元大金 (2885)-元大-竹山券商分點個股進出

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

元大金

(2885)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

元大金 (2885)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	12.7	34.95	5.2	35.20	34.85	7.5	17,400	0.04%
2024/12/16	2	35.35	5.6	35.44	35.25	-3.6	17,243	-0.02%
2024/12/13	1	35.00	0.1	35.05	35.05	0.9	17,029	0.01%
2024/12/12	1	35.10	2	35.03	35.15	-1	17,041	-0.01%
2024/12/11	203	34.80	0.7	34.90	34.70	202.3	17,093	1.18%	大買/鉅額交易
2024/12/09	0	0.00	0.1	35.35	34.95	-0.1	17,191	0.00%
2024/12/06	1	34.75	0	0.00	34.90	1	17,710	0.01%
2024/12/05	0	0.00	0.7	34.70	34.85	-0.7	17,687	0.00%
2024/12/04	0.1	34.70	1	34.50	34.70	-0.9	17,730	-0.01%
2024/12/03	0	0.00	36.7	34.58	34.80	-36.7	18,030	-0.20%
2024/12/02	2	33.55	6	33.70	33.90	-4	17,744	-0.02%
2024/11/29	1	33.10	0	0.00	33.25	1	17,461	0.01%
2024/11/27	0	0.00	0.1	33.25	33.30	-0.1	17,514	0.00%
2024/11/26	0	0.00	3	33.65	33.45	-3	17,307	-0.02%
2024/11/25	1	33.15	1	33.35	33.15	0	17,120	0.00%
2024/11/22	8	33.53	0.4	33.46	33.50	7.6	16,440	0.05%
2024/11/21	0	0.00	35.8	33.36	33.80	-35.8	16,572	-0.22%
2024/11/20	4	33.41	0.2	33.70	33.45	3.8	16,517	0.02%
2024/11/19	0	0.00	5.7	33.46	33.85	-5.7	16,372	-0.04%
2024/11/18	1	32.80	10	32.85	32.80	-9	15,964	-0.06%
2024/11/15	1	32.85	14	32.96	32.55	-13	15,936	-0.08%
2024/11/14	2	32.50	3	32.72	32.70	-1	15,829	-0.01%
2024/11/13	5	32.61	0	0.00	32.65	5	15,769	0.03%
2024/11/12	2	32.75	0	0.00	32.95	2	15,695	0.01%
2024/11/11	1.1	33.00	0	0.00	32.95	1.1	15,608	0.01%
2024/11/08	0	0.00	13.1	33.14	33.20	-13.1	15,762	-0.08%
2024/11/07	0.1	32.65	0	0.00	32.55	0.1	15,913	0.00%
2024/11/06	2.4	32.46	0	0.00	32.45	2.4	15,997	0.02%
2024/11/05	0	0.00	0.2	32.70	32.85	-0.2	16,112	0.00%
2024/11/04	0	0.00	0.2	32.75	32.75	-0.2	16,527	0.00%
2024/11/01	1.1	31.71	0	0.00	32.10	1.1	16,926	0.01%
2024/10/30	0.2	32.45	2	32.35	32.45	-1.8	16,812	-0.01%
2024/10/29	6	32.48	1.4	32.52	32.60	4.6	16,833	0.03%
2024/10/28	3	32.68	2.9	32.88	32.75	0.1	16,935	0.00%
2024/10/25	0	0.00	2	33.00	32.95	-2	17,035	-0.01%
2024/10/24	0	0.00	2	32.65	32.70	-2	17,219	-0.01%
2024/10/23	4.1	32.79	0	0.00	32.70	4.1	17,566	0.02%
2024/10/22	0.2	33.10	5	33.26	33.30	-4.8	17,724	-0.03%
2024/10/21	16.1	33.13	11	32.70	32.70	5.1	17,892	0.03%
2024/10/18	11	32.84	18	33.43	33.50	-7	18,122	-0.04%
2024/10/16	0	0.00	0.1	32.46	32.25	-0.1	18,427	0.00%
2024/10/15	0	0.00	4	32.55	32.60	-4	18,438	-0.02%
2024/10/14	0	0.00	0	31.70	31.80	0	18,406	0.00%
2024/10/08	0	0.00	1	31.75	31.75	-1	18,706	-0.01%
2024/10/07	1.8	31.94	2	32.05	32.00	-0.2	18,669	0.00%
2024/10/04	0	0.00	17	31.58	31.80	-17	18,613	-0.09%
2024/10/01	1	31.50	0	31.85	31.50	1	18,393	0.01%
2024/09/30	0.1	31.85	0	0.00	31.70	0.1	18,567	0.00%
2024/09/24	0.5	31.35	1	31.45	31.50	-0.5	19,237	0.00%
2024/09/23	0	0.00	1.1	31.21	31.40	-1.1	20,551	-0.01%
2024/09/20	0	0.00	11.1	31.15	31.00	-11.1	21,038	-0.05%
2024/09/19	0.7	30.80	4	30.63	30.90	-3.3	21,281	-0.02%
2024/09/18	10	30.50	0	30.55	30.40	10	21,577	0.05%
2024/09/16	3	30.47	0.1	30.60	30.50	2.9	21,879	0.01%
2024/09/13	0	0.00	3	30.25	30.25	-3	22,434	-0.01%
2024/09/12	0.1	29.60	0	0.00	29.85	0.1	22,704	0.00%
2024/09/11	5	29.74	2	29.85	29.60	3	22,621	0.01%
2024/09/10	0	0.00	14	29.97	29.95	-14	22,602	-0.06%
2024/09/09	31.5	29.62	1	29.85	29.70	30.5	22,469	0.14%
2024/09/06	1	30.40	1	30.75	30.75	0	21,966	0.00%
2024/09/05	2	30.65	1	30.65	30.50	1	22,029	0.00%
2024/09/04	5.1	30.37	2.2	30.35	30.35	2.9	22,073	0.01%
2024/09/03	1.1	31.20	0	0.00	31.20	1.1	21,746	0.01%
2024/09/02	2	31.75	0	0.00	31.75	2	21,712	0.01%
2024/08/30	0	0.00	1	31.65	31.90	-1	21,825	0.00%
2024/08/29	1	31.60	0	0.00	31.55	1	21,677	0.00%
2024/08/26	0	0.00	4	31.63	32.00	-4	22,360	-0.02%
2024/08/23	3	30.95	0.5	31.05	30.90	2.5	22,481	0.01%
2024/08/22	9.1	31.24	4	31.40	31.45	5.1	22,349	0.02%
2024/08/21	2	31.60	2.1	31.63	31.70	-0.1	22,330	0.00%
2024/08/20	5	31.62	2	31.73	31.75	3	22,387	0.01%
2024/08/19	5.5	31.84	0	0.00	31.65	5.5	22,544	0.02%
2024/08/16	5	32.00	5	32.00	32.00	0	22,970	0.00%
2024/08/15	5.1	31.74	1	31.60	31.50	4.1	22,913	0.02%
2024/08/14	1	32.00	24.2	32.10	32.00	-23.2	22,893	-0.10%
2024/08/13	2	31.55	1	32.30	31.60	1	22,847	0.00%
2024/08/12	28.1	31.87	2	32.13	31.80	26.1	23,161	0.11%
2024/08/09	7	32.56	2	32.65	32.60	5	23,231	0.02%
2024/08/08	2	31.55	1	31.55	31.40	1	23,062	0.00%
2024/08/07	1.1	31.16	2.6	31.30	31.30	-1.5	22,931	-0.01%
2024/08/06	7	30.36	4	30.86	30.70	3	22,834	0.01%
2024/08/05	11.5	29.74	3.1	29.99	29.35	8.4	22,666	0.04%
2024/08/02	5	31.96	1	32.00	31.90	4	22,279	0.02%
2024/08/01	4.2	32.85	2.4	33.02	33.05	1.8	22,273	0.01%
2024/07/31	1	32.80	2.5	32.67	32.80	-1.5	22,321	-0.01%
2024/07/30	1	32.25	0	0.00	32.35	1	22,196	0.00%
2024/07/29	10.8	32.56	2	32.65	32.70	8.8	22,181	0.04%
2024/07/26	10.7	32.02	1	32.30	32.05	9.7	22,114	0.04%
2024/07/23	0	0.00	2	32.78	33.00	-2	22,169	-0.01%
2024/07/22	4.2	31.99	45.1	32.15	31.85	-40.9	22,052	-0.19%
2024/07/19	4	32.45	3	32.52	32.60	1	21,974	0.00%
2024/07/18	1.1	33.23	1.7	33.19	33.25	-0.6	22,046	0.00%
2024/07/17	1	32.90	2	33.10	33.15	-1	22,064	0.00%
2024/07/16	2	32.95	8	32.91	33.00	-6	22,271	-0.03%
2024/07/15	6	33.01	0.1	33.00	32.90	5.9	22,771	0.03%
2024/07/12	1	33.55	0	0.00	33.75	1	22,840	0.00%
2024/07/11	3	33.62	0	0.00	33.65	3	22,868	0.01%
2024/07/10	1	33.40	1	33.30	33.55	0	22,944	0.00%
2024/07/09	4	33.05	0	0.00	33.00	4	23,072	0.02%
2024/07/05	0	0.00	1	32.95	33.00	-1	23,211	0.00%
2024/07/04	10	33.31	16	33.34	33.10	-6	23,404	-0.03%
2024/07/03	14	32.61	8	32.49	32.70	6	23,572	0.03%
2024/07/02	0	0.00	4	32.06	32.10	-4	23,362	-0.02%
2024/07/01	0.1	32.20	2	32.00	32.00	-1.9	23,274	-0.01%
2024/06/27	61.7	31.40	0	0.00	31.75	61.7	22,666	0.27%
2024/06/26	15.9	33.82	0	0.00	33.80	15.9	21,360	0.07%
2024/06/25	1	34.25	0.2	34.10	34.40	0.8	20,917	0.00%
2024/06/24	0.9	34.15	2	34.38	34.50	-1.1	20,675	-0.01%
2024/06/21	0	0.00	1	34.15	34.15	-1	20,543	0.00%
2024/06/20	3.2	34.11	4	34.26	34.35	-0.8	20,314	0.00%
2024/06/19	1.2	33.69	14.6	33.54	33.75	-13.4	20,039	-0.07%
2024/06/18	4	32.50	6	32.77	32.90	-2	20,031	-0.01%
2024/06/17	2.5	32.39	3	32.25	32.30	-0.5	20,196	0.00%
2024/06/14	0.5	32.08	0	0.00	32.00	0.5	20,364	0.00%
2024/06/13	6	32.01	6.3	31.94	32.00	-0.3	20,675	0.00%
2024/06/12	4	31.45	2	31.40	31.45	2	21,157	0.01%
2024/06/11	3.1	31.72	2	32.00	31.60	1.1	22,019	0.00%
2024/06/06	1	31.75	0	0.00	31.70	1	22,349	0.00%
2024/06/05	1	31.55	0	0.00	31.30	1	22,463	0.00%
2024/06/04	1	31.40	0	0.00	31.45	1	22,761	0.00%
2024/06/03	0	0.00	5	31.70	31.75	-5	23,129	-0.02%
2024/05/31	4	31.73	4.9	31.71	31.65	-0.9	23,178	0.00%
2024/05/30	16.2	31.56	0	31.80	31.45	16.2	22,731	0.07%
2024/05/29	10.3	32.15	0	0.00	31.85	10.3	22,553	0.05%
2024/05/28	0	0.00	0	32.90	32.85	0	22,313	0.00%
2024/05/24	3	32.59	1.1	32.60	32.50	2	22,447	0.01%
2024/05/23	2	32.90	2	32.90	33.15	0	22,322	0.00%
2024/05/22	0.1	33.28	10	33.61	33.35	-9.9	22,167	-0.04%
2024/05/21	1	32.00	0.2	32.00	32.05	0.8	21,733	0.00%
2024/05/20	1	32.30	2.1	32.40	32.35	-1.1	21,750	0.00%
2024/05/17	0.1	32.55	1.3	32.38	32.65	-1.1	21,870	-0.01%
2024/05/16	0	0.00	15	32.57	32.60	-15	21,837	-0.07%
2024/05/15	0	0.00	12	32.13	31.85	-12	21,399	-0.06%
2024/05/14	2.1	31.43	0	0.00	31.45	2.1	21,382	0.01%
2024/05/13	0.9	32.10	0	0.00	32.00	0.9	21,349	0.00%
2024/05/10	1	31.90	1.7	32.03	32.10	-0.7	21,318	0.00%
2024/05/09	3	31.65	1.1	31.66	31.65	2	21,300	0.01%
2024/05/08	0	0.00	1.5	31.60	31.80	-1.5	21,147	-0.01%
2024/05/07	0	0.00	0	31.80	31.80	0	21,154	0.00%
2024/05/06	0	0.00	18	31.15	31.50	-18	20,957	-0.09%
2024/05/03	0	30.75	0	0.00	30.55	0	20,783	0.00%
2024/04/30	0.1	30.87	0.2	30.80	30.65	-0.1	20,545	0.00%
2024/04/29	2	30.68	2	31.00	31.05	0	20,436	0.00%
2024/04/26	0	30.05	0	0.00	30.00	0	20,096	0.00%
2024/04/25	2.2	29.83	0	0.00	29.80	2.2	20,118	0.01%
2024/04/24	0.1	30.10	22	30.27	30.35	-22	19,994	-0.11%
2024/04/23	0	29.95	10	29.80	29.80	-10	19,844	-0.05%
2024/04/22	0.5	29.90	21	30.05	29.90	-20.5	19,654	-0.10%
2024/04/19	16.9	30.06	0	0.00	29.90	16.9	19,148	0.09%
2024/04/18	0	0.00	3.1	30.35	30.60	-3.1	18,463	-0.02%
2024/04/17	2.1	30.00	1	30.00	30.00	1	18,105	0.01%
2024/04/16	10.1	30.07	52	30.11	29.95	-41.9	18,010	-0.23%
2024/04/15	0	30.20	1	30.50	30.55	-1	17,755	-0.01%
2024/04/12	2	30.30	0	0.00	30.30	2	17,624	0.01%
2024/04/10	2	30.73	0	30.65	30.50	2	17,495	0.01%
2024/04/09	1	30.85	0	0.00	30.90	1	17,624	0.01%
2024/04/02	2	30.15	1	30.20	30.30	1	17,547	0.01%
2024/04/01	0.1	30.15	4.3	30.28	30.10	-4.3	17,754	-0.02%
2024/03/29	0	0.00	3.2	30.27	30.40	-3.2	17,819	-0.02%
2024/03/28	0.2	30.05	0	0.00	30.10	0.2	17,675	0.00%
2024/03/27	0.2	30.03	23	30.21	30.30	-22.8	17,687	-0.13%
2024/03/26	0.1	30.06	0	0.00	30.10	0.1	17,806	0.00%
2024/03/25	0	0.00	53.1	29.94	29.85	-53.1	17,978	-0.30%
2024/03/22	19	29.94	17	29.63	29.45	1.9	18,215	0.01%
2024/03/21	0	29.60	1	29.70	29.80	-1	18,221	-0.01%
2024/03/20	5.1	29.04	8	29.00	28.90	-2.9	18,450	-0.02%
2024/03/19	2.1	29.30	9	29.23	29.20	-6.9	18,458	-0.04%
2024/03/18	4.1	29.40	1.4	29.36	29.35	2.7	18,330	0.01%
2024/03/15	11.6	30.02	17.1	30.04	30.20	-5.5	18,162	-0.03%
2024/03/14	11	29.78	5	30.13	30.30	6	17,626	0.03%
2024/03/13	13	29.22	15.1	29.22	29.50	-2.1	16,785	-0.01%
2024/03/12	10	28.70	4.1	28.84	28.90	5.9	16,419	0.04%
2024/03/11	0	28.60	40	28.60	28.55	-40	16,438	-0.24%
2024/03/08	50	28.43	95.1	28.40	28.45	-45.1	16,445	-0.27%
2024/03/07	1	28.10	1.5	27.85	28.10	-0.5	16,213	0.00%
2024/03/06	94	27.30	0.1	27.50	27.50	93.9	15,804	0.59%
2024/03/05	3	27.30	0	0.00	27.30	3	15,976	0.02%
2024/03/04	1	27.25	7.4	27.30	27.35	-6.4	16,071	-0.04%
2024/02/29	0	27.30	0.2	27.30	27.45	-0.2	16,332	0.00%
2024/02/27	0	27.20	4	27.24	27.20	-4	16,171	-0.02%
