元大金 (2885)-元大-向上券商分點個股進出

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
31.45
漲跌
▼0.55
漲幅
-1.72%
成交量
18,832張
產業
上市金融類股
1747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-向上券商分點個股進出

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-向上券商分點個股進出
元大-向上券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	4.5	31.54	0	31.75	31.45	4.5	21,382	0.02%
2024/05/13	0	32.10	0	0.00	32.00	0	21,349	0.00%
2024/05/10	0.2	31.85	2	32.05	32.10	-1.8	21,318	-0.01%
2024/05/09	0	0.00	34.1	31.70	31.65	-34.1	21,300	-0.16%
2024/05/08	2	31.60	1.2	31.63	31.80	0.8	21,147	0.00%
2024/05/07	1	31.85	1	31.50	31.80	0	21,154	0.00%
2024/05/06	0	0.00	3.1	31.34	31.50	-3.1	20,957	-0.01%
2024/05/03	0.1	30.90	0	0.00	30.55	0.1	20,783	0.00%
2024/05/02	1.1	30.65	0	0.00	30.65	1.1	20,688	0.01%
2024/04/30	0	0.00	0.1	30.75	30.65	-0.1	20,545	0.00%
2024/04/29	0	0.00	5.3	30.50	31.05	-5.3	20,436	-0.03%
2024/04/26	0	30.15	1.3	30.05	30.00	-1.3	20,096	-0.01%
2024/04/25	7.3	29.79	2	29.80	29.80	5.3	20,118	0.03%
2024/04/24	0.3	30.30	5	30.20	30.35	-4.7	19,994	-0.02%
2024/04/23	1.1	29.90	0	0.00	29.80	1.1	19,844	0.01%
2024/04/22	1	29.70	3.5	29.98	29.90	-2.5	19,654	-0.01%
2024/04/19	4.6	29.89	4.2	29.60	29.90	0.4	19,148	0.00%
2024/04/18	30	30.60	8	30.54	30.60	22	18,463	0.12%
2024/04/17	0.2	29.95	0	0.00	30.00	0.2	18,105	0.00%
2024/04/16	1.3	30.07	3.2	30.00	29.95	-1.9	18,010	-0.01%
2024/04/15	0	0.00	6.2	30.60	30.55	-6.2	17,755	-0.03%
2024/04/12	0.2	30.30	0	0.00	30.30	0.2	17,624	0.00%
2024/04/10	0.2	30.63	3	30.58	30.50	-2.8	17,495	-0.02%
2024/04/09	0	0.00	6.2	30.92	30.90	-6.2	17,624	-0.04%
2024/04/08	0	30.20	14.7	30.19	30.30	-14.6	17,390	-0.08%
2024/04/03	4.1	29.99	1	30.10	29.95	3.1	17,458	0.02%
2024/04/02	0	0.00	12	30.21	30.30	-12	17,547	-0.07%
2024/04/01	0.3	30.24	0	0.00	30.10	0.3	17,754	0.00%
2024/03/29	0	0.00	2	30.28	30.40	-2	17,819	-0.01%
2024/03/28	0.1	30.05	62.1	30.05	30.10	-62	17,675	-0.35%
2024/03/27	0	0.00	2.1	30.29	30.30	-2.1	17,687	-0.01%
2024/03/26	0.1	30.10	13	30.09	30.10	-12.9	17,806	-0.07%
2024/03/25	1.1	29.92	3	29.88	29.85	-1.9	17,978	-0.01%
2024/03/22	1.7	29.77	0.2	29.85	29.45	1.4	18,215	0.01%
2024/03/21	0.3	29.70	7.3	29.73	29.80	-7	18,221	-0.04%
2024/03/20	4.3	29.18	1.3	29.14	28.90	3	18,450	0.02%
