%
2021/06/15	0.6	25.50	1	25.45	25.40	-0.4	28,666	0.00%
2021/06/11	2	25.60	0	0.00	25.50	2	28,790	0.01%
2021/06/10	1	25.50	2.9	25.48	25.50	-1.9	28,879	-0.01%
2021/06/09	19	25.55	0	0.00	25.50	19	28,920	0.07%
2021/06/08	0	0.00	10.1	25.79	25.85	-10.1	28,979	-0.03%
2021/06/07	11.5	25.45	91	25.63	25.50	-79.5	29,250	-0.27%
2021/06/04	8	25.78	26.1	25.74	25.80	-18.1	29,378	-0.06%
2021/06/03	17	26.02	13.7	26.27	26.00	3.3	29,915	0.01%
2021/06/02	0	0.00	5.8	25.74	25.95	-5.8	29,821	-0.02%
2021/06/01	4	25.60	6	25.62	25.70	-2	29,832	-0.01%
2021/05/31	29	25.66	0.2	25.60	25.60	28.8	30,030	0.10%
2021/05/28	2	25.30	72	25.52	25.60	-70	30,162	-0.23%
2021/05/27	18	24.89	20	24.97	25.20	-2	30,177	-0.01%
2021/05/26	6	25.10	9	25.11	25.15	-3	30,364	-0.01%
2021/05/25	8	25.16	19.1	25.18	25.05	-11.2	30,710	-0.04%
2021/05/24	2.5	24.82	21	24.95	25.00	-18.5	30,743	-0.06%
2021/05/21	3	24.67	10.3	24.85	24.65	-7.3	30,946	-0.02%
2021/05/20	7	24.23	14.6	24.55	24.45	-7.5	30,872	-0.02%
2021/05/19	10.1	24.39	6.3	24.55	24.35	3.8	30,853	0.01%
2021/05/18	5	24.44	7.1	24.23	24.45	-2.1	30,994	-0.01%
2021/05/17	23.1	23.58	225.1	23.22	23.15	-202	31,119	-0.65%	大賣/鉅額交易
2021/05/14	18.7	24.32	23	24.34	24.30	-4.3	30,635	-0.01%
2021/05/13	49.2	23.85	18	23.99	23.90	31.2	30,338	0.10%
2021/05/12	97.7	24.57	16	24.36	24.50	81.7	29,615	0.28%
2021/05/11	81.2	26.22	19	26.14	26.00	62.2	28,544	0.22%
2021/05/10	20	26.49	128	26.41	26.70	-108	27,950	-0.39%	大賣/鉅額交易
2021/05/07	4	25.69	5	25.82	25.90	-1	27,688	0.00%
2021/05/06	1.8	25.75	20	25.68	25.70	-18.2	27,753	-0.07%
2021/05/05	15.3	25.29	5.1	25.54	25.30	10.2	27,710	0.04%
2021/05/04	17.5	25.04	107.1	24.90	25.05	-89.6	27,712	-0.32%	大賣/
2021/05/03	39.7	25.70	11	25.82	25.50	28.7	27,339	0.10%
2021/04/29	42	25.93	4	26.12	26.00	38	27,011	0.14%
2021/04/28	22.2	26.21	25	26.21	26.10	-2.9	26,932	-0.01%
2021/04/27	49.3	26.34	5	26.35	26.35	44.3	27,206	0.16%
2021/04/26	20	26.25	18	26.19	26.50	2	27,213	0.01%
2021/04/23	66	25.92	7.1	26.00	25.90	58.9	27,149	0.22%
2021/04/22	55.2	25.85	45	26.23	25.95	10.2	27,237	0.04%
2021/04/21	36.2	25.83	49.2	26.02	25.70	-13	26,943	-0.05%
2021/04/20	47	25.75	45	25.90	26.00	2	26,736	0.01%
2021/04/19	75.2	25.37	36	25.74	26.10	39.2	26,707	0.15%
2021/04/16	29.9	24.31	51.7	24.49	24.75	-21.8	26,605	-0.08%
2021/04/15	117	23.80	42	23.75	24.00	75	26,518	0.28%	大買/
2021/04/14	3	23.18	3	23.28	23.30	0	26,644	0.00%
2021/04/13	15	23.40	23	23.26	23.15	-8	27,103	-0.03%
2021/04/12	4	23.33	22.4	23.31	23.35	-18.4	27,030	-0.07%
2021/04/09	30	23.00	14	22.96	23.00	16	27,048	0.06%
2021/04/08	2.9	22.65	1.4	22.62	22.70	1.5	27,106	0.01%
2021/04/07	4	22.64	6.5	22.61	22.60	-2.5	27,622	-0.01%
2021/04/06	10.5	22.55	17	22.52	22.50	-6.5	27,701	-0.02%
2021/04/01	9	22.45	5.3	22.40	22.40	3.7	27,618	0.01%
2021/03/31	4.1	22.59	20	22.73	22.50	-15.9	27,524	-0.06%
2021/03/30	3	22.45	41	22.45	22.65	-38	27,221	-0.14%
2021/03/29	11	22.30	6	22.30	22.35	5	27,001	0.02%
2021/03/26	13.4	22.29	161	22.32	22.25	-147.6	26,987	-0.55%	大賣/鉅額交易
2021/03/25	18.2	22.23	7.2	22.29	22.30	11	27,069	0.04%
2021/03/24	14.8	22.18	333.5	22.26	22.15	-318.7	27,044	-1.18%	大賣/鉅額交易
2021/03/23	5	21.75	2	21.75	21.90	3	26,491	0.01%
2021/03/22	8	21.69	0.4	21.70	21.75	7.7	26,549	0.03%
2021/03/19	6	21.65	1	21.75	21.65	5	26,777	0.02%
2021/03/18	0	0.00	27.6	22.02	21.90	-27.6	26,807	-0.10%
2021/03/17	0.3	21.87	12	21.86	21.80	-11.7	27,337	-0.04%
2021/03/16	5	21.87	1.1	21.86	21.90	3.9	27,717	0.01%
2021/03/15	6	21.95	8	21.96	21.90	-2	27,954	-0.01%
2021/03/12	25.4	21.67	10.1	21.79	21.90	15.2	28,231	0.05%
2021/03/11	16	21.82	64	21.98	21.85	-48	28,344	-0.17%
2021/03/10	3	21.77	236	21.82	21.85	-233	28,221	-0.83%	大賣/鉅額交易
2021/03/09	4.4	21.54	75	21.63	21.65	-70.6	28,080	-0.25%
2021/03/08	17	21.23	1	21.40	21.15	16	27,674	0.06%
2021/03/05	8	21.00	7	21.18	21.20	1	27,675	0.00%
2021/03/04	9.1	21.08	1	21.20	21.15	8.1	28,230	0.03%
2021/03/03	2.5	21.31	39.4	21.42	21.40	-36.9	28,115	-0.13%
2021/03/02	9	21.18	4	21.50	21.05	5	27,970	0.02%
2021/02/26	134.4	21.36	5	21.55	21.25	129.4	27,931	0.46%	大買/鉅額交易
2021/02/25	2	21.75	65.2	21.94	22.00	-63.2	27,512	-0.23%
2021/02/24	44.2	21.67	33	21.79	21.60	11.2	27,685	0.04%
2021/02/23	6	21.47	18.2	21.73	21.65	-12.2	27,761	-0.04%
2021/02/22	17.5	21.34	27	21.49	21.30	-9.5	27,624	-0.03%
2021/02/19	4	21.18	0.4	21.29	21.30	3.6	27,900	0.01%
2021/02/18	9	21.49	56	21.64	21.40	-47	28,157	-0.17%
2021/02/17	23	21.33	38	21.34	21.40	-15	28,116	-0.05%
2021/02/05	0	0.00	224	20.93	21.00	-224	27,885	-0.80%	大賣/鉅額交易
2021/02/04	4.1	20.74	15.2	20.87	20.75	-11.2	27,984	-0.04%
2021/02/03	0	0.00	8	20.78	20.85	-8	28,672	-0.03%
2021/02/02	0.5	20.70	35	20.70	20.65	-34.5	28,927	-0.12%
2021/02/01	16	20.13	25	20.16	20.20	-9	28,724	-0.03%
2021/01/29	131.1	20.18	1	20.35	19.90	130.1	28,620	0.45%	大買/鉅額交易
2021/01/28	125.4	20.31	35	20.37	20.30	90.4	28,297	0.32%	大買/