2024/02/26	6.1	27.18	0	0.00	27.10	6.1	16,031	0.04%
2024/02/23	4	27.38	10	27.40	27.30	-6	15,976	-0.04%
2024/02/22	1	27.35	0	0.00	27.55	1	16,208	0.01%
2024/02/21	2.1	27.36	3	27.40	27.35	-0.9	16,173	-0.01%
2024/02/20	0	0.00	13.1	27.71	27.85	-13.1	16,099	-0.08%
2024/02/19	0	0.00	2	27.35	27.45	-2	15,999	-0.01%
2024/02/16	12	27.00	1	27.05	27.15	11	16,178	0.07%
2024/02/15	3	26.92	5.1	27.00	27.00	-2.1	16,185	-0.01%
2024/02/05	0	0.00	15.1	26.93	27.00	-15.1	15,990	-0.09%
2024/02/02	2.1	26.83	0	0.00	26.90	2.1	15,780	0.01%
2024/02/01	1	27.00	0.9	26.95	27.05	0.1	15,716	0.00%
2024/01/31	0	26.81	2	26.95	27.05	-2	15,625	-0.01%
2024/01/30	1	26.85	0	0.00	26.85	1	15,518	0.01%
2024/01/29	0	0.00	0.1	27.00	27.10	-0.1	15,711	0.00%
2024/01/26	0	0.00	16.1	26.87	26.95	-16.1	15,758	-0.10%
2024/01/25	0	0.00	4	26.68	26.75	-4	15,712	-0.03%
2024/01/24	0	0.00	1	26.60	26.60	-1	15,738	-0.01%
2024/01/23	0	0.00	8	26.45	26.55	-8	15,859	-0.05%
2024/01/22	0	0.00	0.1	26.35	26.35	-0.1	16,053	0.00%
2024/01/19	5	26.08	0	0.00	26.20	5	16,013	0.03%
2024/01/18	9.4	25.82	0	0.00	25.80	9.4	16,029	0.06%
2024/01/17	17	25.98	0	0.00	25.80	17	15,949	0.11%
2024/01/16	12	26.23	2	26.35	26.25	10	15,663	0.06%
2024/01/15	0.1	26.85	2	26.78	26.70	-1.9	15,517	-0.01%
2024/01/12	2.6	26.68	6	26.65	26.65	-3.4	15,812	-0.02%
2024/01/11	0	0.00	79.8	26.70	26.80	-79.8	16,020	-0.50%
2024/01/10	11	26.49	5	26.60	26.50	6	16,367	0.04%
2024/01/09	2	26.85	3	26.92	26.80	-1	16,409	-0.01%
2024/01/08	0	0.00	1	27.20	26.90	-1	16,485	-0.01%
2024/01/05	3.1	26.90	0.1	27.20	26.95	3	16,514	0.02%
2024/01/04	2	27.18	7.2	27.14	27.20	-5.3	16,645	-0.03%
2024/01/03	6	27.28	5.1	27.20	26.95	0.9	16,816	0.01%
2024/01/02	0	0.00	0.3	27.60	27.75	-0.3	16,492	0.00%
2023/12/29	0	0.00	11.8	27.54	27.60	-11.8	16,322	-0.07%
2023/12/28	1	27.15	11.1	27.22	27.35	-10.1	16,304	-0.06%
2023/12/27	0	0.00	8.8	27.08	27.15	-8.8	16,123	-0.05%
2023/12/26	0	0.00	1.1	26.93	26.85	-1.1	15,860	-0.01%
2023/12/25	1	26.50	0.1	26.80	26.60	0.9	15,812	0.01%
2023/12/22	4	26.70	1	26.60	26.80	3	15,935	0.02%
2023/12/21	0	0.00	4.1	26.54	26.45	-4.1	15,843	-0.03%
2023/12/20	2.1	26.65	4	26.74	26.55	-2	15,485	-0.01%
2023/12/19	0	0.00	4.8	26.96	26.70	-4.8	15,199	-0.03%
2023/12/18	1.1	26.95	0	0.00	27.05	1.1	15,019	0.01%
2023/12/15	0	0.00	9.1	27.10	27.00	-9.1	14,908	-0.06%
2023/12/14	0	26.90	2	26.95	27.00	-2	14,590	-0.01%
2023/12/13	0	0.00	3.8	26.84	26.75	-3.8	14,457	-0.03%
2023/12/12	0	0.00	4.1	26.66	26.80	-4.1	14,675	-0.03%
2023/12/11	0	0.00	5.3	26.45	26.55	-5.3	14,606	-0.04%
2023/12/08	0	0.00	5.1	26.49	26.55	-5.1	14,645	-0.03%
2023/12/07	1	26.35	1.9	26.45	26.50	-0.9	14,620	-0.01%
2023/12/06	0	0.00	6	26.46	26.45	-6	14,545	-0.04%
2023/12/05	0	0.00	11.6	26.39	26.40	-11.6	14,442	-0.08%
2023/12/04	0.5	26.25	2.1	26.30	26.35	-1.6	14,572	-0.01%
2023/12/01	0	0.00	1.4	26.05	26.10	-1.4	14,509	-0.01%
2023/11/30	0.4	26.00	0	0.00	26.00	0.4	14,505	0.00%
2023/11/29	1	26.05	0	0.00	25.95	1	14,200	0.01%
2023/11/28	0	0.00	4	26.06	26.10	-4	14,050	-0.03%
2023/11/27	1	25.85	1	26.00	25.85	0	14,075	0.00%
2023/11/24	0	0.00	1.4	25.74	25.80	-1.4	14,023	-0.01%
2023/11/23	0	0.00	6	25.63	25.70	-6	14,099	-0.04%
2023/11/22	0	0.00	5.3	25.60	25.60	-5.3	14,141	-0.04%
2023/11/21	1	25.65	3.4	25.59	25.70	-2.4	14,238	-0.02%
2023/11/20	3	25.28	0	0.00	25.35	3	14,056	0.02%
2023/11/17	1	25.40	0	0.00	25.35	1	14,079	0.01%
2023/11/16	0	0.00	1	25.50	25.45	-1	14,006	-0.01%
2023/11/15	1.1	25.39	1.1	25.34	25.30	0	13,945	0.00%
2023/11/14	0	0.00	1	25.05	25.05	-1	13,829	-0.01%
2023/11/10	2	24.90	0.1	25.00	25.00	1.9	14,396	0.01%
2023/11/09	2	24.95	4.3	24.95	25.00	-2.3	14,536	-0.02%
2023/11/08	6	24.93	0.2	25.00	25.00	5.8	14,774	0.04%
2023/11/06	5.2	24.88	0	0.00	24.90	5.2	15,228	0.03%
2023/11/03	0	0.00	5	24.65	24.95	-5	15,067	-0.03%
2023/11/02	2	24.60	0	0.00	24.50	2	15,550	0.01%
2023/11/01	3.2	24.36	0	0.00	24.40	3.2	15,668	0.02%
2023/10/31	1	24.25	1	24.20	24.30	0	15,832	0.00%
2023/10/30	3	24.18	1	24.30	24.10	2	15,988	0.01%
2023/10/27	2	24.38	0	0.00	24.40	2	16,107	0.01%
2023/10/26	0	0.00	1	24.35	24.35	-1	16,265	-0.01%
2023/10/25	1.3	24.62	1	24.65	24.60	0.3	16,299	0.00%
2023/10/24	2	24.40	5.1	24.37	24.45	-3.1	16,366	-0.02%
2023/10/23	1	24.35	0.2	24.58	24.40	0.8	16,412	0.00%
2023/10/20	22	24.52	13	24.76	24.75	9	16,302	0.06%
2023/10/19	3	25.13	0	0.00	25.10	3	16,077	0.02%
2023/10/18	0	0.00	4.1	25.40	25.55	-4.1	15,990	-0.03%
2023/10/17	2	25.45	0	0.00	25.30	2	15,836	0.01%
2023/10/16	3	25.35	1	25.50	25.55	2	15,886	0.01%
2023/10/13	2.2	25.45	2	25.45	25.45	0.2	15,869	0.00%
2023/10/12	0	0.00	6	25.57	25.65	-6	15,981	-0.04%
2023/10/11	2	25.05	5.1	25.27	25.50	-3.1	16,036	-0.02%
2023/10/06	2	24.60	0.8	24.85	24.80	1.3	15,892	0.01%
2023/10/05	4	24.40	2	24.58	24.55	2	16,091	0.01%
2023/10/04	19.3	24.29	0	0.00	24.25	19.3	16,241	0.12%
2023/10/03	9.2	24.69	1	24.80	24.65	8.1	16,245	0.05%
2023/10/02	10	24.99	0	0.00	24.95	10	16,374	0.06%
2023/09/28	11.1	25.06	0	0.00	25.05	11.1	16,818	0.07%
2023/09/27	2.1	24.95	0	0.00	25.15	2.1	16,838	0.01%
2023/09/26	12.2	25.03	0	0.00	25.00	12.2	16,821	0.07%
2023/09/25	2	25.05	0	0.00	25.20	2	16,785	0.01%
2023/09/22	4.1	24.76	0	0.00	25.10	4.1	17,086	0.02%
2023/09/21	9	25.08	1	25.25	25.00	8	17,219	0.05%
2023/09/20	4	25.38	1.4	25.46	25.40	2.6	17,268	0.01%
2023/09/19	0	0.00	5	25.70	25.75	-5	17,248	-0.03%
2023/09/18	5	25.29	1	25.45	25.40	4	17,134	0.02%
2023/09/15	0	25.20	21.2	25.24	25.35	-21.1	17,267	-0.12%
2023/09/14	2	25.10	7.1	25.13	25.20	-5.1	17,236	-0.03%
2023/09/13	0	0.00	7	24.80	25.00	-7	17,248	-0.04%
2023/09/11	2	24.60	3	24.53	24.70	-1	17,663	-0.01%
2023/09/08	7	24.56	0.8	24.70	24.65	6.2	17,920	0.03%
2023/09/07	0.1	24.60	5.1	24.68	24.70	-5	18,130	-0.03%
2023/09/06	1	24.15	0	0.00	24.25	1	18,048	0.01%
2023/09/05	3	24.32	1	24.35	24.20	2	18,028	0.01%
2023/09/04	3	24.53	0	0.00	24.50	3	18,223	0.02%
2023/09/01	0.1	24.65	2	24.65	24.75	-1.9	18,496	-0.01%
2023/08/31	2	24.50	2	24.60	24.40	0	18,740	0.00%
2023/08/30	22	24.80	0	0.00	24.80	22	18,891	0.12%
2023/08/29	1.4	24.55	11	24.54	24.65	-9.6	18,979	-0.05%
2023/08/28	0	0.00	4.1	24.35	24.40	-4.1	18,969	-0.02%
2023/08/25	1	24.40	2	24.50	24.40	-1	19,376	-0.01%
2023/08/24	1.4	24.25	1.2	24.26	24.45	0.3	19,468	0.00%
2023/08/23	12	24.12	0	0.00	24.20	12	19,454	0.06%
2023/08/22	5	23.85	1.1	23.85	23.85	4	19,542	0.02%
2023/08/18	11.8	23.91	1	23.85	23.95	10.8	19,484	0.06%
2023/08/17	19.1	23.46	3	23.85	23.75	16	19,503	0.08%
2023/08/16	16.7	23.92	3	23.85	23.85	13.7	19,345	0.07%
2023/08/15	3	24.22	0	0.00	24.20	3	19,145	0.02%
2023/08/14	6	24.33	0	0.00	24.30	6	19,218	0.03%
2023/08/11	52	24.70	2	24.70	24.75	50	19,170	0.26%
2023/08/10	1	25.20	4	25.30	25.30	-3	19,013	-0.02%
2023/08/09	10	25.00	0	0.00	25.15	10	18,775	0.05%
2023/08/08	0	0.00	4	25.18	25.10	-4	18,679	-0.02%
2023/08/07	0	0.00	2.2	24.41	24.70	-2.2	18,112	-0.01%
2023/08/04	2.2	24.31	3	24.35	24.35	-0.8	17,972	0.00%
2023/08/02	4.1	24.39	3	24.40	24.45	1.1	17,759	0.01%
2023/08/01	1	24.60	5	24.83	24.90	-4	17,652	-0.02%
2023/07/31	0.1	24.50	16	24.58	24.40	-16	17,308	-0.09%
2023/07/28	3.4	24.42	0	0.00	24.40	3.4	17,151	0.02%
2023/07/26	3	24.50	14.5	24.48	24.55	-11.5	16,847	-0.07%
2023/07/24	0	0.00	5.1	24.26	24.10	-5.1	16,845	-0.03%
2023/07/21	0	0.00	7	24.45	24.40	-7	16,786	-0.04%
2023/07/20	0	24.30	6	24.38	24.45	-6	16,671	-0.04%
2023/07/19	5	24.25	6.4	24.20	24.10	-1.4	16,429	-0.01%
2023/07/18	0.4	23.98	8	24.00	24.10	-7.6	16,277	-0.05%
2023/07/17	0	0.00	3	24.00	23.95	-3	16,220	-0.02%
2023/07/14	0	0.00	0	23.65	23.75	0	16,037	0.00%
2023/07/13	0	0.00	3	23.50	23.30	-3	15,781	-0.02%
2023/07/12	0	23.45	1	23.40	23.45	-1	15,656	-0.01%
2023/07/11	1.5	23.33	1	23.35	23.30	0.5	15,587	0.00%
2023/07/10	12	22.98	0	0.00	23.00	12	15,474	0.08%
2023/07/07	6	22.57	2	22.50	22.65	4	15,267	0.03%
2023/07/06	3.3	22.71	0	0.00	22.70	3.3	15,203	0.02%
2023/07/05	0	0.00	14	23.14	23.15	-14	14,735	-0.10%
2023/07/04	7.1	23.08	0	0.00	23.05	7.1	14,624	0.05%
2023/07/03	3.3	23.23	0	0.00	23.20	3.3	14,603	0.02%
2023/06/30	9.6	23.16	1	23.15	23.10	8.6	14,617	0.06%
2023/06/29	9	23.47	0.5	23.45	23.30	8.5	14,416	0.06%
2023/06/28	1.5	24.10	0	0.00	24.10	1.5	14,205	0.01%
2023/06/27	1	24.10	0	0.00	24.20	1	13,935	0.01%
2023/06/26	0.1	24.35	0	0.00	24.30	0.1	13,842	0.00%
2023/06/21	1	24.35	1	24.35	24.35	0	13,750	0.00%
2023/06/20	0	24.45	2	24.48	24.25	-2	13,529	-0.01%
2023/06/19	0	0.00	1	24.45	24.40	-1	13,296	-0.01%
2023/06/16	1	24.35	2.9	24.33	24.35	-1.9	13,201	-0.01%
2023/06/15	3	24.33	2.5	24.48	24.50	0.5	12,941	0.00%
2023/06/14	2	24.38	3	24.43	24.40	-1	12,841	-0.01%
2023/06/13	4	24.39	0	0.00	24.35	4	12,795	0.03%
2023/06/12	8.2	24.51	10	24.50	24.55	-1.8	12,630	-0.01%
2023/06/09	0	24.50	0.1	24.55	24.60	-0.1	12,734	0.00%
2023/06/08	1	24.45	5.6	24.54	24.50	-4.6	12,731	-0.04%
2023/06/07	0.1	24.45	5	24.50	24.60	-5	12,698	-0.04%
2023/06/06	0.2	24.00	1.2	24.17	24.20	-1	12,527	-0.01%
2023/06/05	1.2	24.05	7	24.05	24.00	-5.8	12,327	-0.05%
2023/06/02	0.1	23.65	0.1	23.85	23.85	0	12,036	0.00%
2023/06/01	1.1	23.70	11	23.74	23.65	-10	11,882	-0.08%
2023/05/31	0	0.00	1	23.70	23.85	-1	11,750	-0.01%
2023/05/30	0	0.00	5.1	23.72	23.70	-5.1	11,531	-0.04%
2023/05/29	0	0.00	6	23.62	23.55	-6	11,676	-0.05%
2023/05/26	102.5	23.11	101	23.40	23.50	1.5	11,831	0.01%	大買/大賣/
2023/05/25	0.2	23.35	1.1	23.31	23.25	-0.9	11,733	-0.01%
2023/05/24	2.1	23.50	3	23.47	23.55	-0.9	11,770	-0.01%
2023/05/22	1	23.45	0	0.00	23.45	1	11,637	0.01%
2023/05/19	0.2	23.40	3	23.37	23.45	-2.8	11,540	-0.02%
2023/05/18	1	23.10	4	23.20	23.40	-3	11,407	-0.03%
2023/05/17	0	0.00	11	23.10	23.10	-11	11,241	-0.10%
2023/05/16	0	0.00	3	22.95	22.95	-3	11,131	-0.03%