2024/03/19	0.3	29.26	0	0.00	29.20	0.3	18,458	0.00%
2024/03/18	4.5	29.42	2	29.57	29.35	2.4	18,330	0.01%
2024/03/15	1.2	30.01	7.1	30.09	30.20	-5.9	18,162	-0.03%
2024/03/14	8.5	30.18	43	30.25	30.30	-34.5	17,626	-0.20%
2024/03/13	3	29.32	7.1	29.20	29.50	-4.1	16,785	-0.02%
2024/03/12	0	0.00	6	28.85	28.90	-6	16,419	-0.04%
2024/03/11	2	28.60	3	28.65	28.55	-1	16,438	-0.01%
2024/03/08	2	28.25	310	28.43	28.45	-308	16,445	-1.87%	大賣/鉅額交易
2024/03/07	0	0.00	459	28.05	28.10	-459	16,213	-2.83%	大賣/鉅額交易
2024/03/05	0.2	27.40	0	0.00	27.30	0.2	15,976	0.00%
2024/03/01	0.1	27.35	4	27.24	27.30	-4	16,213	-0.02%
2024/02/29	0	0.00	0.1	27.25	27.45	-0.1	16,332	0.00%
2024/02/27	1	27.25	3.2	27.22	27.20	-2.2	16,171	-0.01%
2024/02/26	0.9	27.25	0.1	27.19	27.10	0.7	16,031	0.00%
2024/02/23	1.1	27.40	0	0.00	27.30	1.1	15,976	0.01%
2024/02/22	0	0.00	0.8	27.40	27.55	-0.8	16,208	0.00%
2024/02/21	15.2	27.53	1.8	27.39	27.35	13.4	16,173	0.08%
2024/02/20	6	27.35	12.9	27.82	27.85	-6.9	16,099	-0.04%
2024/02/19	238.1	27.33	3.1	27.34	27.45	235	15,999	1.47%	大買/鉅額交易
2024/02/16	0	0.00	0.1	27.00	27.15	-0.1	16,178	0.00%
2024/02/15	0.4	26.99	3	26.90	27.00	-2.6	16,185	-0.02%
2024/02/05	0	0.00	0.1	26.80	27.00	-0.1	15,990	0.00%
2024/02/01	0	27.00	6	27.00	27.05	-6	15,716	-0.04%
2024/01/31	0	0.00	10	27.00	27.05	-10	15,625	-0.06%
2024/01/30	1	26.85	0	0.00	26.85	1	15,518	0.01%
2024/01/29	0	26.95	0	0.00	27.10	0	15,711	0.00%
2024/01/25	0.1	26.60	0	0.00	26.75	0.1	15,712	0.00%
2024/01/24	0.2	26.57	0	0.00	26.60	0.2	15,738	0.00%
2024/01/23	0	0.00	1	26.50	26.55	-1	15,859	-0.01%
2024/01/22	3	26.40	0	0.00	26.35	3	16,053	0.02%
2024/01/19	2	26.15	0	0.00	26.20	2	16,013	0.01%
2024/01/18	1.3	25.77	0.3	25.80	25.80	1	16,029	0.01%
2024/01/17	2.2	26.03	1	26.10	25.80	1.2	15,949	0.01%
2024/01/16	2.4	26.17	0	26.30	26.25	2.3	15,663	0.01%
2024/01/15	0	0.00	2	26.75	26.70	-2	15,517	-0.01%
2024/01/11	0.2	26.80	0	0.00	26.80	0.2	16,020	0.00%
2024/01/10	7.5	26.44	3	26.50	26.50	4.5	16,367	0.03%
2024/01/09	0	27.00	0	0.00	26.80	0	16,409	0.00%
2024/01/08	0.3	27.00	1	27.10	26.90	-0.7	16,485	0.00%
2024/01/05	5.3	26.81	0	0.00	26.95	5.3	16,514	0.03%
2024/01/04	0.4	27.19	2	27.30	27.20	-1.7	16,645	-0.01%
2024/01/03	10.6	27.01	0	0.00	26.95	10.6	16,816	0.06%