2021/01/27	36.1	20.71	1	20.85	20.65	35.1	28,048	0.12%
2021/01/26	23.8	20.70	0	0.00	20.70	23.8	28,082	0.08%
2021/01/25	36	20.63	0	0.00	20.85	36	27,906	0.13%
2021/01/22	21	20.76	14.1	20.77	20.75	6.9	27,860	0.02%
2021/01/21	4	20.99	10	21.01	21.00	-6	27,613	-0.02%
2021/01/20	92	20.75	1	20.85	20.65	91	27,314	0.33%
2021/01/19	39	21.29	9	21.28	21.30	30	26,815	0.11%
2021/01/18	40.1	20.76	19	20.92	21.00	21.1	26,607	0.08%
2021/01/15	68	20.97	14	20.99	21.00	54	26,260	0.21%
2021/01/14	92.1	21.19	27.7	21.20	21.20	64.5	26,052	0.25%
2021/01/13	6.1	21.34	27	21.38	21.40	-20.9	25,666	-0.08%
2021/01/12	37.6	21.49	62	21.70	21.25	-24.4	25,327	-0.10%
2021/01/11	71	21.84	40	21.75	21.90	31	24,835	0.12%
2021/01/08	25.2	21.18	42	21.26	21.35	-16.8	24,160	-0.07%
2021/01/07	51	21.08	34.4	21.00	21.00	16.6	23,651	0.07%
2021/01/06	20	20.72	39	20.81	20.65	-19	23,176	-0.08%
2021/01/05	3	20.50	9.3	20.47	20.55	-6.3	22,544	-0.03%
2021/01/04	5	20.38	12	20.41	20.45	-7	22,539	-0.03%
2020/12/31	8	20.51	3.1	20.50	20.55	4.9	22,451	0.02%
2020/12/30	28	20.31	178.6	20.26	20.40	-150.6	22,175	-0.68%	大賣/鉅額交易
2020/12/29	4	19.95	9	20.00	19.95	-5	21,846	-0.02%
2020/12/28	0.1	19.70	3	19.75	19.80	-2.9	21,822	-0.01%
2020/12/25	8	19.71	21	19.75	19.70	-13	21,884	-0.06%
2020/12/23	44.4	19.59	14	19.64	19.55	30.4	22,183	0.14%
2020/12/22	8.7	19.70	12.1	19.76	19.65	-3.4	22,425	-0.02%
2020/12/21	1	19.74	66	19.86	19.90	-65	22,902	-0.28%
2020/12/18	0.3	19.70	14	19.74	19.55	-13.7	22,850	-0.06%
2020/12/17	1	19.65	10	19.70	19.65	-9	23,043	-0.04%
2020/12/16	12	19.72	2	19.78	19.80	10	23,204	0.04%
2020/12/15	74	19.55	5	19.75	19.50	69	23,233	0.30%
2020/12/14	16	19.92	63	19.95	19.85	-47	23,077	-0.20%
2020/12/11	17	19.71	131	19.75	19.80	-114	22,937	-0.50%	大賣/鉅額交易
2020/12/10	23	19.51	14.1	19.55	19.40	8.9	22,235	0.04%
2020/12/09	3	19.35	2.1	19.40	19.45	0.9	21,897	0.00%
2020/12/08	2	19.30	1.4	19.31	19.35	0.6	21,737	0.00%
2020/12/07	66	19.38	4	19.31	19.30	62	21,525	0.29%
2020/12/04	2	19.35	6.1	19.38	19.40	-4.1	21,504	-0.02%
2020/12/03	5	19.35	1	19.40	19.35	4	21,526	0.02%
2020/12/02	1	19.25	3	19.28	19.40	-2	21,737	-0.01%
2020/12/01	0	0.00	9	19.16	19.35	-9	21,824	-0.04%
2020/11/30	48	19.15	18.3	19.19	19.10	29.7	22,211	0.13%
2020/11/27	35	19.19	1	19.25	19.30	34	21,863	0.16%
2020/11/26	33	19.10	4	19.15	19.25	29	22,098	0.13%
2020/11/25	74	19.23	0	0.00	19.25	74	22,312	0.33%
2020/11/24	12	19.40	27	19.37	19.40	-15	22,218	-0.07%
2020/11/23	5	19.29	85.1	19.31	19.40	-80.1	21,966	-0.36%
2020/11/20	0	0.00	36	19.02	19.05	-36	21,774	-0.17%
2020/11/19	7	19.00	0.2	18.90	18.95	6.8	21,811	0.03%
2020/11/18	0	0.00	35	19.04	19.05	-35	21,827	-0.16%
2020/11/17	0	0.00	17	18.94	18.90	-17	21,713	-0.08%
2020/11/16	0	18.65	66	18.75	18.80	-66	22,230	-0.30%
2020/11/13	8	18.56	13.2	18.58	18.50	-5.2	22,624	-0.02%
2020/11/12	47	18.66	5	18.82	18.60	42	22,661	0.19%
2020/11/11	9.3	18.84	69.5	18.96	19.05	-60.3	22,874	-0.26%
2020/11/10	0	0.00	118.6	18.54	18.60	-118.6	22,416	-0.53%	大賣/鉅額交易
2020/11/09	27	18.31	12	18.38	18.35	15	22,141	0.07%
2020/11/06	1	18.15	3	18.18	18.30	-2	22,256	-0.01%
2020/11/05	0	0.00	12	18.20	18.25	-12	22,439	-0.05%
2020/11/04	27	18.08	21	18.15	18.15	6	23,273	0.03%
2020/11/03	4.3	18.08	11	18.09	18.10	-6.7	23,833	-0.03%
2020/11/02	2.8	17.88	48	17.92	18.00	-45.2	24,343	-0.19%
2020/10/30	23	17.58	13.2	17.74	17.75	9.8	24,298	0.04%
2020/10/29	68.5	17.71	2	17.80	17.65	66.5	24,420	0.27%
2020/10/28	6.9	17.91	4.5	17.91	17.90	2.4	24,631	0.01%
2020/10/27	13.2	17.95	3	17.95	18.00	10.2	25,223	0.04%
2020/10/26	3.6	18.02	1	18.05	18.05	2.6	25,533	0.01%
2020/10/23	24	17.99	0	0.00	17.95	24	26,032	0.09%
2020/10/22	4	17.99	19.3	17.97	18.10	-15.3	26,257	-0.06%
2020/10/21	13	17.85	1	17.90	17.85	12	26,298	0.05%
2020/10/20	1	17.75	2	17.85	17.85	-1	26,590	0.00%
2020/10/19	12	17.90	94	17.90	17.80	-82	26,680	-0.31%
2020/10/16	4	17.91	0.1	18.00	17.90	3.9	26,682	0.01%
2020/10/15	5.2	18.05	19.1	18.11	18.00	-13.9	26,843	-0.05%
2020/10/14	13	18.14	10	18.10	18.15	3	26,907	0.01%
2020/10/13	27	18.01	10	18.05	18.10	17	26,909	0.06%
2020/10/12	2	18.13	90.9	18.10	18.20	-88.9	27,287	-0.33%
2020/10/08	1	18.10	31	18.06	18.20	-30	27,716	-0.11%
2020/10/07	3	18.02	12	18.10	18.00	-9	27,896	-0.03%
2020/10/06	31	18.10	40.2	18.09	18.20	-9.2	28,247	-0.03%
2020/10/05	4	17.81	25	17.86	17.85	-21	28,399	-0.07%
2020/09/30	2	17.65	5.8	17.69	17.80	-3.8	28,677	-0.01%
2020/09/29	7	17.71	10	17.70	17.65	-3	29,032	-0.01%
2020/09/28	1	17.65	61	17.69	17.70	-60	29,492	-0.20%
2020/09/25	15	17.34	3	17.38	17.30	12	29,702	0.04%
2020/09/24	70	17.29	31	17.25	17.15	39	29,566	0.13%
2020/09/23	18	17.71	10	17.70	17.70	8	29,037	0.03%
2020/09/22	47	17.81	5	17.85	17.75	42	28,906	0.15%
2020/09/21	42.4	18.06	2	18.15	18.00	40.4	28,791	0.14%
2020/09/18	2	18.20	3	18.25	18.30	-1	29,331	0.00%
2020/09/17	4	18.31	0	0.00	18.30	4	29,696	0.01%
2020/09/16	3	18.35	4	18.30	18.35	-1	30,101	0.00%