2023/05/15	1	22.80	0	0.00	22.80	1	11,184	0.01%
2023/05/12	0.8	22.75	0	0.00	22.65	0.8	11,187	0.01%
2023/05/11	1	22.85	0	0.00	22.90	1	11,184	0.01%
2023/05/10	0	0.00	4	23.00	23.00	-4	11,214	-0.04%
2023/05/09	0	0.00	2	22.94	23.00	-2	11,269	-0.02%
2023/05/08	2	22.95	2	22.85	23.00	0	11,402	0.00%
2023/05/05	0.1	22.80	0.6	22.85	22.85	-0.5	11,287	0.00%
2023/05/04	0	0.00	83	22.88	22.90	-83	11,529	-0.72%
2023/05/03	0.3	22.73	0	0.00	22.75	0.3	11,598	0.00%
2023/05/02	2.8	22.64	1	22.60	22.70	1.8	11,941	0.01%
2023/04/28	0	0.00	4	22.60	22.60	-4	12,593	-0.03%
2023/04/27	3.2	22.31	0	0.00	22.45	3.2	12,716	0.03%
2023/04/26	2	22.30	12	22.40	22.45	-10	12,877	-0.08%
2023/04/21	1.4	22.36	1	22.40	22.45	0.4	13,064	0.00%
2023/04/20	1.1	22.36	0	0.00	22.30	1.1	13,129	0.01%
2023/04/19	4	22.43	0	0.00	22.45	4	13,396	0.03%
2023/04/18	1	22.45	0	0.00	22.50	1	13,416	0.01%
2023/04/17	1	22.40	0	0.00	22.50	1	13,475	0.01%
2023/04/14	0.8	22.60	1	22.55	22.65	-0.2	13,385	0.00%
2023/04/13	1.2	22.51	6	22.51	22.55	-4.8	13,387	-0.04%
2023/04/12	0.2	22.60	0	0.00	22.55	0.2	13,309	0.00%
2023/04/11	3.2	22.50	24.2	22.54	22.55	-21	13,392	-0.16%
2023/04/10	0.5	22.43	0	0.00	22.45	0.5	13,254	0.00%
2023/04/07	0	22.40	1.1	22.40	22.40	-1.1	13,298	-0.01%
2023/04/06	3	22.30	18	22.44	22.40	-15	13,296	-0.11%
2023/03/31	0	0.00	1	22.45	22.35	-1	13,263	-0.01%
2023/03/30	1.1	22.21	0	0.00	22.30	1.1	13,892	0.01%
2023/03/29	0	0.00	2	22.35	22.40	-2	14,478	-0.01%
2023/03/28	0	0.00	21	22.25	22.30	-21	15,234	-0.14%
2023/03/24	2	22.18	0	0.00	22.20	2	16,845	0.01%
2023/03/23	1	22.20	2	22.15	22.25	-1	16,948	-0.01%
2023/03/22	1	22.10	1	22.10	22.10	0	17,062	0.00%
2023/03/21	35	22.00	0	0.00	21.95	35	17,300	0.20%
2023/03/20	5.4	21.72	2	21.75	21.80	3.4	17,369	0.02%
2023/03/17	7.1	21.76	3	21.75	21.85	4.1	17,433	0.02%
2023/03/16	14.3	21.66	2.7	21.67	21.70	11.6	17,525	0.07%
2023/03/15	1.7	22.02	0	0.00	22.05	1.7	17,526	0.01%
2023/03/14	5.1	21.89	5	21.89	21.95	0.1	17,720	0.00%
2023/03/13	2.1	22.37	0	0.00	22.35	2.1	17,673	0.01%
2023/03/10	2	22.30	0.2	22.55	22.30	1.8	17,695	0.01%
2023/03/09	1.3	22.75	0.1	22.70	22.65	1.2	17,675	0.01%
2023/03/08	2	22.80	0	0.00	22.80	2	18,025	0.01%
2023/03/07	1.4	22.87	0.1	22.90	22.90	1.3	18,236	0.01%
2023/03/06	1	22.75	0	22.75	22.70	1	18,443	0.01%
2023/03/03	0.1	22.55	0.1	22.60	22.55	-0.1	18,560	0.00%
2023/03/02	1.7	22.34	1	22.50	22.50	0.7	18,833	0.00%
2023/03/01	5	22.45	2	22.50	22.40	3	19,089	0.02%
2023/02/24	1	22.60	0	0.00	22.75	1	19,163	0.01%
2023/02/23	0.1	22.85	12	22.85	22.85	-11.9	19,038	-0.06%
2023/02/22	2	22.70	4	22.80	22.75	-2	19,150	-0.01%
2023/02/21	0	0.00	1	22.70	22.75	-1	19,117	-0.01%
2023/02/20	2.1	22.80	0	0.00	22.90	2.1	19,297	0.01%
2023/02/17	1	22.80	0	0.00	22.75	1	19,491	0.01%
2023/02/16	1.4	22.80	117.1	22.85	22.75	-115.7	19,779	-0.58%	大賣/鉅額交易
2023/02/15	1.1	22.61	0	0.00	22.60	1.1	20,441	0.01%
2023/02/14	20.1	22.75	40	22.70	22.80	-19.9	20,514	-0.10%
2023/02/13	4	22.76	0	0.00	22.80	4	20,646	0.02%
2023/02/10	1	22.65	2.1	22.78	22.80	-1.1	20,732	-0.01%
2023/02/09	1	22.70	1	22.80	22.70	0	20,752	0.00%
2023/02/08	0.1	22.75	0	0.00	22.65	0.1	20,833	0.00%
2023/02/07	0	0.00	1	22.75	22.75	-1	20,877	0.00%
2023/02/06	0	0.00	4.1	22.73	22.70	-4.1	20,891	-0.02%
2023/02/03	0	0.00	1.1	22.80	22.75	-1.1	20,910	-0.01%
2023/02/02	0	0.00	1.4	22.51	22.80	-1.4	20,926	-0.01%
2023/02/01	0.3	22.74	0	0.00	22.75	0.3	20,793	0.00%
2023/01/31	3.2	22.64	0	0.00	22.50	3.2	20,766	0.02%
2023/01/30	6	23.00	26.5	23.08	23.05	-20.5	20,528	-0.10%
2023/01/16	0	22.75	3	22.73	22.70	-3	19,985	-0.01%
2023/01/13	4	22.53	0.5	22.55	22.50	3.5	19,953	0.02%
2023/01/12	5	22.53	1	22.55	22.55	4	20,144	0.02%
2023/01/10	0	22.40	1	22.45	22.60	-1	20,130	0.00%
2023/01/09	0.5	22.30	8	22.17	22.50	-7.5	20,160	-0.04%
2023/01/06	3	21.80	0	0.00	21.90	3	20,030	0.01%
2023/01/05	0.1	21.95	8.1	21.91	21.95	-8	20,198	-0.04%
2023/01/04	0	21.70	1	21.75	21.80	-1	20,308	0.00%
2023/01/03	1	21.45	0	0.00	21.65	1	20,588	0.00%
2022/12/30	10	21.75	2	21.80	21.70	8	20,512	0.04%
2022/12/29	5	21.67	0	0.00	21.65	5	20,735	0.02%
2022/12/28	1	21.90	0	0.00	21.95	1	20,825	0.00%
2022/12/27	2.8	21.99	0	0.00	21.95	2.8	21,015	0.01%
2022/12/26	0	0.00	1.1	21.90	21.90	-1.1	21,113	-0.01%
2022/12/23	5	21.73	0	0.00	21.80	5	21,359	0.02%
2022/12/22	4	21.73	1	21.90	22.00	3	21,515	0.01%
2022/12/21	2.1	21.80	0	0.00	21.80	2.1	21,062	0.01%
2022/12/20	2.1	21.93	5	21.86	21.80	-2.9	20,610	-0.01%
2022/12/19	11	22.14	3	22.15	22.10	8	19,979	0.04%
2022/12/16	2	22.40	1	22.55	22.15	1	19,240	0.01%
2022/12/15	1	22.45	3	22.48	22.45	-2	18,528	-0.01%
2022/12/14	0	22.35	0	0.00	22.30	0	18,590	0.00%
2022/12/13	2	22.28	3	22.20	22.10	-1	18,554	-0.01%
2022/12/12	2.1	22.37	2	22.35	22.40	0.1	18,353	0.00%
2022/12/09	5	22.30	4.1	22.46	22.40	0.9	18,685	0.00%
2022/12/08	6	22.19	2.3	22.21	22.30	3.7	18,729	0.02%
2022/12/07	0	0.00	3	22.57	22.60	-3	18,669	-0.02%
2022/12/06	0	0.00	1.5	22.58	22.50	-1.5	18,692	-0.01%
2022/12/05	127.1	22.65	6	22.52	22.60	121.1	18,849	0.64%	大買/鉅額交易
2022/12/02	1.1	22.40	0	0.00	22.45	1.1	18,707	0.01%
2022/12/01	3.4	22.65	25	22.70	22.60	-21.6	18,884	-0.11%
2022/11/30	0.5	22.53	2.2	22.55	22.60	-1.6	18,939	-0.01%
2022/11/29	3	22.32	5.4	22.43	22.50	-2.4	18,603	-0.01%
2022/11/28	20	22.25	6	22.31	22.25	14	18,472	0.08%
2022/11/25	6.1	22.09	3.1	22.15	22.05	3	18,353	0.02%
2022/11/24	0	0.00	4	22.18	22.30	-4	18,308	-0.02%
2022/11/23	2	22.10	9.7	21.94	22.10	-7.7	18,184	-0.04%
2022/11/22	0	0.00	6	21.55	21.60	-6	17,821	-0.03%
2022/11/21	0	0.00	1	20.90	21.10	-1	17,476	-0.01%
2022/11/18	5.6	21.00	1	20.85	20.90	4.6	17,414	0.03%
2022/11/17	0	0.00	10	21.10	21.20	-10	17,355	-0.06%
2022/11/16	3.1	21.35	12	21.43	21.25	-8.9	17,506	-0.05%
2022/11/15	0.2	21.18	14.6	21.31	21.45	-14.4	17,430	-0.08%
2022/11/14	2	21.30	5	21.20	21.20	-3	17,326	-0.02%
2022/11/11	4	20.69	29.7	20.99	21.20	-25.7	17,085	-0.15%
2022/11/10	0	0.00	10	20.25	20.40	-10	16,633	-0.06%
2022/11/09	22	20.40	1	20.45	20.50	21	16,702	0.13%
2022/11/08	1	20.20	12	20.25	20.30	-11	16,586	-0.07%
2022/11/07	2	20.05	5	20.12	20.20	-3	16,688	-0.02%
2022/11/04	1	19.90	0	0.00	20.05	1	16,988	0.01%
2022/11/03	0.1	20.00	4	19.95	20.05	-3.9	17,098	-0.02%
2022/11/02	6.7	20.00	5	20.05	20.20	1.7	17,192	0.01%
2022/11/01	0	0.00	5	20.05	20.05	-5	17,288	-0.03%
2022/10/31	4	19.75	0	19.75	19.70	4	17,404	0.02%
2022/10/28	0.7	19.65	0.2	19.65	19.60	0.5	17,456	0.00%
2022/10/27	0.1	19.80	0.6	19.90	19.70	-0.5	17,429	0.00%
2022/10/26	0	0.00	2.1	19.63	19.75	-2.1	17,463	-0.01%
2022/10/25	1.3	19.34	0	0.00	19.55	1.3	17,438	0.01%
2022/10/24	0.5	19.50	14	19.70	19.55	-13.5	17,452	-0.08%
2022/10/21	0	0.00	1	19.20	19.45	-1	17,390	-0.01%
2022/10/20	5.5	18.91	0	0.00	19.05	5.5	17,206	0.03%
2022/10/19	8.1	19.09	0	0.00	19.00	8.1	16,983	0.05%
2022/10/18	2	19.15	2	19.20	19.20	0	16,971	0.00%
2022/10/17	3.8	18.96	5.4	18.98	19.10	-1.6	17,240	-0.01%
2022/10/14	1	19.05	27.3	19.19	19.10	-26.3	17,305	-0.15%
2022/10/13	6.2	19.05	5	19.10	19.05	1.2	17,449	0.01%
2022/10/12	2	19.25	0	0.00	19.35	2	17,479	0.01%
2022/10/11	10	19.15	0	0.00	19.10	10	17,665	0.06%
2022/10/07	1	19.55	0	0.00	19.50	1	17,951	0.01%
2022/10/06	2	19.55	0	0.00	19.70	2	17,997	0.01%
2022/10/05	1	19.55	1	19.55	19.55	0	18,165	0.00%
2022/10/04	0.2	19.45	1.7	19.42	19.35	-1.5	18,267	-0.01%
2022/10/03	2	19.43	0	0.00	19.30	2	18,161	0.01%
2022/09/30	3.1	19.49	32.9	19.50	19.55	-29.8	18,228	-0.16%
2022/09/29	2.7	19.65	0	0.00	19.70	2.7	18,341	0.01%
2022/09/28	6.3	19.62	7.6	19.61	19.55	-1.3	18,448	-0.01%
2022/09/27	4.6	19.89	1	20.00	19.85	3.6	18,442	0.02%
2022/09/26	23	19.96	11.6	19.97	19.90	11.4	18,357	0.06%
2022/09/23	3	20.15	2	20.15	20.15	1	18,524	0.01%
2022/09/22	5	20.03	0	0.00	20.05	5	19,226	0.03%
2022/09/21	4	20.31	0	0.00	20.25	4	19,684	0.02%
2022/09/20	3	20.50	22	20.39	20.50	-19	20,667	-0.09%
2022/09/19	2	20.15	0	0.00	20.15	2	21,298	0.01%
2022/09/16	0.1	20.25	1	20.15	20.10	-0.9	21,516	0.00%
2022/09/15	2.4	20.24	13	20.30	20.25	-10.6	21,400	-0.05%
2022/09/14	14	20.24	0	0.00	20.20	14	21,398	0.07%
2022/09/13	9	20.69	0	0.00	20.60	9	21,613	0.04%
2022/09/12	8	20.88	5	20.85	20.90	3	21,885	0.01%
2022/09/08	1	20.40	4	20.51	20.60	-3	21,939	-0.01%
2022/09/07	12	20.44	0	0.00	20.35	12	22,022	0.05%
2022/09/06	1	20.85	3.4	20.68	20.85	-2.4	21,977	-0.01%
2022/09/05	2	20.23	42	20.23	20.30	-40	22,048	-0.18%
2022/09/02	3.3	20.07	2	20.05	20.00	1.3	22,311	0.01%
2022/09/01	6	20.07	0	0.00	20.05	6	22,268	0.03%
2022/08/31	2.1	20.30	1	20.20	20.30	1.1	22,188	0.00%
2022/08/30	0.6	20.15	3	20.20	20.20	-2.4	22,154	-0.01%
2022/08/29	8	20.06	22	20.10	20.15	-14	22,151	-0.06%
2022/08/26	1	20.40	0	0.00	20.40	1	22,303	0.00%
2022/08/25	2	20.25	4	20.30	20.35	-2	22,430	-0.01%
2022/08/23	7.8	20.29	5	20.35	20.20	2.8	24,059	0.01%
2022/08/22	9	20.61	2	20.65	20.60	7	24,333	0.03%
2022/08/19	0	0.00	1	20.75	20.80	-1	24,662	0.00%
2022/08/18	1.5	20.90	0	0.00	20.80	1.5	24,947	0.01%
2022/08/17	2	20.88	0	0.00	21.00	2	25,297	0.01%
2022/08/16	2	20.80	0	0.00	20.90	2	25,572	0.01%
2022/08/15	15	20.69	0	0.00	20.70	15	26,048	0.06%
2022/08/12	0.4	20.69	1	20.60	20.55	-0.6	26,188	0.00%
2022/08/11	6	21.03	0	21.15	21.20	6	26,372	0.02%
2022/08/10	3	20.78	0	0.00	20.75	3	26,242	0.01%
2022/08/09	10	20.67	3	20.63	20.65	7	26,211	0.03%
2022/08/08	4.7	20.60	1	20.50	20.80	3.7	26,324	0.01%
2022/08/05	16	20.43	2	20.70	20.70	14	26,431	0.05%
2022/08/04	0	0.00	5	20.15	20.20	-5	26,665	-0.02%
2022/08/03	4	20.03	1.1	20.07	20.15	2.9	26,888	0.01%
2022/08/02	8	20.14	18	20.09	20.15	-10	27,215	-0.04%
2022/08/01	9.1	20.14	7	20.09	20.30	2.1	27,397	0.01%
2022/07/29	11.1	20.09	1	20.30	20.00	10.1	27,557	0.04%
2022/07/28	2.2	20.00	2	20.03	20.10	0.2	27,482	0.00%
2022/07/27	1	19.85	1.1	19.81	19.95	0	27,473	0.00%