2024/01/02	0	0.00	5	27.85	27.75	-5	16,492	-0.03%
2023/12/29	0	0.00	13	27.59	27.60	-13	16,322	-0.08%
2023/12/28	1.6	27.15	206.3	27.20	27.35	-204.7	16,304	-1.26%	大賣/鉅額交易
2023/12/27	2.1	27.10	20.6	27.14	27.15	-18.6	16,123	-0.12%
2023/12/26	0	0.00	4	27.00	26.85	-4	15,860	-0.03%
2023/12/25	0.5	26.63	0	0.00	26.60	0.5	15,812	0.00%
2023/12/22	0	0.00	2	26.75	26.80	-2	15,935	-0.01%
2023/12/21	2.5	26.40	1.1	26.49	26.45	1.4	15,843	0.01%
2023/12/20	0	0.00	1.5	26.87	26.55	-1.5	15,485	-0.01%
2023/12/19	4.1	26.73	0	0.00	26.70	4.1	15,199	0.03%
2023/12/18	0	0.00	1	27.10	27.05	-1	15,019	-0.01%
2023/12/15	0.4	27.05	104	27.10	27.00	-103.6	14,908	-0.69%	大賣/鉅額交易
2023/12/14	0	0.00	2	27.02	27.00	-2	14,590	-0.01%
2023/12/13	0	0.00	200	26.90	26.75	-200	14,457	-1.38%	大賣/鉅額交易
2023/12/12	0	0.00	4	26.72	26.80	-4	14,675	-0.03%
2023/12/11	0.2	26.42	0	0.00	26.55	0.2	14,606	0.00%
2023/12/08	0	0.00	0.1	26.45	26.55	-0.1	14,645	0.00%
2023/12/07	0	0.00	1	26.50	26.50	-1	14,620	-0.01%
2023/12/06	0	0.00	1	26.45	26.45	-1	14,545	-0.01%
2023/12/05	0.1	26.30	100	26.40	26.40	-99.9	14,442	-0.69%
2023/12/04	0.1	26.25	0	0.00	26.35	0.1	14,572	0.00%
2023/12/01	0	0.00	0	26.05	26.10	0	14,509	0.00%
2023/11/30	0.1	25.95	0	0.00	26.00	0.1	14,505	0.00%
2023/11/29	0.1	26.05	0	0.00	25.95	0.1	14,200	0.00%
2023/11/28	0	0.00	21.2	26.03	26.10	-21.2	14,050	-0.15%
2023/11/27	0.2	25.80	211.5	26.00	25.85	-211.3	14,075	-1.50%	大賣/鉅額交易
2023/11/24	0.2	25.63	105.9	25.80	25.80	-105.7	14,023	-0.75%	大賣/鉅額交易
2023/11/22	0	0.00	0	25.60	25.60	0	14,141	0.00%
2023/11/21	0.1	25.60	202.2	25.65	25.70	-202	14,238	-1.42%	大賣/鉅額交易
2023/11/20	0	0.00	0.2	25.44	25.35	-0.2	14,056	0.00%
2023/11/16	0	0.00	113.3	25.49	25.45	-113.3	14,006	-0.81%	大賣/鉅額交易
2023/11/15	0	0.00	1.8	25.31	25.30	-1.8	13,945	-0.01%
2023/11/13	0	0.00	3	25.00	25.00	-3	14,058	-0.02%
2023/11/10	0	0.00	1	24.95	25.00	-1	14,396	-0.01%
2023/11/08	3	24.95	1	25.05	25.00	2	14,774	0.01%
2023/11/07	0	0.00	2	25.00	25.05	-2	14,940	-0.01%
2023/11/06	2	24.88	5	25.00	24.90	-3	15,228	-0.02%
2023/11/03	1	24.60	5	24.70	24.95	-4	15,067	-0.03%
2023/11/01	0.2	24.30	0.1	24.30	24.40	0	15,668	0.00%
2023/10/31	5	24.26	0	24.30	24.30	5	15,832	0.03%
2023/10/30	107.3	24.01	0	0.00	24.10	107.3	15,988	0.67%	大買/鉅額交易
2023/10/27	2.4	24.39	0	0.00	24.40	2.4	16,107	0.01%