2020/09/15	5	18.25	0	0.00	18.25	5	30,195	0.02%
2020/09/14	10	18.23	3.4	18.26	18.25	6.6	30,865	0.02%
2020/09/11	17	18.27	12	18.26	18.30	5	31,153	0.02%
2020/09/10	16.5	18.23	0	0.00	18.30	16.5	31,779	0.05%
2020/09/09	46	18.15	1	18.15	18.20	45	32,165	0.14%
2020/09/08	83	18.22	1	18.30	18.30	82	32,517	0.25%
2020/09/07	32	18.24	11	18.22	18.25	21	33,207	0.06%
2020/09/04	51	18.25	0	0.00	18.20	51	34,168	0.15%
2020/09/03	27	18.49	17	18.60	18.40	10	34,801	0.03%
2020/09/02	23	18.36	6	18.40	18.30	17	35,108	0.05%
2020/09/01	15	18.31	2	18.30	18.30	13	35,668	0.04%
2020/08/31	6	18.34	0	0.00	18.40	6	35,587	0.02%
2020/08/28	7	18.30	50	18.35	18.30	-43	35,766	-0.12%
2020/08/27	4	18.34	2	18.35	18.30	2	36,101	0.01%
2020/08/26	29	18.36	2	18.30	18.40	27	36,580	0.07%
2020/08/25	6	18.45	60	18.46	18.45	-54	36,520	-0.15%
2020/08/24	157	18.45	0	0.00	18.45	157	37,617	0.42%	大買/鉅額交易
2020/08/21	97	18.62	2	18.55	18.60	95	37,734	0.25%
2020/08/20	177	18.54	8	18.67	18.45	169	37,786	0.45%	大買/鉅額交易
2020/08/19	5.2	19.00	14	19.01	18.85	-8.8	37,438	-0.02%
2020/08/18	103	18.78	7	18.75	18.75	96	36,967	0.26%	大買/
2020/08/17	91	18.70	102	18.82	18.80	-11	37,137	-0.03%	大賣/
2020/08/14	71	19.10	2	19.03	19.10	69	36,857	0.19%
2020/08/13	94	19.05	12	19.05	19.10	82	36,719	0.22%
2020/08/12	87	19.09	26	19.05	19.05	61	36,886	0.17%
2020/08/11	26	19.19	35	19.19	19.15	-9	36,645	-0.02%
2020/08/10	23	19.11	33	19.29	19.15	-10	36,696	-0.03%
2020/08/07	154	18.84	14	18.91	18.70	140	36,399	0.38%	大買/鉅額交易
2020/08/06	2.1	18.60	73	18.55	18.65	-70.9	35,980	-0.20%
2020/08/05	0	0.00	13	18.24	18.25	-13	35,709	-0.04%
2020/08/04	26	18.25	37.8	18.22	18.20	-11.8	36,099	-0.03%
2020/08/03	24	17.98	0	0.00	17.95	24	36,384	0.07%
2020/07/31	82	18.05	7	18.10	18.00	75	36,288	0.21%
2020/07/30	17	18.30	1	18.35	18.35	16	36,203	0.04%
2020/07/29	18	18.37	40	18.34	18.30	-22	36,146	-0.06%
2020/07/28	4	17.90	22	17.95	17.90	-18	36,099	-0.05%
2020/07/27	33	17.98	20.2	17.85	17.80	12.8	36,335	0.04%
2020/07/24	16	18.06	22	18.00	18.00	-6	36,476	-0.02%
2020/07/23	11	18.25	0	0.00	18.20	11	36,658	0.03%
2020/07/22	1.5	18.27	13	18.29	18.30	-11.5	36,791	-0.03%
2020/07/21	1	18.25	3	18.23	18.15	-2	36,801	-0.01%
2020/07/20	2	18.15	3	18.10	18.15	-1	36,791	0.00%
2020/07/17	14	18.33	0	0.00	18.30	14	36,879	0.04%
2020/07/16	25	18.42	29	18.50	18.40	-4	37,225	-0.01%
2020/07/15	3	18.48	14	18.45	18.40	-11	36,877	-0.03%
2020/07/14	0	0.00	12.9	18.38	18.35	-12.9	36,625	-0.04%
2020/07/13	6	18.30	52	18.21	18.30	-46	36,616	-0.13%
2020/07/10	21	18.04	41	18.00	17.90	-20	36,457	-0.05%
2020/07/09	17.5	18.13	15	18.21	18.10	2.5	36,534	0.01%
2020/07/08	17	18.19	0	0.00	18.10	17	36,229	0.05%
2020/07/07	10.5	18.15	54	18.15	18.15	-43.5	36,084	-0.12%
2020/07/06	18	17.97	13	18.05	18.00	5	35,682	0.01%
2020/07/03	0	0.00	9	17.79	17.90	-9	35,464	-0.03%
2020/07/02	2	17.65	17	17.66	17.65	-15	35,496	-0.04%
2020/07/01	10	17.55	6	17.59	17.60	4	35,663	0.01%
2020/06/30	14	17.49	10	17.55	17.45	4	35,840	0.01%
2020/06/29	70	17.48	5	17.50	17.45	65	35,824	0.18%
2020/06/24	27	18.39	208	18.40	18.40	-181	35,173	-0.51%	大賣/鉅額交易
2020/06/23	25	18.16	17	18.24	18.20	8	34,964	0.02%
2020/06/22	13.5	18.21	44	18.20	18.20	-30.5	34,606	-0.09%
2020/06/19	17	18.25	7.1	18.31	18.15	9.9	34,806	0.03%
2020/06/18	41.5	18.46	80.8	18.44	18.35	-39.3	34,425	-0.11%
2020/06/17	12.5	18.33	47	18.57	18.50	-34.5	34,220	-0.10%
2020/06/16	1.5	18.33	11	18.34	18.30	-9.5	34,300	-0.03%
2020/06/15	25	18.12	33	18.05	17.95	-8	34,509	-0.02%
2020/06/12	64.1	17.82	18	17.63	17.85	46.1	34,464	0.13%
2020/06/11	38	18.37	43	18.17	18.05	-5	34,231	-0.01%
2020/06/10	49	18.39	37.1	18.41	18.50	11.9	33,418	0.04%
2020/06/09	31	18.25	12	18.29	18.15	19	33,157	0.06%
2020/06/08	34	18.01	36	18.02	18.05	-2	32,747	-0.01%
2020/06/05	7	17.46	31	17.45	17.50	-24	32,054	-0.07%
2020/06/04	16	17.37	22	17.37	17.35	-6	31,904	-0.02%
2020/06/03	48	17.32	11.4	17.34	17.35	36.6	31,794	0.12%
2020/06/02	19	16.89	96	16.94	17.00	-77	31,531	-0.24%
2020/06/01	1	16.70	14	16.63	16.65	-13	31,291	-0.04%
2020/05/29	40	16.36	0	0.00	16.25	40	31,029	0.13%
2020/05/28	14	16.57	2	16.55	16.50	12	29,862	0.04%
2020/05/27	9	16.68	2	16.73	16.65	7	29,818	0.02%
2020/05/26	0	0.00	38	16.57	16.60	-38	29,731	-0.13%
2020/05/25	21	16.18	13	16.28	16.30	8	29,422	0.03%
2020/05/22	19	16.21	1	16.30	16.15	18	29,333	0.06%
2020/05/21	4	16.35	11	16.35	16.40	-7	29,046	-0.02%
2020/05/20	18	16.24	15	16.32	16.20	3	28,867	0.01%
2020/05/19	17	16.28	6	16.43	16.25	11	28,717	0.04%
2020/05/18	2	16.28	3.1	16.27	16.20	-1.1	28,462	0.00%
2020/05/15	18	16.33	2.5	16.26	16.25	15.5	28,287	0.05%
2020/05/14	50	16.39	0	0.00	16.30	50	27,882	0.18%
2020/05/13	14	16.52	4	16.54	16.65	10	27,223	0.04%
2020/05/12	16	16.56	0	0.00	16.50	16	27,179	0.06%
2020/05/11	17	16.72	15	16.71	16.70	2	26,813	0.01%
2020/05/08	40	16.44	5	16.45	16.40	35	26,413	0.13%
2020/05/07	29	16.37	5	16.41	16.40	24	25,922	0.09%