2022/07/26	6.1	19.87	2	19.85	19.90	4.1	27,525	0.01%
2022/07/25	9.4	19.90	6	19.90	19.85	3.4	27,576	0.01%
2022/07/22	5	19.50	8	19.60	19.70	-3	27,700	-0.01%
2022/07/21	2	19.40	1	19.10	19.40	1	27,733	0.00%
2022/07/20	4.3	19.26	0	0.00	19.25	4.3	27,852	0.02%
2022/07/19	12.3	19.10	0	0.00	19.20	12.3	28,066	0.04%
2022/07/18	0	0.00	6	19.16	19.15	-6	28,197	-0.02%
2022/07/15	38.7	18.90	1	19.15	18.80	37.7	28,120	0.13%
2022/07/14	2	19.63	0	0.00	19.55	2	27,997	0.01%
2022/07/13	0.1	19.60	7.3	19.61	19.75	-7.2	28,087	-0.03%
2022/07/12	18.1	19.03	3	19.13	19.10	15.1	27,910	0.05%
2022/07/11	7.1	19.58	0	0.00	19.50	7.1	27,758	0.03%
2022/07/08	2	19.75	0	0.00	19.80	2	27,850	0.01%
2022/07/07	10	19.81	11	19.81	19.85	-1	27,794	0.00%
2022/07/06	10.1	19.63	0	0.00	19.40	10.1	27,587	0.04%
2022/07/05	9	20.06	9	20.04	20.10	0	27,527	0.00%
2022/07/04	13	19.66	7	19.80	19.65	6	27,432	0.02%
2022/07/01	16.2	19.60	18	19.74	19.60	-1.8	27,706	-0.01%
2022/06/30	33.5	19.85	11.5	19.82	19.70	22	27,721	0.08%
2022/06/29	25.3	20.53	7.2	20.27	20.25	18.1	27,239	0.07%
2022/06/28	51.4	21.04	6	21.16	20.90	45.4	26,873	0.17%
2022/06/27	16.7	23.37	10	23.51	23.30	6.7	25,968	0.03%
2022/06/24	1	23.35	0	0.00	23.45	1	25,349	0.00%
2022/06/23	0.1	23.15	2.1	23.15	23.10	-2	25,258	-0.01%
2022/06/22	15.3	23.24	7	23.40	23.10	8.3	25,260	0.03%
2022/06/21	1	23.45	3	23.40	23.50	-2	25,313	-0.01%
2022/06/20	10.2	22.73	0	0.00	22.80	10.2	25,260	0.04%
2022/06/17	18.6	22.94	8	22.82	22.90	10.6	25,147	0.04%
2022/06/16	15.2	23.31	4	23.40	23.10	11.2	24,883	0.05%
2022/06/15	14.1	23.13	1	23.15	23.05	13.1	25,242	0.05%
2022/06/14	19.2	23.12	0	0.00	23.10	19.2	25,418	0.08%
2022/06/13	39.7	23.12	1	23.15	23.10	38.7	25,588	0.15%
2022/06/10	12.5	23.46	0	0.00	23.45	12.5	25,402	0.05%
2022/06/09	11.1	23.44	0	0.00	23.40	11.1	25,433	0.04%
2022/06/08	10.1	23.49	3	23.50	23.45	7.1	25,396	0.03%
2022/06/07	13.3	23.52	2	23.45	23.40	11.3	25,524	0.04%
2022/06/06	4	23.40	3	23.47	23.35	1	25,607	0.00%
2022/06/02	6	23.52	0	0.00	23.50	6	25,829	0.02%
2022/06/01	24.2	23.79	3	23.83	23.70	21.2	26,271	0.08%
2022/05/31	5.2	23.86	0	0.00	24.35	5.2	26,131	0.02%
2022/05/30	6	23.64	9	23.79	23.90	-3	24,846	-0.01%
2022/05/27	10	23.12	3	23.12	23.15	7	24,552	0.03%
2022/05/26	16.4	22.94	1	23.10	22.90	15.4	24,459	0.06%
2022/05/25	8.6	23.11	2	23.15	23.05	6.6	24,534	0.03%
2022/05/24	18.3	23.40	5	23.47	23.30	13.3	24,758	0.05%
2022/05/23	8.3	23.12	5	23.78	23.90	3.3	24,457	0.01%
2022/05/20	10	23.42	1	23.45	23.45	9	24,153	0.04%
2022/05/19	21.9	23.39	4	23.54	23.35	17.9	24,079	0.07%
2022/05/18	12.1	23.88	0	0.00	24.05	12.1	23,846	0.05%
2022/05/17	3.7	23.87	4	23.80	23.75	-0.3	23,817	0.00%
2022/05/16	16.1	23.66	0	0.00	24.00	16.1	23,810	0.07%
2022/05/13	12.3	23.71	3	23.78	23.85	9.3	23,781	0.04%
2022/05/12	36.7	23.95	3	23.98	23.65	33.7	23,718	0.14%
2022/05/11	30.1	24.49	0	0.00	24.45	30.1	23,553	0.13%
2022/05/10	23.1	24.72	2	24.55	24.75	21.1	23,366	0.09%
2022/05/09	55.1	25.03	12.1	25.11	25.00	42.9	23,084	0.19%
2022/05/06	14.1	25.61	5	25.65	25.60	9.1	22,968	0.04%
2022/05/05	1.2	25.93	0	0.00	25.90	1.2	23,182	0.01%
2022/05/04	3	25.90	0	0.00	26.00	3	23,263	0.01%
2022/05/03	2	26.03	0	0.00	25.90	2	23,456	0.01%
2022/04/28	8.2	25.82	1	26.00	26.00	7.2	24,070	0.03%
2022/04/27	29.6	25.85	2.5	25.90	25.75	27.1	23,986	0.11%
2022/04/26	3.2	26.16	0	0.00	26.15	3.2	23,937	0.01%
2022/04/25	42	25.99	1	26.15	26.25	41	23,849	0.17%
2022/04/22	5	26.33	0.1	26.45	26.65	4.9	23,426	0.02%
2022/04/21	1	26.35	3	26.43	26.55	-2	23,386	-0.01%
2022/04/20	2.6	26.31	2.5	26.44	26.30	0.1	23,614	0.00%
2022/04/19	2	26.23	1.5	26.43	26.15	0.5	23,403	0.00%
2022/04/18	11.1	26.31	13.8	26.36	26.35	-2.7	23,603	-0.01%
2022/04/15	2	26.55	2	26.60	26.60	0	23,581	0.00%
2022/04/14	9.5	26.69	4	26.78	26.55	5.5	23,726	0.02%
2022/04/13	4.1	26.81	11	26.90	26.95	-6.9	23,695	-0.03%
2022/04/12	3.2	26.73	10	26.77	26.75	-6.8	23,712	-0.03%
2022/04/11	2	26.83	3	26.77	26.80	-1	23,696	0.00%
2022/04/08	4	26.73	7.1	26.86	26.85	-3.1	23,534	-0.01%
2022/04/07	10	26.93	28	27.03	26.70	-18	23,473	-0.08%
2022/04/06	5	26.86	6.2	26.87	27.20	-1.2	23,224	-0.01%
2022/04/01	4	26.43	1	26.60	26.60	3	22,973	0.01%
2022/03/31	12.4	26.44	16.1	26.40	26.40	-3.7	22,717	-0.02%
2022/03/30	0.3	26.20	7	26.21	26.20	-6.7	22,390	-0.03%
2022/03/29	15	25.95	1	25.95	26.05	14	22,151	0.06%
2022/03/28	1	25.90	0	0.00	25.90	1	21,982	0.00%
2022/03/25	20	25.85	0.7	25.90	25.75	19.3	21,812	0.09%
2022/03/24	17.3	25.96	3	26.05	26.00	14.3	21,615	0.07%
2022/03/23	10	26.02	2.2	26.13	26.10	7.8	21,539	0.04%
2022/03/22	1.1	26.10	3	25.95	26.00	-2	21,164	-0.01%
2022/03/21	17	26.20	2	26.20	26.10	15	20,839	0.07%
2022/03/18	7	26.08	16	26.22	26.25	-9	20,752	-0.04%
2022/03/17	6	26.01	81	26.01	26.00	-75	20,274	-0.37%
2022/03/16	14.3	25.62	11.1	25.56	25.60	3.1	20,054	0.02%
2022/03/15	3	24.53	1	24.50	24.65	2	19,886	0.01%
2022/03/14	2	24.80	1	24.80	24.85	1	20,291	0.00%
2022/03/11	1.2	24.58	1	24.75	24.75	0.2	20,307	0.00%
2022/03/10	2	24.85	6	24.63	24.80	-4	20,356	-0.02%
2022/03/09	1	24.25	3.5	24.21	24.20	-2.5	20,342	-0.01%
2022/03/08	7.2	24.15	7	24.12	24.20	0.2	20,378	0.00%
2022/03/07	16.4	24.38	46	24.39	24.50	-29.6	20,523	-0.14%
2022/03/04	4.1	25.05	0	0.00	25.05	4.1	20,940	0.02%
2022/03/03	1.1	25.44	4	25.45	25.50	-2.9	20,880	-0.01%
2022/03/02	2.3	25.28	1	25.25	25.40	1.3	21,164	0.01%
2022/03/01	3	25.30	6	25.36	25.25	-3	21,116	-0.01%
2022/02/25	5	24.70	6	24.67	24.85	-1	20,906	0.00%
2022/02/24	4	24.95	0	0.00	24.85	4	20,539	0.02%
2022/02/23	4	25.21	3.5	25.26	25.20	0.5	19,954	0.00%
2022/02/22	15.1	25.20	5.4	25.18	25.35	9.7	19,914	0.05%
2022/02/21	1	25.50	3	25.45	25.50	-2	19,857	-0.01%
2022/02/18	0	0.00	8	25.49	25.40	-8	19,988	-0.04%
2022/02/17	2.1	25.35	3	25.40	25.40	-0.9	19,871	0.00%
2022/02/16	4	25.49	1	25.50	25.35	3	19,805	0.02%
2022/02/14	1	25.25	4	25.28	25.45	-3	19,557	-0.02%
2022/02/11	6	25.50	3	25.43	25.60	3	19,487	0.02%
2022/02/10	3	25.83	1	25.75	25.85	2	20,584	0.01%
2022/02/09	10.1	25.91	11	25.90	25.90	-0.9	20,573	0.00%
2022/02/08	2	25.85	7	25.81	25.80	-5	20,449	-0.02%
2022/02/07	3	25.47	3	25.35	25.50	0	20,253	0.00%
2022/01/26	11	25.35	1.9	25.35	25.25	9.1	19,784	0.05%
2022/01/25	7.7	25.06	44	25.05	25.15	-36.3	19,723	-0.18%
2022/01/24	1	25.25	0	0.00	25.20	1	19,479	0.01%
2022/01/21	4	25.33	9	25.31	25.35	-5	19,284	-0.03%
2022/01/20	4	25.85	7	25.79	25.85	-3	18,829	-0.02%
2022/01/18	2	25.85	0	0.00	25.80	2	18,604	0.01%
2022/01/17	1	25.90	3.1	25.80	25.85	-2.1	18,362	-0.01%
2022/01/14	45	26.09	14.5	26.01	25.90	30.5	18,246	0.17%
2022/01/13	13	26.12	14.2	26.21	26.30	-1.2	18,018	-0.01%
2022/01/12	5	25.86	3	26.02	25.90	2	17,581	0.01%
2022/01/11	9	25.60	37	25.71	25.85	-28	17,434	-0.16%
2022/01/10	6	25.44	7	25.44	25.50	-1	17,236	-0.01%
2022/01/07	34	25.76	20.1	25.70	25.75	13.9	17,213	0.08%
2022/01/06	1	25.20	4	25.39	25.40	-3	16,991	-0.02%
2022/01/05	10	25.35	2	25.28	25.25	8	16,877	0.05%
2022/01/04	1	25.35	5	25.39	25.40	-4	16,839	-0.02%
2022/01/03	0	0.00	5	25.35	25.20	-5	16,742	-0.03%
2021/12/30	0	0.00	3.8	25.33	25.30	-3.8	16,672	-0.02%
2021/12/29	1	25.30	20	25.28	25.30	-19	16,826	-0.11%
2021/12/28	0	0.00	2	25.00	25.05	-2	16,787	-0.01%
2021/12/27	1	24.95	5	24.98	25.00	-4	16,720	-0.02%
2021/12/24	15	25.00	2	25.00	25.00	13	16,992	0.08%
2021/12/23	1	24.95	1	24.85	24.95	0	17,106	0.00%
2021/12/22	1	24.80	1	24.85	24.80	0	17,232	0.00%
2021/12/21	2	24.78	4	24.68	24.75	-2	17,265	-0.01%
2021/12/20	15	24.69	0	0.00	24.65	15	17,289	0.09%
2021/12/17	26	24.90	8	25.00	25.05	18	17,136	0.11%
2021/12/16	4.1	24.78	2	24.80	24.85	2.1	17,052	0.01%
2021/12/15	8	24.68	2	24.70	24.70	6	17,323	0.03%
2021/12/14	4	24.74	7	24.69	24.70	-3	17,633	-0.02%
2021/12/13	1	25.00	11	25.00	25.00	-10	17,667	-0.06%
2021/12/09	2	24.98	0	0.00	25.00	2	17,681	0.01%
2021/12/08	1	24.95	0	0.00	25.05	1	17,426	0.01%
2021/12/07	0	0.00	0.2	24.90	24.95	-0.2	16,963	0.00%
2021/12/06	0	0.00	0.1	24.85	24.90	-0.1	16,937	0.00%
2021/12/03	1	24.70	0	0.00	24.75	1	17,078	0.01%
2021/12/02	1	24.65	0	0.00	24.55	1	17,103	0.01%
2021/12/01	1	24.40	1	24.10	24.35	0	16,988	0.00%
2021/11/30	3	23.96	0	0.00	23.70	3	16,448	0.02%
2021/11/29	4	24.35	0.3	24.45	24.30	3.7	15,584	0.02%
2021/11/26	3.1	24.57	5	24.57	24.45	-1.9	15,536	-0.01%
2021/11/25	2	24.85	0	0.00	24.90	2	15,484	0.01%
2021/11/24	3	24.92	1	24.90	24.90	2	15,549	0.01%
2021/11/23	1.1	24.90	4	24.90	24.75	-2.9	15,603	-0.02%
2021/11/22	0	0.00	20	25.01	25.00	-20	15,568	-0.13%
2021/11/19	1	25.00	0	0.00	25.05	1	15,680	0.01%
2021/11/18	8	25.16	0	0.00	25.10	8	15,705	0.05%
2021/11/17	6	25.03	16	25.02	25.15	-10	15,718	-0.06%
2021/11/16	0	0.00	2.4	24.82	24.85	-2.4	15,906	-0.02%
2021/11/15	0	0.00	14.4	24.70	24.75	-14.4	16,707	-0.09%
2021/11/11	6	24.38	0	0.00	24.35	6	17,866	0.03%
2021/11/10	0	24.40	4	24.41	24.45	-4	18,414	-0.02%
2021/11/09	26.5	23.97	7.1	24.25	24.20	19.4	19,239	0.10%
2021/11/08	5.1	24.61	13	24.65	24.70	-8	18,387	-0.04%
2021/11/05	12.2	24.46	41	24.45	24.65	-28.8	21,457	-0.13%
2021/11/04	1.1	24.68	3	24.70	24.50	-1.9	21,822	-0.01%
2021/11/03	1	24.40	11	24.45	24.50	-10	22,108	-0.05%
2021/11/02	8	24.43	2	24.45	24.35	6	22,223	0.03%
2021/11/01	0	24.65	10	24.62	24.55	-10	22,190	-0.05%
2021/10/29	3	24.55	0	0.00	24.70	3	22,215	0.01%
2021/10/28	0.3	24.85	0	0.00	24.85	0.3	22,171	0.00%
2021/10/27	0	0.00	2	24.80	24.90	-2	22,282	-0.01%
2021/10/26	3	24.90	0.1	24.90	24.95	3	22,390	0.01%
2021/10/25	0.2	24.70	0	0.00	24.60	0.2	22,391	0.00%
2021/10/22	2	24.83	0	0.00	24.70	2	22,616	0.01%
2021/10/21	0	24.85	0	0.00	25.00	0	22,792	0.00%
2021/10/20	0	0.00	2	24.85	24.80	-2	22,885	-0.01%
2021/10/18	2	24.80	2	24.95	24.95	0	23,102	0.00%