2023/10/26	1	24.35	0	0.00	24.35	1	16,265	0.01%
2023/10/24	2	24.40	38.3	24.40	24.45	-36.3	16,366	-0.22%
2023/10/23	1.9	24.41	23.2	24.43	24.40	-21.3	16,412	-0.13%
2023/10/20	1.7	24.52	0	0.00	24.75	1.7	16,302	0.01%
2023/10/19	3.1	25.06	0	0.00	25.10	3.1	16,077	0.02%
2023/10/18	0.1	25.40	0	0.00	25.55	0.1	15,990	0.00%
2023/10/17	0	0.00	11.4	25.58	25.30	-11.4	15,836	-0.07%
2023/10/16	0	0.00	2	25.50	25.55	-2	15,886	-0.01%
2023/10/13	0	0.00	1	25.55	25.45	-1	15,869	-0.01%
2023/10/12	0	0.00	11.3	25.49	25.65	-11.3	15,981	-0.07%
2023/10/11	0	0.00	1.4	25.29	25.50	-1.4	16,036	-0.01%
2023/10/06	0	0.00	2	24.75	24.80	-2	15,892	-0.01%
2023/10/05	0	0.00	1	24.60	24.55	-1	16,091	-0.01%
2023/10/04	89.1	24.25	0	0.00	24.25	89.1	16,241	0.55%
2023/10/03	2.6	24.75	1	24.75	24.65	1.6	16,245	0.01%
2023/10/02	0.8	25.00	0	25.05	24.95	0.8	16,374	0.00%
2023/09/28	1	25.15	0	0.00	25.05	1	16,818	0.01%
2023/09/27	0	0.00	2	25.15	25.15	-2	16,838	-0.01%
2023/09/26	0.1	25.03	0	0.00	25.00	0.1	16,821	0.00%
2023/09/25	2	25.05	0	0.00	25.20	2	16,785	0.01%
2023/09/22	0	0.00	0.1	24.85	25.10	-0.1	17,086	0.00%
2023/09/21	14.4	25.01	0	0.00	25.00	14.4	17,219	0.08%
2023/09/20	3.1	25.46	6	25.40	25.40	-2.9	17,268	-0.02%
2023/09/19	0	0.00	203.1	25.60	25.75	-203.1	17,248	-1.18%	大賣/鉅額交易
2023/09/18	0	0.00	2	25.43	25.40	-2	17,134	-0.01%
2023/09/15	0	0.00	0.1	25.35	25.35	-0.1	17,267	0.00%
2023/09/14	0	0.00	13.3	25.12	25.20	-13.3	17,236	-0.08%
2023/09/13	0.2	24.75	3	24.91	25.00	-2.8	17,248	-0.02%
2023/09/12	2.2	24.74	0.3	24.70	24.80	1.9	17,439	0.01%
2023/09/11	0	0.00	2	24.55	24.70	-2	17,663	-0.01%
2023/09/08	1.5	24.57	1	24.65	24.65	0.5	17,920	0.00%
2023/09/07	1.1	24.66	1	24.80	24.70	0.1	18,130	0.00%
2023/09/06	0.1	24.25	0	0.00	24.25	0.1	18,048	0.00%
2023/09/05	2	24.28	1	24.20	24.20	1	18,028	0.01%
2023/09/04	1.4	24.61	0	0.00	24.50	1.4	18,223	0.01%
2023/09/01	0	0.00	1	24.55	24.75	-1	18,496	-0.01%
2023/08/31	2.9	24.53	0	0.00	24.40	2.9	18,740	0.02%
2023/08/30	0	0.00	4.2	24.75	24.80	-4.2	18,891	-0.02%
2023/08/28	1.4	24.34	16.3	24.38	24.40	-14.9	18,969	-0.08%
2023/08/25	0	0.00	27	24.50	24.40	-27	19,376	-0.14%
2023/08/24	0.2	24.20	176	24.50	24.45	-175.8	19,468	-0.90%	大賣/鉅額交易
2023/08/23	0	0.00	5.4	24.07	24.20	-5.4	19,454	-0.03%