2020/05/06	53	16.36	17	16.49	16.35	36	25,757	0.14%
2020/05/05	22	16.60	0	0.00	16.55	22	25,586	0.09%
2020/05/04	53	16.51	9.6	16.60	16.50	43.4	25,602	0.17%
2020/04/30	26	17.02	42	17.19	17.10	-16	25,557	-0.06%
2020/04/29	13	16.68	22	16.69	16.75	-9	25,265	-0.04%
2020/04/28	14	16.41	1	16.50	16.40	13	25,149	0.05%
2020/04/27	11	16.34	6	16.37	16.40	5	25,295	0.02%
2020/04/24	17	16.16	6	16.15	16.10	11	25,180	0.04%
2020/04/23	15	16.13	7	16.16	16.15	8	25,129	0.03%
2020/04/22	18	15.89	24	15.87	16.00	-6	24,952	-0.02%
2020/04/21	39	16.30	3	16.40	16.10	36	24,786	0.15%
2020/04/20	27	16.90	0	0.00	16.75	27	24,572	0.11%
2020/04/17	14	17.02	5.1	17.22	16.85	8.9	24,604	0.04%
2020/04/16	51	16.83	1	16.85	16.80	50	24,291	0.21%
2020/04/15	17	17.15	40	17.19	17.20	-23	23,996	-0.10%
2020/04/14	10	16.51	156.8	16.71	16.70	-146.8	23,783	-0.62%	大賣/鉅額交易
2020/04/13	12	16.12	1	16.10	16.05	11	23,415	0.05%
2020/04/10	6	16.08	10	16.21	16.30	-4	23,370	-0.02%
2020/04/09	20	15.80	0	0.00	15.90	20	23,099	0.09%
2020/04/08	25	15.71	7	15.69	15.70	18	22,964	0.08%
2020/04/07	43	15.56	3	15.70	15.65	40	22,853	0.18%
2020/04/06	0	0.00	8	15.54	15.50	-8	22,683	-0.04%
2020/04/01	24	15.28	0	0.00	15.30	24	22,505	0.11%
2020/03/31	18	15.53	0	0.00	15.55	18	22,246	0.08%
2020/03/30	8	15.66	7	15.74	15.60	1	21,954	0.00%
2020/03/27	12	15.99	18	16.02	16.00	-6	21,881	-0.03%
2020/03/26	28	15.67	4	15.50	15.60	24	21,472	0.11%
2020/03/25	43	15.77	7	15.89	15.75	36	21,633	0.17%
2020/03/24	9	15.25	39	15.34	15.20	-30	21,202	-0.14%
2020/03/23	216	14.53	0	0.00	14.20	216	20,964	1.03%	大買/鉅額交易
2020/03/20	20	14.66	9	15.11	15.25	11	20,825	0.05%
2020/03/19	30	14.31	7	14.22	14.00	23	20,143	0.11%
2020/03/18	5	15.30	5	15.55	15.55	0	19,689	0.00%
2020/03/17	20	15.76	16	15.83	15.60	4	19,341	0.02%
2020/03/16	24	16.67	2	17.05	16.45	22	18,682	0.12%
2020/03/13	34	16.26	37	16.18	17.40	-3	18,147	-0.02%
2020/03/12	21	17.62	1	17.60	17.50	20	17,458	0.11%
2020/03/11	2	18.35	1	18.40	18.25	1	16,988	0.01%
2020/03/10	13	18.48	0	0.00	18.50	13	16,933	0.08%
2020/03/09	26	18.55	1	18.45	18.40	25	16,827	0.15%
2020/03/06	2	19.13	1	19.25	19.05	1	16,417	0.01%
2020/03/05	2	19.45	14	19.49	19.50	-12	16,253	-0.07%
2020/03/04	5	19.25	7	19.17	19.30	-2	15,947	-0.01%
2020/03/03	3	19.07	8	19.10	19.20	-5	15,888	-0.03%
2020/03/02	19	18.42	1	18.90	18.95	18	15,716	0.11%
2020/02/27	10	19.26	6	19.35	19.20	4	15,882	0.03%
2020/02/26	29	19.50	0	0.00	19.50	29	15,639	0.19%
2020/02/25	3	19.73	1	19.75	19.75	2	15,345	0.01%
2020/02/24	15	19.87	1	19.90	19.85	14	15,350	0.09%
2020/02/21	0	0.00	10	20.28	20.25	-10	15,197	-0.07%
2020/02/20	2	20.30	0	0.00	20.30	2	15,082	0.01%
2020/02/19	7	20.13	5.2	20.26	20.30	1.8	14,943	0.01%
2020/02/13	2	20.10	0	0.00	20.15	2	15,064	0.01%
2020/02/12	3	20.30	1	20.15	20.05	2	14,952	0.01%
2020/02/11	4	20.34	0	0.00	20.30	4	14,859	0.03%
2020/02/10	1	20.20	0	0.00	20.40	1	14,778	0.01%
2020/02/07	0	0.00	1	20.20	20.30	-1	14,977	-0.01%
2020/02/05	2	19.85	9	20.16	20.20	-7	14,693	-0.05%
2020/02/04	0	0.00	8	20.00	20.05	-8	14,572	-0.05%
2020/02/03	6	19.75	14.5	19.77	19.80	-8.5	14,277	-0.06%
2020/01/31	8	19.58	6	19.71	19.70	2	14,092	0.01%
2020/01/30	25	19.51	8	19.43	19.35	17	13,876	0.12%
2020/01/20	2	20.65	2	20.55	20.65	0	13,281	0.00%
2020/01/17	0	0.00	2.2	20.49	20.50	-2.2	13,123	-0.02%
2020/01/15	0	0.00	1	20.40	20.40	-1	13,157	-0.01%
2020/01/14	1	20.25	12.1	20.30	20.35	-11.1	13,092	-0.08%
2020/01/13	101	20.10	2	20.13	20.20	99	12,868	0.77%	大買/
2020/01/10	1	20.00	7	20.06	20.10	-6	13,143	-0.05%
2020/01/09	4	19.89	1	19.90	20.00	3	13,185	0.02%
2020/01/08	1	19.75	3	19.90	19.80	-2	13,173	-0.02%
2020/01/07	4	19.95	2	19.90	19.90	2	13,182	0.02%
2020/01/06	4	19.96	0	0.00	19.95	4	13,218	0.03%
2020/01/03	6	20.28	2	20.25	20.25	4	13,272	0.03%
2019/12/31	1.9	20.25	1	20.30	20.20	0.9	13,277	0.01%
2019/12/27	0	0.00	47.2	20.32	20.45	-47.2	13,311	-0.35%
2019/12/26	0	0.00	7.1	20.29	20.30	-7.1	13,251	-0.05%
2019/12/25	0	0.00	1	20.25	20.25	-1	13,473	-0.01%
2019/12/24	0	0.00	23	20.38	20.30	-23	13,595	-0.17%
2019/12/23	2	20.20	15	20.22	20.35	-13	13,588	-0.10%
2019/12/20	1	20.25	10	20.20	20.35	-9	13,634	-0.07%
2019/12/19	0	0.00	9	20.12	20.05	-9	13,337	-0.07%
2019/12/18	2	20.08	0	0.00	20.15	2	13,281	0.02%
2019/12/17	1	20.00	10	20.10	20.15	-9	13,496	-0.07%
2019/12/16	1	20.10	5	20.17	20.05	-4	13,420	-0.03%
2019/12/13	4	20.25	6.6	20.04	20.25	-2.6	13,263	-0.02%
2019/12/12	0	0.00	3	19.90	19.85	-3	12,993	-0.02%
2019/12/02	0	0.00	10	19.75	19.75	-10	13,695	-0.07%
2019/11/29	1	19.75	0	0.00	19.75	1	13,625	0.01%
2019/11/28	0	0.00	1	20.00	20.00	-1	13,629	-0.01%
2019/11/27	0	0.00	1	20.00	20.05	-1	14,183	-0.01%
2019/11/25	1	19.80	2	19.80	19.90	-1	14,159	-0.01%
2019/11/22	1	19.75	0	0.00	19.80	1	14,573	0.01%
2019/11/20	1.5	19.87	0	0.00	20.00	1.5	14,923	0.01%
2019/11/19	1	19.90	0	0.00	19.85	1	14,929	0.01%
2019/11/11	0.8	19.90	1	19.80	19.90	-0.2	16,271	0.00%