2021/10/15	9.1	24.39	1	24.70	24.70	8.1	23,300	0.03%
2021/10/14	2	24.30	14	24.29	24.20	-12	23,309	-0.05%
2021/10/13	3	24.40	2	24.55	24.40	1	23,419	0.00%
2021/10/12	0	0.00	12	24.35	24.50	-12	23,840	-0.05%
2021/10/08	2	24.65	0	0.00	24.45	2	24,125	0.01%
2021/10/07	5	24.49	2	24.55	24.55	3	24,481	0.01%
2021/10/06	3	24.33	0	0.00	24.45	3	24,822	0.01%
2021/10/05	0	0.00	1	24.15	24.05	-1	25,166	0.00%
2021/10/04	0	0.00	7	24.21	24.20	-7	26,556	-0.03%
2021/10/01	8.1	24.24	1	24.15	24.20	7.1	27,824	0.03%
2021/09/30	0	0.00	32	24.70	24.70	-32	28,622	-0.11%
2021/09/29	1	24.40	2.1	24.35	24.40	-1.1	29,489	0.00%
2021/09/28	1	24.60	1	24.80	24.60	0	30,035	0.00%
2021/09/27	2	24.85	2	24.90	24.80	0	30,327	0.00%
2021/09/24	1	24.95	1	24.70	24.65	0	30,580	0.00%
2021/09/23	2.6	24.69	1	24.75	24.80	1.6	31,100	0.01%
2021/09/22	34.7	24.31	1.1	24.22	24.30	33.6	31,348	0.11%
2021/09/17	0	0.00	4	25.05	24.75	-4	31,336	-0.01%
2021/09/16	2	25.15	0	0.00	25.05	2	31,330	0.01%
2021/09/15	0	0.00	2	25.03	25.10	-2	31,613	-0.01%
2021/09/14	0	0.00	6.4	25.08	25.10	-6.4	31,599	-0.02%
2021/09/13	1	24.70	4.3	24.91	24.95	-3.3	31,600	-0.01%
2021/09/10	4	24.75	0	0.00	24.75	4	31,796	0.01%
2021/09/09	1	24.55	0	0.00	24.60	1	32,075	0.00%
2021/09/08	3	24.62	10	24.63	24.65	-7	32,056	-0.02%
2021/09/07	1	24.30	14	24.36	24.30	-13	31,907	-0.04%
2021/09/06	1	24.50	4	24.49	24.50	-3	31,733	-0.01%
2021/09/03	0	0.00	2	24.65	24.70	-2	31,605	-0.01%
2021/09/02	3	24.50	4	24.58	24.50	-1	31,622	0.00%
2021/09/01	3.3	24.74	0	0.00	24.90	3.3	31,527	0.01%
2021/08/31	5	24.53	4	24.81	25.00	1	31,415	0.00%
2021/08/30	2	24.88	8	24.87	25.00	-6	31,276	-0.02%
2021/08/27	0.2	24.50	10	24.56	24.60	-9.8	31,157	-0.03%
2021/08/26	0	0.00	8	24.33	24.30	-8	31,278	-0.03%
2021/08/25	1	24.30	1	24.40	24.50	0	31,322	0.00%
2021/08/24	5	24.26	3	24.40	24.45	2	31,296	0.01%
2021/08/23	9	24.10	1	24.10	24.15	8	31,232	0.03%
2021/08/20	22	23.66	2	23.35	23.65	20	31,253	0.06%
2021/08/19	15	23.65	29	23.48	23.35	-14	31,365	-0.04%
2021/08/18	13.2	23.49	0.3	23.68	23.90	12.9	30,553	0.04%
2021/08/17	18.1	23.60	6.4	23.69	23.70	11.7	29,806	0.04%
2021/08/16	23	23.93	142	24.11	24.05	-119	29,438	-0.40%	大賣/鉅額交易
2021/08/13	12	23.80	8.3	23.87	23.70	3.7	29,031	0.01%
2021/08/12	3.1	24.27	17.2	24.32	24.40	-14.1	28,259	-0.05%
2021/08/11	89	24.16	141	24.30	24.25	-52	27,863	-0.19%	大賣/
2021/08/10	4.7	25.39	4	25.55	25.60	0.7	25,036	0.00%
2021/08/09	2	25.70	7	25.63	25.80	-5	25,465	-0.02%
2021/08/06	3	25.80	0	0.00	25.70	3	25,677	0.01%
2021/08/05	1	25.90	0.1	25.85	25.95	0.9	26,540	0.00%
2021/08/04	3	25.77	13	25.79	25.85	-10	28,047	-0.04%
2021/08/03	2	25.65	0	25.80	25.80	2	28,882	0.01%
2021/08/02	5	25.40	14.4	25.46	25.65	-9.4	29,563	-0.03%
2021/07/30	0	0.00	5	25.28	25.40	-5	29,721	-0.02%
2021/07/29	4	25.19	4.1	25.30	25.35	-0.1	29,891	0.00%
2021/07/28	7.2	24.94	2	24.95	25.05	5.2	30,047	0.02%
2021/07/27	5.5	25.22	0	0.00	25.20	5.5	30,476	0.02%
2021/07/26	9	25.52	1	25.35	25.30	8	31,034	0.03%
2021/07/23	19	25.67	11.3	25.69	25.70	7.7	31,274	0.02%
2021/07/22	9.5	25.50	0	0.00	25.55	9.5	31,421	0.03%
2021/07/21	8.2	25.46	7	25.35	25.40	1.2	31,412	0.00%
2021/07/20	9.1	25.50	3.5	25.58	25.55	5.5	31,558	0.02%
2021/07/19	7.2	25.73	17	25.76	25.80	-9.8	31,768	-0.03%
2021/07/16	6	25.50	12.4	25.59	25.90	-6.4	32,296	-0.02%
2021/07/15	4.4	25.29	7	25.45	25.45	-2.6	32,471	-0.01%
2021/07/14	3	25.35	3	25.35	25.35	0	32,730	0.00%
2021/07/13	11	25.50	7	25.41	25.40	4	33,239	0.01%
2021/07/12	21	25.61	2.2	25.47	25.50	18.8	33,620	0.06%
2021/07/09	114	25.58	5	25.61	25.55	109	33,562	0.32%	大買/鉅額交易
2021/07/08	48	27.22	20.3	27.19	27.15	27.7	32,318	0.09%
2021/07/07	112.1	27.00	20.5	27.00	27.00	91.6	31,327	0.29%	大買/
2021/07/06	32	27.59	14.5	27.53	27.50	17.6	30,601	0.06%
2021/07/05	24.4	27.05	123	26.99	27.10	-98.6	29,965	-0.33%	大賣/
2021/07/02	3	26.65	8	26.65	26.50	-5	29,310	-0.02%
2021/07/01	0.1	26.80	1	26.85	26.65	-0.9	29,080	0.00%
2021/06/30	12	26.84	9.3	26.87	26.85	2.8	28,836	0.01%
2021/06/29	23	26.38	12	26.31	26.40	11	28,431	0.04%
2021/06/28	6	26.64	5.1	26.52	26.40	0.9	28,485	0.00%
2021/06/25	8	26.31	13	26.42	26.45	-5	28,490	-0.02%
2021/06/24	11.2	26.00	34	26.05	26.05	-22.8	28,283	-0.08%
2021/06/23	9	25.42	4	25.48	25.45	5	28,014	0.02%
2021/06/22	23	25.09	3.2	25.25	25.35	19.8	28,100	0.07%
2021/06/21	33.1	24.94	12	25.03	25.05	21.1	28,630	0.07%
2021/06/18	11.2	25.33	2	25.38	25.20	9.2	28,522	0.03%
2021/06/17	0	0.00	2	25.33	25.45	-2	28,248	-0.01%
2021/06/16	4	25.38	3.1	25.52	25.40	0.9	28,518	0.00%
2021/06/15	1.1	25.45	2	25.45	25.40	-0.9	28,666	0.00%
2021/06/11	0	0.00	3	25.52	25.50	-3	28,790	-0.01%
2021/06/10	11	25.40	4	25.39	25.50	7	28,879	0.02%
2021/06/09	8	25.54	7	25.51	25.50	1	28,920	0.00%
2021/06/08	4	25.78	5.2	25.73	25.85	-1.2	28,979	0.00%
2021/06/07	4	25.35	0	0.00	25.50	4	29,250	0.01%
2021/06/04	5	25.75	3.1	25.75	25.80	1.9	29,378	0.01%
2021/06/03	11.1	26.01	2.2	26.32	26.00	8.9	29,915	0.03%
2021/06/02	0	0.00	9.2	25.84	25.95	-9.2	29,821	-0.03%
2021/06/01	11	25.59	1	25.55	25.70	10	29,832	0.03%
2021/05/31	4	25.65	32.1	25.74	25.60	-28.1	30,030	-0.09%
2021/05/28	5	25.28	2.4	25.28	25.60	2.6	30,162	0.01%
2021/05/27	0	25.00	0	0.00	25.20	0	30,177	0.00%
2021/05/26	2	25.05	0	25.10	25.15	2	30,364	0.01%
2021/05/25	5	25.09	7	25.21	25.05	-2	30,710	-0.01%
2021/05/24	3	24.87	17	24.79	25.00	-14	30,743	-0.05%
2021/05/21	16.1	24.77	4	24.86	24.65	12.1	30,946	0.04%
2021/05/20	6	24.47	2	24.45	24.45	4	30,872	0.01%
2021/05/19	1.1	24.36	0	0.00	24.35	1.1	30,853	0.00%
2021/05/18	12	24.37	29	23.63	24.45	-17	30,994	-0.05%
2021/05/17	37.2	23.67	56.5	23.57	23.15	-19.3	31,119	-0.06%
2021/05/14	15.1	24.15	4	24.35	24.30	11.1	30,635	0.04%
2021/05/13	21.2	23.89	201	24.14	23.90	-179.8	30,338	-0.59%	大賣/鉅額交易
2021/05/12	141	25.14	147	24.68	24.50	-6	29,615	-0.02%	大買/大賣/
2021/05/11	29.3	26.34	65	26.21	26.00	-35.7	28,544	-0.12%
2021/05/10	41	26.21	13.8	26.41	26.70	27.2	27,950	0.10%
2021/05/07	9	25.88	8	25.90	25.90	1	27,688	0.00%
2021/05/06	3	25.62	3	25.58	25.70	0	27,753	0.00%
2021/05/05	25	25.42	6.6	25.39	25.30	18.4	27,710	0.07%
2021/05/04	17	25.29	17	24.99	25.05	0	27,712	0.00%
2021/05/03	20.2	25.83	25	25.80	25.50	-4.8	27,339	-0.02%
2021/04/29	5	26.02	13	25.89	26.00	-8	27,011	-0.03%
2021/04/28	21	26.24	14	26.14	26.10	7	26,932	0.03%
2021/04/27	2	26.40	4	26.35	26.35	-2	27,206	-0.01%
2021/04/26	30	26.41	26.1	26.45	26.50	3.9	27,213	0.01%
2021/04/23	10	26.03	32	25.99	25.90	-22	27,149	-0.08%
2021/04/22	15	26.20	44.9	25.98	25.95	-29.9	27,237	-0.11%
2021/04/21	9	25.72	8.2	25.80	25.70	0.8	26,943	0.00%
2021/04/20	11	25.67	20	25.71	26.00	-9	26,736	-0.03%
2021/04/19	27	25.45	31.8	25.44	26.10	-4.8	26,707	-0.02%
2021/04/16	60	24.27	9.3	24.44	24.75	50.7	26,605	0.19%
2021/04/15	27	23.69	10	23.79	24.00	17	26,518	0.06%
2021/04/14	5	23.23	12	23.14	23.30	-7	26,644	-0.03%
2021/04/13	17	23.36	21.5	23.27	23.15	-4.5	27,103	-0.02%
2021/04/12	63	23.16	9	23.24	23.35	54	27,030	0.20%
2021/04/09	19	22.99	3	23.00	23.00	16	27,048	0.06%
2021/04/08	3	22.68	9	22.64	22.70	-6	27,106	-0.02%
2021/04/07	16	22.60	0	0.00	22.60	16	27,622	0.06%
2021/04/06	3	22.57	53	22.58	22.50	-50	27,701	-0.18%
2021/04/01	1	22.45	1	22.40	22.40	0	27,618	0.00%
2021/03/31	4.1	22.60	10	22.67	22.50	-5.9	27,524	-0.02%
2021/03/30	1	22.50	4	22.43	22.65	-3	27,221	-0.01%
2021/03/29	161	22.30	0	0.00	22.35	161	27,001	0.60%	大買/鉅額交易
2021/03/26	5	22.30	2	22.28	22.25	3	26,987	0.01%
2021/03/25	29	22.23	7.1	22.25	22.30	21.9	27,069	0.08%
2021/03/24	17	22.23	75	22.20	22.15	-58	27,044	-0.21%
2021/03/23	9	21.89	2	21.95	21.90	7	26,491	0.03%
2021/03/22	1	21.65	16.1	21.70	21.75	-15.1	26,549	-0.06%
2021/03/19	5	21.67	11	21.75	21.65	-6	26,777	-0.02%
2021/03/18	1	21.90	2	22.00	21.90	-1	26,807	0.00%
2021/03/17	6	21.89	11	21.90	21.80	-5	27,337	-0.02%
2021/03/16	8	21.86	0	0.00	21.90	8	27,717	0.03%
2021/03/15	2	21.93	9	21.94	21.90	-7	27,954	-0.03%
2021/03/12	2	21.65	3	21.78	21.90	-1	28,231	0.00%
2021/03/11	8	21.89	21	21.86	21.85	-13	28,344	-0.05%
2021/03/10	13	21.73	0	0.00	21.85	13	28,221	0.05%
2021/03/09	6	21.54	10.1	21.64	21.65	-4.1	28,080	-0.01%
2021/03/08	3	21.25	3	21.20	21.15	0	27,674	0.00%
2021/03/05	6.1	20.96	0	0.00	21.20	6.1	27,675	0.02%
2021/03/04	31	21.09	0	0.00	21.15	31	28,230	0.11%
2021/03/03	3	21.52	3.5	21.40	21.40	-0.5	28,115	0.00%
2021/03/02	19.5	21.35	2	21.10	21.05	17.5	27,970	0.06%
2021/02/26	9.1	21.45	18	21.37	21.25	-8.9	27,931	-0.03%
2021/02/25	4	21.94	9	21.86	22.00	-5	27,512	-0.02%
2021/02/24	12	21.74	21	21.60	21.60	-9	27,685	-0.03%
2021/02/23	11.1	21.75	7.1	21.54	21.65	4	27,761	0.01%
2021/02/22	74	21.36	32.1	21.40	21.30	41.9	27,624	0.15%
2021/02/19	13	21.20	0	0.00	21.30	13	27,900	0.05%
2021/02/18	56	21.60	2	21.55	21.40	54	28,157	0.19%
2021/02/17	26	21.33	13	21.35	21.40	13	28,116	0.05%
2021/02/05	4	20.91	1.2	20.94	21.00	2.8	27,885	0.01%
2021/02/04	1	20.90	0	0.00	20.75	1	27,984	0.00%
2021/02/03	4	20.73	0	0.00	20.85	4	28,672	0.01%
2021/02/02	12	20.70	3	20.78	20.65	9	28,927	0.03%
2021/02/01	0	0.00	5	19.89	20.20	-5	28,724	-0.02%
2021/01/29	8	20.00	12.1	20.16	19.90	-4.1	28,620	-0.01%
2021/01/28	69	20.41	13	20.32	20.30	56	28,297	0.20%
2021/01/27	11	20.79	2	20.88	20.65	9	28,048	0.03%
2021/01/25	0.1	20.80	33	20.75	20.85	-32.9	27,906	-0.12%
2021/01/22	1	20.75	16.1	20.68	20.75	-15.1	27,860	-0.05%
2021/01/21	15	20.94	34	21.01	21.00	-19	27,613	-0.07%
2021/01/20	23.9	20.89	11	20.77	20.65	12.9	27,314	0.05%
2021/01/19	10	21.26	84	21.01	21.30	-74	26,815	-0.28%
2021/01/18	8	20.69	8	20.76	21.00	0	26,607	0.00%
2021/01/15	6	20.94	44	20.99	21.00	-38	26,260	-0.14%
2021/01/14	33	21.12	4	21.18	21.20	29	26,052	0.11%
2021/01/13	11	21.34	30.5	21.38	21.40	-19.5	25,666	-0.08%