2023/08/22	1.1	23.85	0	23.90	23.85	1.1	19,542	0.01%
2023/08/21	15	23.97	2.3	24.09	23.90	12.7	19,574	0.06%
2023/08/18	5	23.85	0	0.00	23.95	5	19,484	0.03%
2023/08/17	205	23.40	2	23.58	23.75	203	19,503	1.04%	大買/鉅額交易
2023/08/16	3.2	23.84	0	0.00	23.85	3.2	19,345	0.02%
2023/08/15	1.4	24.17	0	0.00	24.20	1.4	19,145	0.01%
2023/08/14	1.3	24.34	0	0.00	24.30	1.3	19,218	0.01%
2023/08/11	3	24.87	0	0.00	24.75	3	19,170	0.02%
2023/08/10	0	0.00	2.1	25.17	25.30	-2.1	19,013	-0.01%
2023/08/09	0.8	25.09	0.1	25.10	25.15	0.7	18,775	0.00%
2023/08/08	2.2	25.17	2.2	25.17	25.10	0	18,679	0.00%
2023/08/07	0	0.00	1.2	24.59	24.70	-1.2	18,112	-0.01%
2023/08/04	0	24.50	0	0.00	24.35	0	17,972	0.00%
2023/08/02	0.1	24.55	0	0.00	24.45	0.1	17,759	0.00%
2023/08/01	0.1	24.72	311	24.89	24.90	-310.9	17,652	-1.76%	大賣/鉅額交易
2023/07/31	15	24.45	15.5	24.79	24.40	-0.5	17,308	0.00%
2023/07/28	0	0.00	0.3	24.45	24.40	-0.3	17,151	0.00%
2023/07/27	0	0.00	201.1	24.65	24.70	-201.1	16,967	-1.18%	大賣/鉅額交易
2023/07/26	0.1	24.45	1.5	24.52	24.55	-1.4	16,847	-0.01%
2023/07/25	0	0.00	0.1	24.20	24.25	-0.1	16,808	0.00%
2023/07/24	0	0.00	2	24.25	24.10	-2	16,845	-0.01%
2023/07/21	0.1	24.45	4.4	24.37	24.40	-4.3	16,786	-0.03%
2023/07/20	2	24.45	3.4	24.44	24.45	-1.4	16,671	-0.01%
2023/07/19	0	0.00	2	24.30	24.10	-2	16,429	-0.01%
2023/07/18	1	24.00	0.3	24.02	24.10	0.7	16,277	0.00%
2023/07/17	0.3	23.94	0.1	23.95	23.95	0.2	16,220	0.00%
2023/07/14	0	0.00	147	23.47	23.75	-147	16,037	-0.92%	大賣/鉅額交易
2023/07/13	0	0.00	0.2	23.55	23.30	-0.2	15,781	0.00%
2023/07/12	0	0.00	21.2	23.49	23.45	-21.2	15,656	-0.14%
2023/07/11	20	23.40	2	23.25	23.30	18	15,587	0.12%
2023/07/10	5.2	22.97	5	23.15	23.00	0.2	15,474	0.00%
2023/07/07	0	0.00	1	22.75	22.65	-1	15,267	-0.01%
2023/07/06	137.2	22.70	0	0.00	22.70	137.2	15,203	0.90%	大買/鉅額交易
2023/07/05	0.2	23.25	0	0.00	23.15	0.2	14,735	0.00%
2023/07/04	0.1	23.20	0	0.00	23.05	0.1	14,624	0.00%
2023/07/03	0	0.00	0	23.40	23.20	0	14,603	0.00%
2023/06/30	4	23.11	1	23.10	23.10	3	14,617	0.02%
2023/06/29	8.3	23.46	0.2	23.61	23.30	8.1	14,416	0.06%
2023/06/28	6	24.10	0.1	24.10	24.10	5.9	14,205	0.04%
2023/06/27	2	24.15	2.1	24.16	24.20	-0.1	13,935	0.00%
2023/06/15	0	0.00	2	24.30	24.50	-2	12,941	-0.02%
2023/06/13	1	24.35	1	24.40	24.35	0	12,795	0.00%