2019/11/08	0	19.90	2	19.85	19.90	-2	16,395	-0.01%
2019/11/07	0	0.00	1	19.85	19.95	-1	16,674	-0.01%
2019/11/06	5	19.77	31.4	19.91	19.95	-26.4	16,723	-0.16%
2019/11/05	0	0.00	21	19.50	19.60	-21	16,526	-0.13%
2019/11/04	0	0.00	13.3	19.17	19.30	-13.3	16,497	-0.08%
2019/10/31	5	19.15	6	19.15	19.05	-1	16,643	-0.01%
2019/10/30	0	0.00	1	19.10	19.10	-1	16,665	-0.01%
2019/10/29	0	0.00	1	18.95	19.00	-1	16,710	-0.01%
2019/10/28	1	18.95	5	18.95	18.95	-4	16,626	-0.02%
2019/10/25	1.2	18.94	1	19.00	19.00	0.2	16,658	0.00%
2019/10/23	0	0.00	37	18.90	18.85	-37	16,902	-0.22%
2019/10/21	0	0.00	6.6	18.96	18.90	-6.6	16,876	-0.04%
2019/10/18	5	18.80	11	18.90	18.80	-6	16,812	-0.04%
2019/10/17	2	18.65	5	18.62	18.70	-3	16,387	-0.02%
2019/10/16	0	0.00	3	18.80	18.75	-3	16,264	-0.02%
2019/10/15	0	0.00	2	18.65	18.70	-2	16,339	-0.01%
2019/10/14	34	18.65	3.5	18.60	18.65	30.5	16,557	0.18%
2019/10/09	6	18.11	0	0.00	18.05	6	16,439	0.04%
2019/10/08	3	18.50	2.1	18.45	18.40	0.9	16,317	0.01%
2019/10/04	2	18.15	3	18.27	18.25	-1	16,352	-0.01%
2019/10/03	6	18.16	1	18.20	18.15	5	16,379	0.03%
2019/10/02	0	0.00	1	18.65	18.55	-1	16,266	-0.01%
2019/10/01	3	18.45	0	0.00	18.60	3	16,207	0.02%
2019/09/27	2	18.45	0	0.00	18.50	2	16,005	0.01%
2019/09/26	1	18.70	4	18.80	18.70	-3	16,017	-0.02%
2019/09/25	6	18.70	0	0.00	18.70	6	16,129	0.04%
2019/09/20	2	18.75	5	18.80	18.70	-3	16,683	-0.02%
2019/09/19	1	19.00	0	0.00	19.00	1	16,332	0.01%
2019/09/18	0	0.00	2.3	19.05	19.15	-2.3	16,406	-0.01%
2019/09/17	2	18.98	0	0.00	19.00	2	16,437	0.01%
2019/09/16	0	0.00	1	19.00	19.10	-1	16,645	-0.01%
2019/09/12	0	0.00	17	19.11	19.10	-17	16,872	-0.10%
2019/09/11	0	0.00	44	19.01	19.10	-44	17,361	-0.25%
2019/09/10	1	19.01	4.1	19.10	19.15	-3	17,333	-0.02%
2019/09/09	0	0.00	7	18.94	19.00	-7	17,152	-0.04%
2019/09/06	41	18.64	0	0.00	18.65	41	16,864	0.24%
2019/09/05	0	0.00	0.6	18.45	18.45	-0.6	16,879	0.00%
2019/09/04	1	18.00	0	0.00	18.00	1	16,663	0.01%
2019/09/03	0	0.00	0.2	18.15	18.15	-0.2	16,613	0.00%
2019/09/02	0	0.00	5	18.25	18.30	-5	16,755	-0.03%
2019/08/29	2	17.90	0	0.00	17.95	2	16,583	0.01%
2019/08/27	5	18.03	0	0.00	18.00	5	16,477	0.03%
2019/08/26	2	18.25	1	18.25	18.25	1	16,327	0.01%
2019/08/23	2	18.50	5	18.60	18.50	-3	16,272	-0.02%
2019/08/22	0	0.00	10	18.40	18.50	-10	16,138	-0.06%
2019/08/21	0	0.00	2.7	18.46	18.40	-2.7	16,663	-0.02%
2019/08/20	1	18.30	63	18.45	18.50	-62	16,517	-0.38%
2019/08/19	0	0.00	4	17.95	18.00	-4	16,026	-0.02%
2019/08/16	1	17.70	1	17.60	17.60	0	15,940	0.00%
2019/08/15	0	0.00	1	17.05	17.40	-1	15,756	-0.01%
2019/08/14	1	17.35	0	0.00	17.25	1	15,944	0.01%
2019/08/13	3	17.28	0	0.00	17.15	3	15,867	0.02%
2019/08/12	1	17.35	2	17.68	17.55	-1	15,813	-0.01%
2019/08/08	0	0.00	22	17.25	17.20	-22	15,567	-0.14%
2019/08/07	11	16.85	0	0.00	17.00	11	15,567	0.07%
2019/08/05	1	17.00	3	17.03	17.05	-2	15,570	-0.01%
2019/08/02	0	0.00	2	17.20	17.05	-2	15,486	-0.01%
2019/07/31	0	0.00	3	17.55	17.50	-3	15,257	-0.02%
2019/07/30	0	0.00	12.1	17.74	17.75	-12.1	15,360	-0.08%
2019/07/26	0	0.00	2	17.35	17.35	-2	15,576	-0.01%
2019/07/25	2	17.48	0	0.00	17.45	2	15,568	0.01%
2019/07/17	1	17.55	0	0.00	17.70	1	15,543	0.01%
2019/07/16	4	17.63	10.8	17.51	17.60	-6.8	15,363	-0.04%
2019/07/12	0	0.00	2	18.05	18.05	-2	15,077	-0.01%
2019/07/11	0	0.00	1	18.00	18.00	-1	15,112	-0.01%
2019/07/10	0	0.00	2	17.98	18.00	-2	15,157	-0.01%
2019/07/09	0	0.00	2.2	17.81	17.90	-2.2	15,101	-0.01%
2019/07/08	3	17.72	0	0.00	17.75	3	15,081	0.02%
2019/07/04	1	18.00	0	0.00	17.95	1	15,482	0.01%
2019/07/02	4	17.95	24	17.96	17.85	-20	15,704	-0.13%
2019/07/01	56	18.84	2	18.90	18.95	54	15,717	0.34%
2019/06/28	13	18.74	1	18.75	18.65	12	15,398	0.08%
2019/06/27	0	0.00	1	18.90	18.85	-1	15,222	-0.01%
2019/06/26	0	0.00	36	18.71	18.80	-36	15,398	-0.23%
2019/06/24	5	18.90	0.1	18.80	18.90	4.9	15,614	0.03%
2019/06/21	1	18.80	21.5	18.85	18.90	-20.5	15,560	-0.13%
2019/06/20	0	0.00	31	18.86	18.85	-31	15,364	-0.20%
2019/06/19	0	0.00	27	18.58	18.60	-27	15,201	-0.18%
2019/06/18	0	0.00	1.3	18.10	18.10	-1.3	14,838	-0.01%
2019/06/17	0	0.00	0.2	18.05	18.05	-0.2	15,027	0.00%
2019/06/14	0	0.00	3	17.87	17.85	-3	15,298	-0.02%
2019/06/12	0	0.00	1	18.10	17.95	-1	15,528	-0.01%
2019/06/10	1	18.05	0	0.00	18.10	1	15,857	0.01%
2019/06/06	0	0.00	22.2	18.02	18.05	-22.2	15,933	-0.14%
2019/06/05	0.5	17.95	7	17.99	17.90	-6.5	15,824	-0.04%
2019/06/04	0	0.00	2	17.80	17.75	-2	15,756	-0.01%
2019/06/03	1	17.60	1	17.70	17.95	0	15,956	0.00%
2019/05/30	0	0.00	2	17.60	17.60	-2	16,101	-0.01%
2019/05/23	2	17.50	7	17.49	17.50	-5	16,663	-0.03%
2019/05/20	0	0.00	2	17.40	17.40	-2	16,662	-0.01%
2019/05/17	2	17.35	1	17.40	17.30	1	16,771	0.01%
2019/05/16	2	17.25	0	17.30	17.30	2	16,820	0.01%
2019/05/15	0	0.00	12	17.43	17.35	-12	16,936	-0.07%
2019/05/14	4.7	17.26	12	17.30	17.25	-7.3	17,152	-0.04%
2019/05/13	2	17.53	0	0.00	17.45	2	17,373	0.01%