2021/01/12	60	21.60	77.4	21.45	21.25	-17.4	25,327	-0.07%
2021/01/11	43	21.70	12.1	21.72	21.90	30.9	24,835	0.12%
2021/01/08	63	21.20	1.5	21.32	21.35	61.5	24,160	0.25%
2021/01/07	26	20.94	62.3	21.08	21.00	-36.3	23,651	-0.15%
2021/01/06	8	20.86	45.3	20.82	20.65	-37.3	23,176	-0.16%
2021/01/05	0	0.00	11	20.50	20.55	-11	22,544	-0.05%
2021/01/04	6	20.43	22.4	20.46	20.45	-16.4	22,539	-0.07%
2020/12/31	3	20.65	305	20.55	20.55	-302	22,451	-1.35%	大賣/鉅額交易
2020/12/30	35	20.34	47	20.25	20.40	-12	22,175	-0.05%
2020/12/29	9	19.93	12	19.92	19.95	-3	21,846	-0.01%
2020/12/28	0	0.00	7	19.75	19.80	-7	21,822	-0.03%
2020/12/25	4.9	19.70	1	19.75	19.70	3.9	21,884	0.02%
2020/12/24	0	0.00	11	19.61	19.75	-11	22,020	-0.05%
2020/12/23	2	19.58	0	0.00	19.55	2	22,183	0.01%
2020/12/22	19.6	19.77	30	19.73	19.65	-10.5	22,425	-0.05%
2020/12/21	0.4	19.75	17	19.71	19.90	-16.6	22,902	-0.07%
2020/12/18	7	19.65	1	19.75	19.55	6	22,850	0.03%
2020/12/17	6	19.69	6	19.67	19.65	0	23,043	0.00%
2020/12/16	1	19.70	0	0.00	19.80	1	23,204	0.00%
2020/12/15	3	19.55	0	0.00	19.50	3	23,233	0.01%
2020/12/14	47	19.95	2.3	19.97	19.85	44.7	23,077	0.19%
2020/12/11	7.3	19.66	10	19.72	19.80	-2.7	22,937	-0.01%
2020/12/10	314	19.50	13.4	19.43	19.40	300.6	22,235	1.35%	大買/鉅額交易
2020/12/09	17.2	19.42	19	19.47	19.45	-1.8	21,897	-0.01%
2020/12/08	5	19.27	33.9	19.27	19.35	-28.9	21,737	-0.13%
2020/12/07	2	19.30	12.1	19.33	19.30	-10.1	21,525	-0.05%
2020/12/04	5	19.37	3	19.37	19.40	2	21,504	0.01%
2020/12/03	3	19.20	21	19.35	19.35	-18	21,526	-0.08%
2020/12/02	1	19.25	10	19.30	19.40	-9	21,737	-0.04%
2020/12/01	5	19.21	16	19.30	19.35	-11	21,824	-0.05%
2020/11/30	4	19.10	8	19.16	19.10	-4	22,211	-0.02%
2020/11/27	1	19.30	4.1	19.24	19.30	-3.1	21,863	-0.01%
2020/11/26	12	19.10	1	19.15	19.25	11	22,098	0.05%
2020/11/25	8	19.19	12.1	19.16	19.25	-4.1	22,312	-0.02%
2020/11/24	47	19.51	8.2	19.44	19.40	38.8	22,218	0.17%
2020/11/23	13	19.33	23.1	19.28	19.40	-10.1	21,966	-0.05%
2020/11/20	10	19.00	22	19.00	19.05	-12	21,774	-0.06%
2020/11/19	2	18.95	0	0.00	18.95	2	21,811	0.01%
2020/11/18	5	19.00	5	19.02	19.05	0	21,827	0.00%
2020/11/17	10	18.95	11	18.95	18.90	-1	21,713	0.00%
2020/11/16	0	0.00	10	18.78	18.80	-10	22,230	-0.05%
2020/11/13	10	18.57	7.8	18.54	18.50	2.2	22,624	0.01%
2020/11/12	11	18.74	5	18.85	18.60	6	22,661	0.03%
2020/11/11	12	18.91	62.7	18.79	19.05	-50.7	22,874	-0.22%
2020/11/10	93	18.53	67.1	18.55	18.60	25.9	22,416	0.12%
2020/11/09	16.1	18.35	3	18.40	18.35	13.1	22,141	0.06%
2020/11/06	3	18.17	0	0.00	18.30	3	22,256	0.01%
2020/11/05	0	0.00	12	18.16	18.25	-12	22,439	-0.05%
2020/11/04	1	18.00	12	18.10	18.15	-11	23,273	-0.05%
2020/11/03	0	0.00	10.2	18.13	18.10	-10.2	23,833	-0.04%
2020/11/02	0	0.00	7	17.89	18.00	-7	24,343	-0.03%
2020/10/30	16	17.64	1	17.55	17.75	15	24,298	0.06%
2020/10/29	12.4	17.74	6	17.70	17.65	6.4	24,420	0.03%
2020/10/28	3.1	17.85	0	0.00	17.90	3.1	24,631	0.01%
2020/10/27	22	17.95	2	17.95	18.00	20	25,223	0.08%
2020/10/26	0	0.00	16	18.08	18.05	-16	25,533	-0.06%
2020/10/23	12	17.96	0	0.00	17.95	12	26,032	0.05%
2020/10/22	4	18.03	7	18.06	18.10	-3	26,257	-0.01%
2020/10/21	4	17.85	2	17.90	17.85	2	26,298	0.01%
2020/10/20	2	17.78	3	17.82	17.85	-1	26,590	0.00%
2020/10/19	30.4	17.89	16	17.92	17.80	14.4	26,680	0.05%
2020/10/16	7	17.96	16	18.03	17.90	-9	26,682	-0.03%
2020/10/15	8	18.01	9	18.01	18.00	-1	26,843	0.00%
2020/10/14	0	0.00	15.8	18.15	18.15	-15.8	26,907	-0.06%
2020/10/13	2.4	18.03	8	18.10	18.10	-5.6	26,909	-0.02%
2020/10/12	2.6	18.14	3	18.15	18.20	-0.4	27,287	0.00%
2020/10/08	12	18.04	19	18.15	18.20	-7	27,716	-0.03%
2020/10/07	13	18.07	1.4	18.10	18.00	11.6	27,896	0.04%
2020/10/06	13	18.07	10.6	18.11	18.20	2.4	28,247	0.01%
2020/10/05	11	17.83	3	17.90	17.85	8	28,399	0.03%
2020/09/30	2	17.60	3.2	17.71	17.80	-1.2	28,677	0.00%
2020/09/29	11	17.71	0	0.00	17.65	11	29,032	0.04%
2020/09/28	10	17.66	0	0.00	17.70	10	29,492	0.03%
2020/09/25	3	17.40	4	17.43	17.30	-1	29,702	0.00%
2020/09/24	40	17.26	109	17.21	17.15	-69	29,566	-0.23%	大賣/
2020/09/23	4	17.75	5	17.70	17.70	-1	29,037	0.00%
2020/09/22	19	17.76	5	17.81	17.75	14	28,906	0.05%
2020/09/21	53	18.09	4	18.05	18.00	49	28,791	0.17%
2020/09/18	0	0.00	1	18.25	18.30	-1	29,331	0.00%
2020/09/17	115	18.30	0	0.00	18.30	115	29,696	0.39%	大買/鉅額交易
2020/09/16	25	18.30	3	18.20	18.35	22	30,101	0.07%
2020/09/15	0	0.00	2	18.25	18.25	-2	30,195	-0.01%
2020/09/14	3	18.18	0	0.00	18.25	3	30,865	0.01%
2020/09/11	103	18.25	0	0.00	18.30	103	31,153	0.33%	大買/鉅額交易
2020/09/10	24	18.16	1	18.20	18.30	23	31,779	0.07%
2020/09/09	21	18.16	310	18.15	18.20	-289	32,165	-0.90%	大賣/鉅額交易
2020/09/08	15	18.29	5	18.30	18.30	10	32,517	0.03%
2020/09/07	21	18.20	4	18.20	18.25	17	33,207	0.05%
2020/09/04	34	18.25	6	18.27	18.20	28	34,168	0.08%
2020/09/03	100	18.60	50	18.54	18.40	50	34,801	0.14%
2020/09/02	7	18.29	5	18.34	18.30	2	35,108	0.01%
2020/09/01	16	18.27	0	0.00	18.30	16	35,668	0.04%
2020/08/31	9	18.36	0	0.00	18.40	9	35,587	0.03%
2020/08/28	205	18.40	1	18.35	18.30	204	35,766	0.57%	大買/鉅額交易
2020/08/27	10	18.30	0	0.00	18.30	10	36,101	0.03%
2020/08/26	14	18.35	2	18.35	18.40	12	36,580	0.03%
2020/08/25	13	18.45	29	18.47	18.45	-16	36,520	-0.04%
2020/08/24	4.2	18.47	0	0.00	18.45	4.2	37,617	0.01%
2020/08/21	7	18.59	0	0.00	18.60	7	37,734	0.02%
2020/08/20	41.1	18.52	73	18.52	18.45	-31.9	37,786	-0.08%
2020/08/19	16	19.01	59	19.01	18.85	-43	37,438	-0.11%
2020/08/18	13	18.71	10	18.70	18.75	3	36,967	0.01%
2020/08/17	39	18.79	0	0.00	18.80	39	37,137	0.11%
2020/08/14	38	19.10	10	19.10	19.10	28	36,857	0.08%
2020/08/13	10	19.07	1	19.10	19.10	9	36,719	0.02%
2020/08/12	40	19.08	4	19.04	19.05	36	36,886	0.10%
2020/08/11	4	19.20	10	19.24	19.15	-6	36,645	-0.02%
2020/08/10	17.1	19.15	50.1	19.19	19.15	-33	36,696	-0.09%
2020/08/07	39	18.88	39	18.88	18.70	0	36,399	0.00%
2020/08/06	15	18.51	31	18.54	18.65	-16	35,980	-0.04%
2020/08/05	11	18.20	1	18.30	18.25	10	35,709	0.03%
2020/08/04	12	18.20	41	18.22	18.20	-29	36,099	-0.08%
2020/08/03	77	17.99	2	17.95	17.95	75	36,384	0.21%
2020/07/31	78	18.09	2	18.10	18.00	76	36,288	0.21%
2020/07/30	1	18.25	11	18.33	18.35	-10	36,203	-0.03%
2020/07/29	7	18.39	12	18.39	18.30	-5	36,146	-0.01%
2020/07/28	0	0.00	10	17.92	17.90	-10	36,099	-0.03%
2020/07/27	3	17.93	8.2	17.88	17.80	-5.2	36,335	-0.01%
2020/07/24	9	18.05	43	18.10	18.00	-34	36,476	-0.09%
2020/07/23	4	18.20	5	18.25	18.20	-1	36,658	0.00%
2020/07/22	1	18.30	0	0.00	18.30	1	36,791	0.00%
2020/07/21	28	18.20	0.1	18.20	18.15	27.9	36,801	0.08%
2020/07/20	15	18.16	60	18.20	18.15	-45	36,791	-0.12%
2020/07/17	7	18.35	1	18.25	18.30	6	36,879	0.02%
2020/07/16	1	18.45	10	18.45	18.40	-9	37,225	-0.02%
2020/07/15	30	18.50	8	18.48	18.40	22	36,877	0.06%
2020/07/14	0	0.00	7	18.39	18.35	-7	36,625	-0.02%
2020/07/13	5	18.28	13.4	18.25	18.30	-8.4	36,616	-0.02%
2020/07/10	7	17.94	49	17.97	17.90	-42	36,457	-0.12%
2020/07/09	9	18.12	63.1	18.20	18.10	-54.1	36,534	-0.15%
2020/07/08	8	18.19	59	18.21	18.10	-51	36,229	-0.14%
2020/07/07	19	18.14	35	18.18	18.15	-16	36,084	-0.04%
2020/07/06	3	18.03	18	18.05	18.00	-15	35,682	-0.04%
2020/07/03	13	17.80	36	17.76	17.90	-23	35,464	-0.06%
2020/07/02	6	17.68	0	0.00	17.65	6	35,496	0.02%
2020/07/01	15	17.56	1	17.55	17.60	14	35,663	0.04%
2020/06/30	23.1	17.51	9	17.55	17.45	14.1	35,840	0.04%
2020/06/29	85.2	17.57	11	17.52	17.45	74.2	35,824	0.21%
2020/06/24	32	18.45	10	18.40	18.40	22	35,173	0.06%
2020/06/23	50	18.13	26	18.20	18.20	24	34,964	0.07%
2020/06/22	4	18.20	29	18.22	18.20	-25	34,606	-0.07%
2020/06/19	32	18.28	14	18.31	18.15	18	34,806	0.05%
2020/06/18	2	18.35	16	18.41	18.35	-14	34,425	-0.04%
2020/06/17	11	18.50	21	18.46	18.50	-10	34,220	-0.03%
2020/06/16	60	18.32	49	18.32	18.30	11	34,300	0.03%
2020/06/15	58	18.01	16	18.00	17.95	42	34,509	0.12%
2020/06/12	52	17.69	14	17.56	17.85	38	34,464	0.11%
2020/06/11	88	18.44	142	18.35	18.05	-54	34,231	-0.16%	大賣/
2020/06/10	27	18.38	9	18.39	18.50	18	33,418	0.05%
2020/06/09	87	18.34	17	18.35	18.15	70	33,157	0.21%
2020/06/08	32	17.94	21.3	18.02	18.05	10.7	32,747	0.03%
2020/06/05	5	17.36	27	17.48	17.50	-22	32,054	-0.07%
2020/06/04	4	17.41	216	17.53	17.35	-212	31,904	-0.66%	大賣/鉅額交易
2020/06/03	88	17.34	32	17.40	17.35	56	31,794	0.18%
2020/06/02	113	16.96	58	16.99	17.00	55	31,531	0.17%	大買/
2020/06/01	2	16.65	3	16.68	16.65	-1	31,291	0.00%
2020/05/29	19	16.35	0	0.00	16.25	19	31,029	0.06%
2020/05/28	64	16.59	6	16.70	16.50	58	29,862	0.19%
2020/05/27	12	16.73	102	16.75	16.65	-90	29,818	-0.30%	大賣/
2020/05/26	5	16.62	141	16.49	16.60	-136	29,731	-0.46%	大賣/鉅額交易
2020/05/25	7	16.18	0	0.00	16.30	7	29,422	0.02%
2020/05/22	55	16.28	1	16.25	16.15	54	29,333	0.18%
2020/05/21	11	16.32	1	16.30	16.40	10	29,046	0.03%
2020/05/20	4	16.26	0	0.00	16.20	4	28,867	0.01%
2020/05/19	2	16.25	0	0.00	16.25	2	28,717	0.01%
2020/05/18	127	16.24	0	0.00	16.20	127	28,462	0.45%	大買/鉅額交易
2020/05/15	9.1	16.33	5	16.25	16.25	4.1	28,287	0.01%
2020/05/14	13	16.41	1	16.40	16.30	12	27,882	0.04%
2020/05/13	270	16.56	0	0.00	16.65	270	27,223	0.99%	大買/鉅額交易
2020/05/12	53	16.57	5	16.60	16.50	48	27,179	0.18%
2020/05/11	14	16.72	15	16.69	16.70	-1	26,813	0.00%
2020/05/08	7	16.48	0	0.00	16.40	7	26,413	0.03%
2020/05/07	12	16.44	2	16.40	16.40	10	25,922	0.04%
2020/05/06	26	16.40	6	16.40	16.35	20	25,757	0.08%
2020/05/05	37	16.62	3	16.55	16.55	34	25,586	0.13%
2020/05/04	59	16.54	0	0.00	16.50	59	25,602	0.23%
2020/04/30	22	17.06	42	17.17	17.10	-20	25,557	-0.08%
2020/04/29	5	16.70	15	16.67	16.75	-10	25,265	-0.04%
2020/04/28	41	16.43	5	16.35	16.40	36	25,149	0.14%
2020/04/27	2	16.30	2	16.33	16.40	0	25,295	0.00%
2020/04/24	11	16.17	2	16.20	16.10	9	25,180	0.04%
2020/04/23	5	16.10	2	16.30	16.15	3	25,129	0.01%