2019/05/09	11	17.70	0	0.00	17.55	11	17,966	0.06%
2019/05/06	1	17.80	0	0.00	17.80	1	18,050	0.01%
2019/05/03	2	17.95	14.4	17.90	18.00	-12.4	18,229	-0.07%
2019/04/30	0	0.00	8.9	17.80	17.90	-8.9	18,394	-0.05%
2019/04/29	10	17.75	1	17.90	17.80	9	18,592	0.05%
2019/04/22	0	0.00	18	17.65	17.70	-18	19,512	-0.09%
2019/04/19	0	0.00	4	17.85	17.75	-4	19,853	-0.02%
2019/04/17	0.1	17.95	0	0.00	17.90	0.1	20,318	0.00%
2019/04/16	0	0.00	1.4	17.83	17.90	-1.4	20,457	-0.01%
2019/04/12	1	17.70	2	17.70	17.75	-1	20,630	0.00%
2019/04/11	8	17.75	11	17.77	17.75	-3	20,740	-0.01%
2019/04/10	7	17.64	0	0.00	17.65	7	20,642	0.03%
2019/04/09	1	17.70	3	17.77	17.80	-2	20,526	-0.01%
2019/04/08	0	0.00	41.8	17.64	17.65	-41.8	20,407	-0.20%
2019/04/03	2	17.60	10	17.65	17.45	-8	20,266	-0.04%
2019/04/02	29	17.60	0	0.00	17.60	29	20,213	0.14%
2019/04/01	0	0.00	5	17.50	17.55	-5	20,339	-0.02%
2019/03/29	2	17.43	15.1	17.53	17.55	-13.1	20,348	-0.06%
2019/03/28	2	17.30	5.3	17.39	17.35	-3.3	20,252	-0.02%
2019/03/27	0	0.00	11.9	17.48	17.55	-11.9	20,119	-0.06%
2019/03/26	0	0.00	5	17.46	17.55	-5	20,313	-0.02%
2019/03/25	5	17.31	2	17.50	17.50	3	20,652	0.01%
2019/03/22	0	0.00	1	17.60	17.55	-1	20,709	0.00%
2019/03/21	1	17.65	0	0.00	17.65	1	20,848	0.00%
2019/03/20	0	0.00	13.4	17.45	17.65	-13.4	21,089	-0.06%
2019/03/19	5	17.45	10	17.50	17.45	-5	21,028	-0.02%
2019/03/18	4	17.55	0.4	17.70	17.70	3.6	20,929	0.02%
2019/03/15	0	0.00	6	17.85	17.85	-6	20,941	-0.03%
2019/03/14	1	17.70	1	17.80	17.70	0	20,942	0.00%
2019/03/13	1	17.90	13	17.85	17.90	-12	21,249	-0.06%
2019/03/12	0	0.00	12	17.64	17.65	-12	21,154	-0.06%
2019/03/11	0	0.00	11	17.50	17.45	-11	21,444	-0.05%
2019/03/05	0	0.00	7.9	17.41	17.45	-7.9	22,413	-0.04%
2019/02/27	0.1	17.40	3	17.40	17.45	-2.9	22,114	-0.01%
2019/02/26	2	17.40	2	17.40	17.40	0	21,852	0.00%
2019/02/25	4	17.34	2	17.30	17.40	2	21,608	0.01%
2019/02/22	0	0.00	4	17.25	17.35	-4	21,719	-0.02%
2019/02/21	0	0.00	10.5	17.10	17.10	-10.5	21,596	-0.05%
2019/02/20	0	0.00	1	17.15	17.15	-1	21,475	0.00%
2019/02/18	0	0.00	46	17.06	17.15	-46	21,766	-0.21%
2019/02/15	0	0.00	0	16.90	16.85	0	21,857	0.00%
2019/02/14	0	0.00	1.5	17.13	17.10	-1.5	21,822	-0.01%
2019/02/13	0	0.00	11	17.05	17.05	-11	21,736	-0.05%
2019/02/12	0	0.00	18	16.86	17.00	-18	21,537	-0.08%
2019/02/11	1	17.00	0.9	16.85	16.85	0.1	21,295	0.00%
2019/01/30	0	0.00	8	16.94	17.00	-8	21,246	-0.04%
2019/01/29	0	0.00	11	16.90	16.95	-11	20,948	-0.05%
2019/01/28	1	16.90	25	16.82	16.95	-24	20,879	-0.11%
2019/01/25	11	16.71	7	16.73	16.75	4	20,816	0.02%
2019/01/24	1	16.75	54	16.79	16.80	-53	20,738	-0.26%
2019/01/23	0	0.00	4	16.56	16.55	-4	20,590	-0.02%
2019/01/22	0	0.00	3	16.53	16.50	-3	20,268	-0.01%
2019/01/21	0	0.00	36.4	16.47	16.50	-36.4	20,205	-0.18%
2019/01/18	0	0.00	19	16.31	16.30	-19	20,057	-0.09%
2019/01/17	0	0.00	24	16.28	16.35	-24	20,234	-0.12%
2019/01/16	0	0.00	10.5	16.21	16.25	-10.5	20,207	-0.05%
2019/01/15	0	0.00	8.1	16.06	16.15	-8.1	20,473	-0.04%
2019/01/11	0	0.00	6	15.85	15.85	-6	20,153	-0.03%
2019/01/09	0	0.00	36	15.73	15.70	-36	19,793	-0.18%
2019/01/08	0	0.00	22	15.50	15.55	-22	19,514	-0.11%
2019/01/07	0	0.00	7	15.41	15.50	-7	19,678	-0.04%
2019/01/04	0	0.00	0	15.15	15.10	0	19,765	0.00%
2019/01/03	1	15.05	0	0.00	15.10	1	20,560	0.00%
2018/12/28	0	0.00	1	15.45	15.45	-1	20,864	0.00%
2018/12/27	0	0.00	35.7	15.11	15.30	-35.7	21,079	-0.17%
2018/12/25	0	0.00	5	14.95	15.00	-5	21,319	-0.02%
2018/12/24	7	15.01	0	0.00	15.00	7	21,244	0.03%
2018/12/22	5	15.00	0	0.00	15.00	5	21,123	0.02%
2018/12/21	1	15.00	0	0.00	15.10	1	21,453	0.00%
2018/12/20	1	15.20	5	15.30	15.15	-4	21,459	-0.02%
2018/12/19	0	0.00	4	15.41	15.40	-4	21,340	-0.02%
2018/12/18	0	0.00	2	15.40	15.25	-2	21,440	-0.01%
2018/12/12	0	0.00	1	15.30	15.25	-1	21,820	0.00%
2018/12/11	1	15.30	11	15.25	15.20	-10	21,699	-0.05%
2018/12/07	0.9	15.30	0	0.00	15.30	0.9	21,429	0.00%
2018/12/06	7	15.15	0	0.00	15.20	7	21,480	0.03%
2018/12/05	25	15.38	1	15.35	15.30	24	21,288	0.11%
2018/12/04	2	15.65	0	0.00	15.65	2	21,154	0.01%
2018/12/03	18	15.69	10	15.75	15.70	8	20,726	0.04%
2018/11/30	0	0.00	27	15.67	15.70	-27	20,058	-0.13%
2018/11/29	2	15.50	1	15.60	15.60	1	19,846	0.01%
2018/11/28	66	15.50	1	15.40	15.45	65	19,634	0.33%
2018/11/27	31	15.35	0	0.00	15.35	31	19,492	0.16%
2018/11/22	1	15.35	0	0.00	15.40	1	19,566	0.01%
2018/11/21	11	15.45	0	0.00	15.40	11	19,635	0.06%
2018/11/20	37	15.55	0	0.00	15.55	37	19,500	0.19%
2018/11/19	4.7	15.79	7	15.80	15.80	-2.3	19,488	-0.01%
2018/11/15	1	15.60	10	15.65	15.75	-9	19,599	-0.05%
2018/11/12	0	0.00	7	15.70	15.55	-7	20,406	-0.03%
2018/11/08	0	0.00	5	15.56	15.60	-5	21,199	-0.02%
2018/11/07	5	15.45	8	15.54	15.55	-3	21,586	-0.01%
2018/11/06	0	0.00	0.5	15.40	15.40	-0.5	21,784	0.00%
2018/11/05	0	0.00	14	15.18	15.35	-14	22,311	-0.06%
2018/11/02	0	0.00	8	15.19	15.20	-8	23,951	-0.03%
2018/11/01	0	0.00	3	14.92	14.95	-3	25,331	-0.01%
2018/10/31	2	14.90	2	14.85	15.00	0	25,821	0.00%
2018/10/30	3	14.68	0	0.00	14.60	3	26,223	0.01%
2018/10/26	1	14.50	10	14.60	14.55	-9	26,918	-0.03%
2018/10/25	1	14.60	2	14.75	14.55	-1	27,090	0.00%
2018/10/24	0	0.00	15.3	14.89	15.00	-15.3	27,572	-0.06%
2018/10/22	4	14.96	0	0.00	15.00	4	27,056	0.01%
2018/10/19	0	0.00	1	14.85	14.80	-1	27,147	0.00%
2018/10/18	0	0.00	2	14.85	14.85	-2	26,949	-0.01%
2018/10/16	1	14.55	6	14.55	14.55	-5	27,057	-0.02%
2018/10/15	7	14.64	5	14.55	14.55	2	27,120	0.01%
2018/10/12	109	14.81	102	14.71	14.95	7	26,810	0.03%	大買/大賣/
2018/10/11	130	15.20	0	0.00	14.95	130	26,482	0.49%	大買/鉅額交易
2018/10/09	0	0.00	2	16.00	15.90	-2	25,727	-0.01%
2018/10/08	0	0.00	31	16.02	16.05	-31	25,538	-0.12%
2018/10/05	0	0.00	38	15.71	15.80	-38	25,297	-0.15%
2018/10/04	1	15.90	10	15.87	15.90	-9	25,055	-0.04%
2018/10/02	0	0.00	8.5	16.00	16.10	-8.5	24,936	-0.03%
2018/10/01	0	0.00	13	16.15	16.10	-13	24,858	-0.05%
2018/09/28	12	16.17	0	0.00	16.10	12	25,050	0.05%
2018/09/27	32	16.28	14	16.11	16.30	18	24,884	0.07%
2018/09/26	0	0.00	2	15.90	15.95	-2	24,814	-0.01%
2018/09/25	0	0.00	5	15.91	16.00	-5	25,427	-0.02%
2018/09/21	6	15.88	146.1	15.86	16.00	-140.1	25,284	-0.55%	大賣/鉅額交易
2018/09/20	1	15.45	0	0.00	15.50	1	24,738	0.00%
2018/09/19	0	0.00	7	15.54	15.50	-7	24,621	-0.03%
2018/09/18	1	15.25	0	0.00	15.20	1	24,398	0.00%
2018/09/17	0	0.00	2.6	15.20	15.25	-2.6	24,530	-0.01%
2018/09/14	0	0.00	0.4	15.20	15.15	-0.4	24,527	0.00%
2018/09/13	0	0.00	1.3	15.20	15.20	-1.3	24,807	-0.01%
2018/09/12	2	15.10	3.1	15.18	15.20	-1.1	24,909	0.00%
2018/09/11	0	0.00	5.2	15.25	15.25	-5.2	24,853	-0.02%
2018/09/10	1	14.95	2	15.00	14.95	-1	25,228	0.00%
2018/09/07	7	14.96	0	0.00	15.05	7	25,573	0.03%
2018/09/06	4	14.96	0	0.00	15.05	4	26,137	0.02%
2018/09/05	14	15.09	0	0.00	15.05	14	26,069	0.05%
2018/09/03	10	15.28	1	15.30	15.25	9	26,067	0.03%
2018/08/31	0	0.00	2	15.55	15.55	-2	26,228	-0.01%
2018/08/29	0	0.00	1	15.60	15.60	-1	26,477	0.00%
2018/08/28	2	15.50	36.2	15.48	15.60	-34.2	26,726	-0.13%
2018/08/27	1	15.40	16	15.43	15.50	-15	26,839	-0.06%
2018/08/24	0.5	15.40	2	15.50	15.50	-1.5	26,863	-0.01%
2018/08/23	100	15.60	7	15.48	15.50	93	27,425	0.34%
2018/08/22	51	15.30	5	15.47	15.50	46	27,741	0.17%
2018/08/21	0	0.00	5.1	15.31	15.25	-5.1	27,412	-0.02%
2018/08/20	2	15.00	0	0.00	15.20	2	27,347	0.01%
2018/08/17	10	15.35	11	15.27	15.25	-1	27,196	0.00%
2018/08/15	10	15.05	12	15.15	15.20	-2	26,212	-0.01%
2018/08/14	10	15.18	41.7	15.13	15.20	-31.7	25,989	-0.12%
2018/08/13	11	15.03	145.5	15.16	14.90	-134.5	25,523	-0.53%	大賣/鉅額交易
2018/08/10	0	0.00	139.2	15.43	15.40	-139.2	25,240	-0.55%	大賣/鉅額交易
2018/08/09	20	15.30	77.2	15.49	15.45	-57.2	24,744	-0.23%
2018/08/08	109	15.10	189.8	15.15	15.15	-80.8	23,151	-0.35%	大買/大賣/
2018/08/07	7	14.39	27.1	14.48	14.55	-20.1	21,797	-0.09%
2018/08/06	0	0.00	41	14.31	14.35	-41	21,338	-0.19%
2018/08/03	0	0.00	37.4	14.06	14.10	-37.4	20,996	-0.18%
2018/08/02	13	13.90	0	0.00	13.80	13	20,510	0.06%
2018/08/01	100	14.00	4	13.95	14.05	96	20,569	0.47%
2018/07/31	5	13.90	56	13.93	14.10	-51	20,499	-0.25%
2018/07/30	12	13.70	0	0.00	13.70	12	19,896	0.06%
2018/07/26	1	13.65	7	13.64	13.75	-6	20,292	-0.03%
2018/07/25	0	0.00	4	13.65	13.65	-4	20,761	-0.02%
2018/07/24	2	13.50	7	13.61	13.65	-5	20,859	-0.02%
2018/07/20	3	13.45	10	13.45	13.50	-7	21,495	-0.03%
2018/07/19	2	13.45	0	0.00	13.40	2	21,640	0.01%
2018/07/18	5	13.45	2	13.45	13.50	3	21,844	0.01%
2018/07/17	0.5	13.40	3	13.45	13.40	-2.5	21,966	-0.01%
2018/07/16	0	0.00	10.7	13.41	13.40	-10.7	22,082	-0.05%
2018/07/13	5	13.38	2.2	13.38	13.35	2.8	22,394	0.01%
2018/07/12	8	13.25	0	0.00	13.35	8	22,415	0.04%
2018/07/11	13	13.15	30	13.15	13.20	-17	22,491	-0.08%
2018/07/10	0	0.00	17	13.30	13.25	-17	22,497	-0.08%
2018/07/09	0	0.00	4	13.20	13.15	-4	22,563	-0.02%
2018/07/05	6	13.04	5	13.05	13.00	1	22,927	0.00%
2018/07/04	11	13.15	18	13.11	13.10	-7	23,519	-0.03%
2018/07/03	15	13.66	400	13.60	13.55	-385	23,586	-1.63%	大賣/鉅額交易
2018/07/02	3	13.88	1	13.90	13.85	2	23,059	0.01%
2018/06/29	16	13.80	21	13.85	13.90	-5	23,053	-0.02%
2018/06/28	0	0.00	10	13.75	13.75	-10	22,879	-0.04%
2018/06/27	0	0.00	10	13.70	13.70	-10	22,849	-0.04%
2018/06/26	20.3	13.75	10	13.73	13.75	10.3	22,829	0.04%
2018/06/25	21	13.95	0	0.00	13.85	21	22,743	0.09%
2018/06/22	0	0.00	7	13.95	14.00	-7	22,821	-0.03%
2018/06/21	0	0.00	57	14.00	13.90	-57	22,595	-0.25%
2018/06/20	5	13.87	4	14.00	13.90	1	22,781	0.00%
2018/06/19	81	13.84	13	13.97	13.80	68	23,029	0.30%
2018/06/15	9	14.07	0	0.00	14.15	9	22,467	0.04%
2018/06/14	42	14.11	5	14.45	14.00	37	22,239	0.17%
2018/06/13	2	14.50	5	14.55	14.50	-3	21,715	-0.01%
2018/06/12	1	14.55	2	14.55	14.55	-1	22,322	0.00%
2018/06/11	0	0.00	4	14.60	14.55	-4	22,307	-0.02%
2018/06/08	0	0.00	19	14.59	14.60	-19	22,143	-0.09%
2018/06/07	0	0.00	64	14.55	14.50	-64	22,085	-0.29%
2018/06/06	0	0.00	21	14.51	14.45	-21	22,184	-0.09%