2020/04/22	11	15.93	5	15.83	16.00	6	24,952	0.02%
2020/04/21	18	16.26	19	16.24	16.10	-1	24,786	0.00%
2020/04/20	20	16.85	0	0.00	16.75	20	24,572	0.08%
2020/04/17	7	16.96	31	17.11	16.85	-24	24,604	-0.10%
2020/04/16	58	16.81	1	16.90	16.80	57	24,291	0.23%
2020/04/15	51	17.08	4	17.24	17.20	47	23,996	0.20%
2020/04/14	0	0.00	33	16.48	16.70	-33	23,783	-0.14%
2020/04/13	16	16.13	0	0.00	16.05	16	23,415	0.07%
2020/04/10	25	16.21	2	16.15	16.30	23	23,370	0.10%
2020/04/09	16	15.83	14	15.90	15.90	2	23,099	0.01%
2020/04/08	5	15.63	2	15.73	15.70	3	22,964	0.01%
2020/04/07	10	15.50	0	0.00	15.65	10	22,853	0.04%
2020/04/06	0	0.00	20	15.43	15.50	-20	22,683	-0.09%
2020/04/01	46.5	15.32	0	0.00	15.30	46.5	22,505	0.21%
2020/03/31	5	15.66	0	0.00	15.55	5	22,246	0.02%
2020/03/30	66	15.63	1	15.70	15.60	65	21,954	0.30%
2020/03/27	10	15.97	105	15.88	16.00	-95	21,881	-0.43%	大賣/
2020/03/26	6	15.71	20	15.75	15.60	-14	21,472	-0.07%
2020/03/25	41	15.67	2	15.85	15.75	39	21,633	0.18%
2020/03/24	35	15.31	13	15.22	15.20	22	21,202	0.10%
2020/03/23	16	14.39	0	0.00	14.20	16	20,964	0.08%
2020/03/20	8	14.66	3	14.53	15.25	5	20,825	0.02%
2020/03/19	39	14.55	43	14.58	14.00	-4	20,143	-0.02%
2020/03/18	5	15.20	2	15.65	15.55	3	19,689	0.02%
2020/03/17	13	15.71	4	15.76	15.60	9	19,341	0.05%
2020/03/16	18	16.60	0	0.00	16.45	18	18,682	0.10%
2020/03/13	16	16.19	11	16.53	17.40	5	18,147	0.03%
2020/03/12	21.1	17.65	1	17.60	17.50	20.1	17,458	0.12%
2020/03/11	1	18.40	0	0.00	18.25	1	16,988	0.01%
2020/03/10	3.5	18.41	0	0.00	18.50	3.5	16,933	0.02%
2020/03/09	17	18.54	13	18.56	18.40	4	16,827	0.02%
2020/03/06	2	19.10	0	0.00	19.05	2	16,417	0.01%
2020/03/05	56	19.50	0	0.00	19.50	56	16,253	0.34%
2020/03/03	0	0.00	5	19.10	19.20	-5	15,888	-0.03%
2020/03/02	9	18.48	0	0.00	18.95	9	15,716	0.06%
2020/02/27	3.8	19.26	2	19.25	19.20	1.8	15,882	0.01%
2020/02/26	8	19.48	6	19.49	19.50	2	15,639	0.01%
2020/02/25	16	19.71	4	19.71	19.75	12	15,345	0.08%
2020/02/24	15	19.89	2	19.88	19.85	13	15,350	0.08%
2020/02/21	0	0.00	5.8	20.25	20.25	-5.8	15,197	-0.04%
2020/02/20	0	0.00	1.1	20.34	20.30	-1.1	15,082	-0.01%
2020/02/19	0	0.00	2	20.30	20.30	-2	14,943	-0.01%
2020/02/14	5	20.15	0	0.00	20.15	5	15,026	0.03%
2020/02/13	2	20.05	14	20.10	20.15	-12	15,064	-0.08%
2020/02/12	2	20.10	0	0.00	20.05	2	14,952	0.01%
2020/02/11	4	20.24	0	0.00	20.30	4	14,859	0.03%
2020/02/10	2	20.40	9	20.15	20.40	-7	14,778	-0.05%
2020/02/07	1	20.30	0	0.00	20.30	1	14,977	0.01%
2020/02/06	0	0.00	0.2	20.30	20.25	-0.2	15,022	0.00%
2020/02/05	0	0.00	7	20.14	20.20	-7	14,693	-0.05%
2020/02/04	8	19.78	0	0.00	20.05	8	14,572	0.05%
2020/02/03	6	19.75	0	0.00	19.80	6	14,277	0.04%
2020/01/31	5	19.55	4	19.50	19.70	1	14,092	0.01%
2020/01/30	23.8	19.72	0	0.00	19.35	23.8	13,876	0.17%
2020/01/20	7	20.65	2	20.70	20.65	5	13,281	0.04%
2020/01/16	0	0.00	1	20.35	20.40	-1	13,122	-0.01%
2020/01/15	0.1	20.30	1	20.40	20.40	-1	13,157	-0.01%
2020/01/14	1	20.35	2	20.30	20.35	-1	13,092	-0.01%
2020/01/13	1	20.10	0	0.00	20.20	1	12,868	0.01%
2020/01/10	0	0.00	1	20.10	20.10	-1	13,143	-0.01%
2020/01/09	1	19.85	12	19.90	20.00	-11	13,185	-0.08%
2020/01/07	0	0.00	0.1	19.95	19.90	-0.1	13,182	0.00%
2020/01/06	3	19.95	2	19.95	19.95	1	13,218	0.01%
2019/12/31	0	0.00	3	20.32	20.20	-3	13,277	-0.02%
2019/12/30	2	20.35	0	0.00	20.40	2	13,160	0.02%
2019/12/26	0	0.00	4	20.25	20.30	-4	13,251	-0.03%
2019/12/25	0	0.00	2	20.25	20.25	-2	13,473	-0.01%
2019/12/24	10	20.30	0	0.00	20.30	10	13,595	0.07%
2019/12/20	2	20.25	20	20.20	20.35	-18	13,634	-0.13%
2019/12/18	0	0.00	1	20.05	20.15	-1	13,281	-0.01%
2019/12/17	0	0.00	1	20.00	20.15	-1	13,496	-0.01%
2019/12/16	3	20.13	0	0.00	20.05	3	13,420	0.02%
2019/12/13	12	20.18	11	20.10	20.25	1	13,263	0.01%
2019/12/12	0	0.00	1	19.95	19.85	-1	12,993	-0.01%
2019/12/11	2	19.85	0	0.00	19.95	2	12,857	0.02%
2019/12/10	0	0.00	2	19.85	19.85	-2	12,888	-0.02%
2019/12/09	0	0.00	5	19.90	19.90	-5	12,964	-0.04%
2019/12/06	0.1	19.90	1	19.80	19.90	-0.9	13,200	-0.01%
2019/12/05	6	19.65	0	0.00	19.65	6	13,507	0.04%
2019/12/04	0	0.00	2	19.90	19.95	-2	13,409	-0.01%
2019/11/29	2	19.80	0	0.00	19.75	2	13,625	0.01%
2019/11/28	1	20.05	3	20.00	20.00	-2	13,629	-0.01%
2019/11/27	0	0.00	1	20.05	20.05	-1	14,183	-0.01%
2019/11/26	1	19.85	0	0.00	19.85	1	14,478	0.01%
2019/11/25	0	0.00	3	19.85	19.90	-3	14,159	-0.02%
2019/11/22	3	19.85	3	19.80	19.80	0	14,573	0.00%
2019/11/20	1	19.85	0	0.00	20.00	1	14,923	0.01%
2019/11/19	5	19.93	0	0.00	19.85	5	14,929	0.03%
2019/11/15	16	19.90	0	0.00	19.85	16	15,690	0.10%
2019/11/12	2	19.90	0.1	19.90	19.90	1.9	16,214	0.01%
2019/11/11	0	0.00	7.4	19.80	19.90	-7.4	16,271	-0.05%
2019/11/08	0	0.00	2	19.85	19.90	-2	16,395	-0.01%
2019/11/07	0	0.00	10	19.80	19.95	-10	16,674	-0.06%
2019/11/06	0	0.00	5	19.95	19.95	-5	16,723	-0.03%
2019/11/05	0.2	19.50	3	19.55	19.60	-2.8	16,526	-0.02%
2019/11/04	0	0.00	6	19.19	19.30	-6	16,497	-0.04%
2019/11/01	0	0.00	3	19.00	19.05	-3	16,565	-0.02%
2019/10/31	1	19.20	0	0.00	19.05	1	16,643	0.01%
2019/10/30	2	19.00	4	19.00	19.10	-2	16,665	-0.01%
2019/10/21	0	0.00	2	18.95	18.90	-2	16,876	-0.01%
2019/10/18	0	0.00	6	18.83	18.80	-6	16,812	-0.04%
2019/10/15	1	18.55	0	0.00	18.70	1	16,339	0.01%
2019/10/14	0	0.00	5	18.47	18.65	-5	16,557	-0.03%
2019/10/09	4	18.15	0	0.00	18.05	4	16,439	0.02%
2019/10/08	0	0.00	2	18.55	18.40	-2	16,317	-0.01%
2019/10/07	0	0.00	1	18.40	18.35	-1	16,260	-0.01%
2019/10/04	2	18.18	0	0.00	18.25	2	16,352	0.01%
2019/10/03	5	18.21	1	18.10	18.15	4	16,379	0.02%
2019/10/02	1	18.45	0	0.00	18.55	1	16,266	0.01%
2019/09/27	5	18.47	0	0.00	18.50	5	16,005	0.03%
2019/09/26	1	18.70	0	0.00	18.70	1	16,017	0.01%
2019/09/23	0	0.00	12	18.93	18.85	-12	16,549	-0.07%
2019/09/20	13	18.72	0	0.00	18.70	13	16,683	0.08%
2019/09/19	10	19.00	0	0.00	19.00	10	16,332	0.06%
2019/09/18	0	0.00	1	19.10	19.15	-1	16,406	-0.01%
2019/09/17	1	19.00	4	19.00	19.00	-3	16,437	-0.02%
2019/09/12	0	0.00	1	19.05	19.10	-1	16,872	-0.01%
2019/09/11	1	19.00	0	0.00	19.10	1	17,361	0.01%
2019/09/10	0	0.00	2	19.10	19.15	-2	17,333	-0.01%
2019/09/09	1	18.95	3	18.95	19.00	-2	17,152	-0.01%
2019/09/05	0	0.00	14	18.36	18.45	-14	16,879	-0.08%
2019/09/03	1	18.25	0	0.00	18.15	1	16,613	0.01%
2019/09/02	2	18.25	0	0.00	18.30	2	16,755	0.01%
2019/08/27	1	18.00	3	18.05	18.00	-2	16,477	-0.01%
2019/08/26	2	18.10	0.5	18.20	18.25	1.5	16,327	0.01%
2019/08/23	0	0.00	5	18.55	18.50	-5	16,272	-0.03%
2019/08/22	20	18.40	0	0.00	18.50	20	16,138	0.12%
2019/08/21	4	18.55	15	18.55	18.40	-11	16,663	-0.07%
2019/08/20	0	0.00	23	18.37	18.50	-23	16,517	-0.14%
2019/08/19	3	18.05	5	18.04	18.00	-2	16,026	-0.01%
2019/08/13	2	17.20	0	0.00	17.15	2	15,867	0.01%
2019/08/08	1	17.20	4	17.15	17.20	-3	15,567	-0.02%
2019/08/06	2	16.70	0	0.00	16.85	2	15,609	0.01%
2019/08/05	2	17.00	0	0.00	17.05	2	15,570	0.01%
2019/08/02	1	17.10	0	0.00	17.05	1	15,486	0.01%
2019/07/31	2	17.60	0	0.00	17.50	2	15,257	0.01%
2019/07/30	11	17.75	1	17.80	17.75	10	15,360	0.07%
2019/07/23	7	17.60	0	0.00	17.60	7	15,543	0.05%
2019/07/19	3	17.60	0	0.00	17.60	3	15,547	0.02%
2019/07/18	0	0.00	0.8	17.65	17.65	-0.8	15,555	-0.01%
2019/07/16	11	17.63	0	0.00	17.60	11	15,363	0.07%
2019/07/11	2	17.95	0	0.00	18.00	2	15,112	0.01%
2019/07/10	0	0.00	5.1	18.00	18.00	-5.1	15,157	-0.03%
2019/07/09	0	0.00	1	17.85	17.90	-1	15,101	-0.01%
2019/07/08	9	17.73	0	0.00	17.75	9	15,081	0.06%
2019/07/04	20	17.95	1	18.05	17.95	19	15,482	0.12%
2019/07/02	29	18.03	0	0.00	17.85	29	15,704	0.18%
2019/07/01	1	18.85	0	0.00	18.95	1	15,717	0.01%
2019/06/28	5	18.71	0	0.00	18.65	5	15,398	0.03%
2019/06/27	2	18.85	0	0.00	18.85	2	15,222	0.01%
2019/06/25	0	0.00	1	18.75	18.70	-1	15,680	-0.01%
2019/06/24	0	0.00	2	18.90	18.90	-2	15,614	-0.01%
2019/06/20	15	18.73	20	18.80	18.85	-5	15,364	-0.03%
2019/06/19	0	0.00	12	18.37	18.60	-12	15,201	-0.08%
2019/06/11	1	18.00	0	0.00	18.05	1	15,587	0.01%
2019/06/06	0	0.00	1	18.00	18.05	-1	15,933	-0.01%
2019/06/05	0	0.00	1	17.95	17.90	-1	15,824	-0.01%
2019/06/04	2	17.85	1	17.75	17.75	1	15,756	0.01%
2019/05/30	0	0.00	31	17.60	17.60	-31	16,101	-0.19%
2019/05/29	1	17.40	0	0.00	17.50	1	16,353	0.01%
2019/05/27	10	17.40	2	17.35	17.40	8	16,350	0.05%
2019/05/22	0	0.00	0.1	17.45	17.50	-0.1	16,881	0.00%
2019/05/21	1	17.40	0	0.00	17.45	1	16,986	0.01%
2019/05/10	0	0.00	1	17.70	17.60	-1	17,596	-0.01%
2019/05/09	1	17.65	0	0.00	17.55	1	17,966	0.01%
2019/05/08	4	17.83	0	0.00	17.80	4	17,975	0.02%
2019/05/06	13	17.72	0	0.00	17.80	13	18,050	0.07%
2019/05/03	0	0.00	4	17.98	18.00	-4	18,229	-0.02%
2019/05/02	6	17.83	1	17.85	17.75	5	18,387	0.03%
2019/04/30	0	0.00	3	17.87	17.90	-3	18,394	-0.02%
2019/04/26	0	0.00	1	17.80	17.85	-1	18,620	-0.01%
2019/04/22	0	0.00	1	17.65	17.70	-1	19,512	-0.01%
2019/04/16	0	0.00	1	17.85	17.90	-1	20,457	0.00%
2019/04/12	0	0.00	1	17.75	17.75	-1	20,630	0.00%
2019/04/11	0	0.00	2	17.78	17.75	-2	20,740	-0.01%
2019/04/10	1	17.65	0.2	17.70	17.65	0.8	20,642	0.00%
2019/04/09	0	0.00	25.8	17.78	17.80	-25.8	20,526	-0.13%
2019/04/08	0.3	17.70	1	17.55	17.65	-0.7	20,407	0.00%
2019/04/03	1	17.70	10.8	17.64	17.45	-9.8	20,266	-0.05%
2019/04/02	2	17.55	2	17.55	17.60	0	20,213	0.00%
2019/03/29	1	17.45	0	0.00	17.55	1	20,348	0.00%
2019/03/28	0	0.00	1	17.45	17.35	-1	20,252	0.00%
2019/03/26	3	17.40	53	17.50	17.55	-50	20,313	-0.25%
2019/03/25	11	17.35	10	17.35	17.50	1	20,652	0.00%
2019/03/22	30	17.45	0	0.00	17.55	30	20,709	0.14%
2019/03/21	6	17.63	0	0.00	17.65	6	20,848	0.03%
2019/03/20	1	17.45	2	17.60	17.65	-1	21,089	0.00%
2019/03/19	0	0.00	0.4	17.35	17.45	-0.4	21,028	0.00%
2019/03/18	5	17.50	0	0.00	17.70	5	20,929	0.02%
2019/03/14	1	17.70	0.1	17.75	17.70	0.9	20,942	0.00%
2019/03/13	0	0.00	6.7	17.88	17.90	-6.7	21,249	-0.03%
2019/03/12	0	0.00	18	17.65	17.65	-18	21,154	-0.09%