2018/06/05	0	0.00	14.1	14.28	14.25	-14.1	21,739	-0.06%
2018/06/04	20	14.00	2	14.00	14.10	18	21,536	0.08%
2018/06/01	63	13.95	3	14.00	14.00	60	21,430	0.28%
2018/05/31	7	13.83	4	13.93	14.10	3	21,418	0.01%
2018/05/30	7	13.80	1	13.75	13.75	6	20,898	0.03%
2018/05/29	4	14.16	20	14.15	14.10	-16	21,078	-0.08%
2018/05/28	3	14.20	58	14.25	14.20	-55	21,049	-0.26%
2018/05/24	5	14.30	1	14.40	14.30	4	21,407	0.02%
2018/05/23	2	14.38	76	14.45	14.35	-74	21,585	-0.34%
2018/05/22	1	14.50	0	0.00	14.50	1	21,713	0.00%
2018/05/21	1	14.50	18	14.51	14.55	-17	21,919	-0.08%
2018/05/18	2	14.48	22	14.46	14.40	-20	22,111	-0.09%
2018/05/17	0	0.00	4	14.43	14.45	-4	22,276	-0.02%
2018/05/16	0	0.00	35	14.41	14.45	-35	22,379	-0.16%
2018/05/15	0	0.00	6	14.50	14.45	-6	22,745	-0.03%
2018/05/14	400	14.40	33	14.46	14.45	367	23,434	1.57%	大買/鉅額交易
2018/05/11	0	0.00	56	14.41	14.40	-56	23,741	-0.24%
2018/05/10	6	14.28	2.1	14.30	14.25	3.9	23,726	0.02%
2018/05/09	0	0.00	2	14.35	14.30	-2	23,747	-0.01%
2018/05/08	12	14.19	0.1	14.25	14.25	11.9	23,720	0.05%
2018/05/07	0	0.00	1	14.30	14.30	-1	23,643	0.00%
2018/05/04	7	14.25	0	0.00	14.15	7	23,573	0.03%
2018/05/03	1	14.50	14	14.52	14.45	-13	23,388	-0.06%
2018/05/02	0	0.00	55.8	14.43	14.55	-55.8	23,338	-0.24%
2018/04/30	6	14.25	10	14.23	14.20	-4	23,095	-0.02%
2018/04/27	0	0.00	5.7	14.20	14.25	-5.7	23,192	-0.02%
2018/04/26	15	14.12	106	14.11	14.15	-91	23,079	-0.39%	大賣/
2018/04/25	0	0.00	8	13.85	13.85	-8	22,810	-0.04%
2018/04/24	0	0.00	12	13.84	13.70	-12	22,920	-0.05%
2018/04/23	0	0.00	5	13.80	13.80	-5	23,154	-0.02%
2018/04/19	0	0.00	21	13.80	13.85	-21	23,570	-0.09%
2018/04/18	1	13.70	12	13.74	13.75	-11	23,806	-0.05%
2018/04/17	0	0.00	37	13.71	13.70	-37	24,019	-0.15%
2018/04/16	3	13.78	4.8	13.76	13.80	-1.8	24,335	-0.01%
2018/04/13	0	0.00	3	13.80	13.80	-3	24,459	-0.01%
2018/04/12	0	0.00	4	13.70	13.80	-4	24,716	-0.02%
2018/04/11	6	13.77	62	13.84	13.75	-56	24,742	-0.23%
2018/04/10	8	13.50	15.2	13.59	13.80	-7.2	24,428	-0.03%
2018/04/09	0	0.00	9	13.46	13.50	-9	23,924	-0.04%
2018/04/03	0	0.00	22.1	13.38	13.40	-22.1	23,727	-0.09%
2018/04/02	1	13.50	30	13.45	13.45	-29	23,669	-0.12%
2018/03/31	0	0.00	16	13.40	13.35	-16	23,482	-0.07%
2018/03/30	6	13.38	40	13.36	13.35	-34	23,452	-0.14%
2018/03/29	3	13.27	2	13.35	13.35	1	23,440	0.00%
2018/03/28	4	13.50	214	13.50	13.40	-210	23,144	-0.91%	大賣/鉅額交易
2018/03/27	0	0.00	15	13.55	13.55	-15	23,150	-0.06%
2018/03/26	0	0.00	29	13.40	13.50	-29	23,067	-0.13%
2018/03/23	66	13.40	100	13.40	13.50	-34	22,980	-0.15%
2018/03/22	10	13.60	9	13.60	13.60	1	22,837	0.00%
2018/03/21	0	0.00	12	13.45	13.45	-12	22,517	-0.05%
2018/03/20	7	13.39	0	0.00	13.40	7	22,895	0.03%
2018/03/16	1	13.45	4	13.54	13.55	-3	22,841	-0.01%
2018/03/15	0	0.00	3	13.40	13.35	-3	22,211	-0.01%
2018/03/14	0	0.00	1	13.35	13.35	-1	22,097	0.00%
2018/03/13	22	13.35	14.3	13.39	13.40	7.7	22,337	0.03%
2018/03/12	0	0.00	92	13.36	13.40	-92	22,391	-0.41%
2018/03/09	8	13.14	0	0.00	13.15	8	22,460	0.04%
2018/03/08	6	13.10	0	0.00	13.10	6	22,704	0.03%
2018/03/06	25	13.00	3	13.10	13.05	22	23,466	0.09%
2018/03/05	17	13.01	9	12.95	13.00	8	23,688	0.03%
2018/03/02	26	12.98	1	13.05	12.95	25	23,585	0.11%
2018/03/01	17	13.11	78	13.10	13.15	-61	22,892	-0.27%
2018/02/26	29	13.35	1	13.35	13.25	28	23,042	0.12%
2018/02/23	20	13.20	11.5	13.29	13.25	8.5	23,027	0.04%
2018/02/22	22	13.08	0	0.00	13.15	22	23,493	0.09%
2018/02/21	26	13.15	15	13.23	13.20	11	23,851	0.05%
2018/02/12	33	13.09	30	13.00	13.05	3	23,915	0.01%
2018/02/09	2	12.85	0	0.00	12.95	2	23,761	0.01%
2018/02/08	34	13.15	0	0.00	13.15	34	23,517	0.14%
2018/02/07	24	13.17	0	0.00	13.05	24	23,357	0.10%
2018/02/06	40	13.11	27	12.97	12.90	13	23,292	0.06%
2018/02/05	33	13.60	0	0.00	13.60	33	22,818	0.14%
2018/02/02	2	13.85	0	0.00	13.90	2	22,338	0.01%
2018/02/01	12	13.93	0	0.00	13.95	12	22,272	0.05%
2018/01/31	0	0.00	0.5	13.90	14.00	-0.5	22,106	0.00%
2018/01/30	34	14.16	0	0.00	14.05	34	21,906	0.16%
2018/01/29	1	14.20	0	0.00	14.20	1	21,766	0.00%
2018/01/26	4	14.14	2	14.10	14.20	2	21,696	0.01%
2018/01/25	12	14.20	1	14.20	14.20	11	21,596	0.05%
2018/01/24	31	14.10	0	0.00	14.15	31	21,471	0.14%
2018/01/23	1	14.25	15	14.30	14.35	-14	21,297	-0.07%
2018/01/19	11	14.28	29.5	14.25	14.30	-18.5	21,219	-0.09%
2018/01/18	12	14.34	5	14.40	14.25	7	21,024	0.03%
2018/01/17	0.8	14.20	12	14.31	14.30	-11.2	20,778	-0.05%
2018/01/16	13	14.29	5	14.25	14.20	8	20,439	0.04%
2018/01/15	5	14.30	20	14.25	14.25	-15	20,326	-0.07%
2018/01/12	0	0.00	7.3	14.19	14.15	-7.3	19,863	-0.04%
2018/01/11	7	13.97	10	14.00	14.00	-3	19,325	-0.02%
2018/01/10	10	14.00	4.1	14.07	13.95	5.9	19,320	0.03%
2018/01/08	8	13.97	3	14.00	14.05	5	18,813	0.03%
2018/01/05	0	0.00	16	13.89	13.95	-16	18,615	-0.09%
2018/01/04	5	13.85	1	13.85	13.85	4	18,623	0.02%
2018/01/03	0	0.00	16	13.91	13.95	-16	18,758	-0.09%
2018/01/02	72	13.75	0	0.00	13.80	72	18,638	0.39%