2019/03/11	0	0.00	5	17.45	17.45	-5	21,444	-0.02%
2019/03/08	15	17.43	0	0.00	17.40	15	22,141	0.07%
2019/03/06	3	17.50	11	17.60	17.50	-8	22,415	-0.04%
2019/03/05	0	0.00	3.1	17.40	17.45	-3.1	22,413	-0.01%
2019/02/27	0	0.00	2	17.35	17.45	-2	22,114	-0.01%
2019/02/26	0	0.00	1	17.40	17.40	-1	21,852	0.00%
2019/02/25	0	0.00	5	17.35	17.40	-5	21,608	-0.02%
2019/02/22	0	0.00	2	17.30	17.35	-2	21,719	-0.01%
2019/02/18	0	0.00	1	16.95	17.15	-1	21,766	0.00%
2019/02/15	11	17.03	2	17.10	16.85	9	21,857	0.04%
2019/02/14	10	17.10	0	0.00	17.10	10	21,822	0.05%
2019/02/13	1	17.10	6	17.05	17.05	-5	21,736	-0.02%
2019/02/12	0	0.00	6.3	17.00	17.00	-6.3	21,537	-0.03%
2019/02/11	0	0.00	1	17.00	16.85	-1	21,295	0.00%
2019/01/30	0	0.00	10	17.00	17.00	-10	21,246	-0.05%
2019/01/28	2	16.95	0	0.00	16.95	2	20,879	0.01%
2019/01/25	0	0.00	1.5	16.82	16.75	-1.5	20,816	-0.01%
2019/01/24	0	0.00	21	16.75	16.80	-21	20,738	-0.10%
2019/01/22	0	0.00	1	16.45	16.50	-1	20,268	0.00%
2019/01/21	0.9	16.40	0	0.00	16.50	0.9	20,205	0.00%
2019/01/18	0	0.00	1	16.35	16.30	-1	20,057	0.00%
2019/01/17	0	0.00	5	16.30	16.35	-5	20,234	-0.02%
2019/01/16	0	0.00	60	16.16	16.25	-60	20,207	-0.30%
2019/01/15	2	16.05	34	16.07	16.15	-32	20,473	-0.16%
2019/01/11	0	0.00	1	15.80	15.85	-1	20,153	0.00%
2019/01/09	2	15.65	1	15.70	15.70	1	19,793	0.01%
2019/01/04	0	0.00	20	15.20	15.10	-20	19,765	-0.10%
2018/12/25	0	0.00	8	14.90	15.00	-8	21,319	-0.04%
2018/12/24	0	0.00	8	14.95	15.00	-8	21,244	-0.04%
2018/12/21	2	15.00	0	0.00	15.10	2	21,453	0.01%
2018/12/20	2	15.15	0.7	15.15	15.15	1.3	21,459	0.01%
2018/12/19	0	0.00	4	15.40	15.40	-4	21,340	-0.02%
2018/12/11	0	0.00	10	15.25	15.20	-10	21,699	-0.05%
2018/12/06	2	15.20	0	0.00	15.20	2	21,480	0.01%
2018/12/05	4	15.40	0	0.00	15.30	4	21,288	0.02%
2018/12/04	4	15.65	0	0.00	15.65	4	21,154	0.02%
2018/11/30	0	0.00	10	15.70	15.70	-10	20,058	-0.05%
2018/11/26	4	15.33	0	0.00	15.30	4	19,587	0.02%
2018/11/23	6	15.40	1	15.35	15.35	5	19,558	0.03%
2018/11/22	2	15.45	0	0.00	15.40	2	19,566	0.01%
2018/11/21	4	15.43	0	0.00	15.40	4	19,635	0.02%
2018/11/20	2	15.60	0	0.00	15.55	2	19,500	0.01%
2018/11/19	0	0.00	4	15.83	15.80	-4	19,488	-0.02%
2018/11/16	2	15.65	14	15.72	15.75	-12	19,509	-0.06%
2018/11/15	3	15.65	10	15.71	15.75	-7	19,599	-0.04%
2018/11/14	0	0.00	2	15.60	15.60	-2	19,550	-0.01%
2018/11/08	0	0.00	2	15.65	15.60	-2	21,199	-0.01%
2018/11/07	0.7	15.55	0	0.00	15.55	0.7	21,586	0.00%
2018/11/02	0	0.00	13	15.05	15.20	-13	23,951	-0.05%
2018/11/01	2	15.00	0	0.00	14.95	2	25,331	0.01%
2018/10/31	1	14.75	0	0.00	15.00	1	25,821	0.00%
2018/10/26	2	14.50	0	0.00	14.55	2	26,918	0.01%
2018/10/24	0	0.00	1	15.00	15.00	-1	27,572	0.00%
2018/10/23	0	0.00	2	15.05	14.95	-2	27,413	-0.01%
2018/10/22	2	14.95	0	0.00	15.00	2	27,056	0.01%
2018/10/19	2	14.85	0	0.00	14.80	2	27,147	0.01%
2018/10/18	2	14.75	0	0.00	14.85	2	26,949	0.01%
2018/10/16	6	14.54	0	0.00	14.55	6	27,057	0.02%
2018/10/15	3	14.58	0	0.00	14.55	3	27,120	0.01%
2018/10/12	1	14.80	2	15.00	14.95	-1	26,810	0.00%
2018/10/11	5	15.20	2	15.15	14.95	3	26,482	0.01%
2018/10/09	2	15.98	3	16.00	15.90	-1	25,727	0.00%
2018/10/08	1	16.00	6	16.05	16.05	-5	25,538	-0.02%
2018/10/05	0	0.00	20	15.65	15.80	-20	25,297	-0.08%
2018/10/04	0	0.00	10	15.95	15.90	-10	25,055	-0.04%
2018/09/28	0	0.00	21	16.09	16.10	-21	25,050	-0.08%
2018/09/21	8	15.86	6	15.68	16.00	2	25,284	0.01%
2018/09/19	5	15.55	2	15.40	15.50	3	24,621	0.01%
2018/09/17	3	15.25	0	0.00	15.25	3	24,530	0.01%
2018/09/14	0	0.00	0.1	15.20	15.15	-0.1	24,527	0.00%
2018/09/12	0	0.00	6	15.10	15.20	-6	24,909	-0.02%
2018/09/11	0	0.00	7	15.18	15.25	-7	24,853	-0.03%
2018/09/10	0	0.00	15	15.03	14.95	-15	25,228	-0.06%
2018/09/06	1	14.95	13	15.00	15.05	-12	26,137	-0.05%
2018/09/05	3	15.12	10	15.35	15.05	-7	26,069	-0.03%
2018/09/04	0	0.00	10	15.35	15.40	-10	25,949	-0.04%
2018/09/03	0	0.00	10	15.40	15.25	-10	26,067	-0.04%
2018/08/28	0	0.00	2.1	15.50	15.60	-2.1	26,726	-0.01%
2018/08/27	10	15.45	0	0.00	15.50	10	26,839	0.04%
2018/08/22	1	15.40	3	15.50	15.50	-2	27,741	-0.01%
2018/08/21	0	0.00	4	15.20	15.25	-4	27,412	-0.01%
2018/08/20	3	15.00	0	0.00	15.20	3	27,347	0.01%
2018/08/17	21	15.28	32	15.37	15.25	-11	27,196	-0.04%
2018/08/15	0	0.00	2	15.10	15.20	-2	26,212	-0.01%
2018/08/14	0	0.00	5.1	15.10	15.20	-5.1	25,989	-0.02%
2018/08/13	3	14.98	12	15.00	14.90	-9	25,523	-0.04%
2018/08/10	0	0.00	5	15.50	15.40	-5	25,240	-0.02%
2018/08/09	2	15.20	32.3	15.25	15.45	-30.3	24,744	-0.12%
2018/08/08	1	15.10	12.1	15.08	15.15	-11.1	23,151	-0.05%
2018/08/07	0	0.00	402	14.60	14.55	-402	21,797	-1.84%	大賣/鉅額交易
2018/08/03	0	0.00	5	13.90	14.10	-5	20,996	-0.02%
2018/08/02	1	13.90	0	0.00	13.80	1	20,510	0.00%
2018/08/01	1	13.95	41	14.00	14.05	-40	20,569	-0.19%
2018/07/31	0	0.00	33	13.97	14.10	-33	20,499	-0.16%
2018/07/27	4	13.70	5	13.70	13.70	-1	20,116	0.00%
2018/07/17	0	0.00	1	13.40	13.40	-1	21,966	0.00%
2018/07/16	10	13.40	0	0.00	13.40	10	22,082	0.05%
2018/07/13	7	13.35	0	0.00	13.35	7	22,394	0.03%
2018/07/12	0	0.00	13	13.20	13.35	-13	22,415	-0.06%
2018/07/11	0	0.00	1	13.20	13.20	-1	22,491	0.00%
2018/07/10	1	13.25	1	13.30	13.25	0	22,497	0.00%
2018/07/05	16	13.01	0	0.00	13.00	16	22,927	0.07%
2018/07/03	35	13.62	1	13.75	13.55	34	23,586	0.14%
2018/07/02	20	13.93	0	0.00	13.85	20	23,059	0.09%
2018/06/27	200	13.70	0	0.00	13.70	200	22,849	0.88%	大買/鉅額交易
2018/06/26	11	13.78	0	0.00	13.75	11	22,829	0.05%
2018/06/25	2	13.85	0	0.00	13.85	2	22,743	0.01%
2018/06/21	21	13.95	0	0.00	13.90	21	22,595	0.09%
2018/06/20	0	0.00	4	13.89	13.90	-4	22,781	-0.02%
2018/06/19	38	13.86	0	0.00	13.80	38	23,029	0.17%
2018/06/15	0	0.00	7	14.11	14.15	-7	22,467	-0.03%
2018/06/14	200	14.30	0	0.00	14.00	200	22,239	0.90%	大買/鉅額交易
2018/06/13	2	14.55	50	14.50	14.50	-48	21,715	-0.22%
2018/06/11	0	0.00	1	14.55	14.55	-1	22,307	0.00%
2018/06/08	15	14.60	2	14.60	14.60	13	22,143	0.06%
2018/06/07	3	14.45	10	14.50	14.50	-7	22,085	-0.03%
2018/06/06	0	0.00	229	14.54	14.45	-229	22,184	-1.03%	大賣/鉅額交易
2018/06/05	0	0.00	14	14.26	14.25	-14	21,739	-0.06%
2018/06/04	0	0.00	19	14.00	14.10	-19	21,536	-0.09%
2018/06/01	0	0.00	3	14.00	14.00	-3	21,430	-0.01%
2018/05/31	6	13.75	1	13.90	14.10	5	21,418	0.02%
2018/05/30	26	13.80	0	0.00	13.75	26	20,898	0.12%
2018/05/29	3	14.20	0	0.00	14.10	3	21,078	0.01%
2018/05/25	0	0.00	1	14.30	14.25	-1	21,253	0.00%
2018/05/24	0	0.00	20	14.35	14.30	-20	21,407	-0.09%
2018/05/22	0	0.00	1	14.45	14.50	-1	21,713	0.00%
2018/05/21	0	0.00	210	14.50	14.55	-210	21,919	-0.96%	大賣/鉅額交易
2018/05/18	1	14.50	2	14.45	14.40	-1	22,111	0.00%
2018/05/17	0	0.00	5	14.40	14.45	-5	22,276	-0.02%
2018/05/15	0	0.00	0.7	14.45	14.45	-0.7	22,745	0.00%
2018/05/09	0	0.00	2	14.33	14.30	-2	23,747	-0.01%
2018/05/07	5	14.20	0	0.00	14.30	5	23,643	0.02%
2018/05/04	0	0.00	11	14.25	14.15	-11	23,573	-0.05%
2018/05/03	1	14.50	0	0.00	14.45	1	23,388	0.00%
2018/05/02	0	0.00	4	14.38	14.55	-4	23,338	-0.02%
2018/04/27	0	0.00	6	14.22	14.25	-6	23,192	-0.03%
2018/04/26	0	0.00	71	14.13	14.15	-71	23,079	-0.31%
2018/04/24	1	13.75	0	0.00	13.70	1	22,920	0.00%
2018/04/19	0	0.00	1	13.80	13.85	-1	23,570	0.00%
2018/04/18	0	0.00	1	13.75	13.75	-1	23,806	0.00%
2018/04/17	1	13.70	0	0.00	13.70	1	24,019	0.00%
2018/04/13	3	13.82	0	0.00	13.80	3	24,459	0.01%
2018/04/12	0	0.00	10	13.80	13.80	-10	24,716	-0.04%
2018/04/10	18	13.52	3	13.65	13.80	15	24,428	0.06%
2018/04/09	1	13.40	2	13.50	13.50	-1	23,924	0.00%
2018/03/30	10	13.35	0	13.30	13.35	10	23,452	0.04%
2018/03/28	100	13.45	21	13.50	13.40	79	23,144	0.34%
2018/03/27	100	13.55	0	0.00	13.55	100	23,150	0.43%
2018/03/26	20	13.45	0	0.00	13.50	20	23,067	0.09%
2018/03/23	22	13.35	2	13.35	13.50	20	22,980	0.09%
2018/03/22	0	0.00	6	13.55	13.60	-6	22,837	-0.03%
2018/03/21	0	0.00	13	13.40	13.45	-13	22,517	-0.06%
2018/03/16	5	13.40	161	13.55	13.55	-156	22,841	-0.68%	大賣/鉅額交易
2018/03/15	30	13.35	0	0.00	13.35	30	22,211	0.14%
2018/03/14	30	13.35	0	0.00	13.35	30	22,097	0.14%
2018/03/12	103	13.35	10	13.33	13.40	93	22,391	0.42%	大買/
2018/03/09	7	13.10	0	0.00	13.15	7	22,460	0.03%
2018/03/07	1	13.05	6	13.05	13.05	-5	22,944	-0.02%
2018/03/06	0	0.00	9.7	13.05	13.05	-9.7	23,466	-0.04%
2018/03/05	5	13.00	3	13.05	13.00	2	23,688	0.01%
2018/03/02	17	12.99	3	13.03	12.95	14	23,585	0.06%
2018/02/27	5	13.28	3	13.35	13.15	2	22,771	0.01%
2018/02/26	5	13.35	0	0.00	13.25	5	23,042	0.02%
2018/02/23	20	13.25	0	0.00	13.25	20	23,027	0.09%
2018/02/22	10	13.10	0	0.00	13.15	10	23,493	0.04%
2018/02/21	3	13.15	0	0.00	13.20	3	23,851	0.01%
2018/02/12	8	13.09	0	0.00	13.05	8	23,915	0.03%
2018/02/09	4	12.95	2	12.90	12.95	2	23,761	0.01%
2018/02/08	2	13.15	0	0.00	13.15	2	23,517	0.01%
2018/02/07	16	13.22	2	13.25	13.05	14	23,357	0.06%
2018/02/06	102	13.10	1	13.00	12.90	101	23,292	0.43%	大買/鉅額交易
2018/02/05	19	13.62	1	13.60	13.60	18	22,818	0.08%
2018/02/01	1	13.90	0	0.00	13.95	1	22,272	0.00%
2018/01/31	103.1	13.90	0	0.00	14.00	103.1	22,106	0.47%	大買/鉅額交易
2018/01/30	12	14.05	1	14.20	14.05	11	21,906	0.05%
2018/01/26	2	14.10	0	0.00	14.20	2	21,696	0.01%
2018/01/25	12	14.15	0	0.00	14.20	12	21,596	0.06%
2018/01/24	6	14.17	3.2	14.20	14.15	2.8	21,471	0.01%
2018/01/23	11	14.25	1	14.35	14.35	10	21,297	0.05%
2018/01/22	20.1	14.30	0	0.00	14.25	20.1	21,197	0.09%
2018/01/19	0	0.00	1	14.35	14.30	-1	21,219	0.00%
2018/01/17	1	14.25	0	0.00	14.30	1	20,778	0.00%
2018/01/16	50	14.20	0	0.00	14.20	50	20,439	0.24%
2018/01/15	0	0.00	1	14.30	14.25	-1	20,326	0.00%
2018/01/12	1	14.10	1	14.20	14.15	0	19,863	0.00%
2018/01/11	1	13.95	0	0.00	14.00	1	19,325	0.01%
2018/01/09	10	13.95	0	0.00	13.95	10	18,910	0.05%
2018/01/08	20	14.00	8	13.96	14.05	12	18,813	0.06%
2018/01/03	0	0.00	108	13.95	13.95	-108	18,758	-0.58%	大賣/鉅額交易