2023/06/12	0	0.00	60.9	24.50	24.55	-60.9	12,630	-0.48%
2023/06/09	0	0.00	2	24.60	24.60	-2	12,734	-0.02%
2023/06/08	0	0.00	6.1	24.55	24.50	-6.1	12,731	-0.05%
2023/06/07	2	24.55	13.4	24.43	24.60	-11.4	12,698	-0.09%
2023/06/06	0.2	24.15	4.8	24.18	24.20	-4.7	12,527	-0.04%
2023/06/05	0	0.00	3.1	24.06	24.00	-3.1	12,327	-0.03%
2023/06/02	1	23.65	2.1	23.90	23.85	-1.1	12,036	-0.01%
2023/05/31	11	23.70	1.1	23.83	23.85	9.9	11,750	0.08%
2023/05/30	10.1	23.65	103	23.75	23.70	-92.9	11,531	-0.81%	大賣/
2023/05/29	0	0.00	2	23.63	23.55	-2	11,676	-0.02%
2023/05/26	0	0.00	7.2	23.48	23.50	-7.2	11,831	-0.06%
2023/05/23	0	0.00	3.3	23.53	23.65	-3.3	11,764	-0.03%
2023/05/22	0	0.00	1.1	23.45	23.45	-1.1	11,637	-0.01%
2023/05/19	0	0.00	1.2	23.43	23.45	-1.2	11,540	-0.01%
2023/05/18	0	0.00	4	23.34	23.40	-4	11,407	-0.04%
2023/05/17	8	23.10	10.3	23.07	23.10	-2.3	11,241	-0.02%
2023/05/16	0.2	22.95	0.3	22.95	22.95	-0.2	11,131	0.00%
2023/05/15	0	0.00	100.2	22.80	22.80	-100.2	11,184	-0.90%
2023/05/12	0	0.00	3	22.70	22.65	-3	11,187	-0.03%
2023/05/11	100	22.90	100	22.90	22.90	0	11,184	0.00%
2023/05/10	0.2	22.95	6.4	22.95	23.00	-6.1	11,214	-0.05%
2023/05/08	0	0.00	2.1	23.00	23.00	-2.1	11,402	-0.02%
2023/05/05	4	22.85	0.2	22.85	22.85	3.8	11,287	0.03%
2023/05/04	0	0.00	101	22.90	22.90	-101	11,529	-0.88%	大賣/鉅額交易
2023/05/03	0	0.00	1	22.70	22.75	-1	11,598	-0.01%
2023/05/02	10	22.65	30	22.70	22.70	-20	11,941	-0.17%
2023/04/28	0.2	22.55	70.1	22.50	22.60	-70	12,593	-0.56%
2023/04/27	0	0.00	1	22.45	22.45	-1	12,716	-0.01%
2023/04/25	0	0.00	103	22.35	22.40	-103	12,874	-0.80%	大賣/鉅額交易
2023/04/24	0.5	22.45	0	0.00	22.40	0.5	12,941	0.00%
2023/04/20	10	22.30	0	0.00	22.30	10	13,129	0.08%
2023/04/19	64	22.40	0.1	22.55	22.45	64	13,396	0.48%
2023/04/18	33	22.42	0	0.00	22.50	33	13,416	0.25%
2023/04/17	4	22.53	0	0.00	22.50	4	13,475	0.03%
2023/04/14	0	0.00	0.2	22.65	22.65	-0.2	13,385	0.00%
2023/04/13	3	22.50	0	0.00	22.55	3	13,387	0.02%
2023/04/12	2	22.55	0	22.60	22.55	2	13,309	0.01%
2023/04/11	0	22.45	0	22.50	22.55	0	13,392	0.00%
2023/04/10	0	0.00	2	22.40	22.45	-2	13,254	-0.02%
2023/04/07	0.2	22.40	11	22.40	22.40	-10.9	13,298	-0.08%
2023/04/06	0	22.45	0	0.00	22.40	0	13,296	0.00%
2023/03/31	0	0.00	0.1	22.40	22.35	-0.1	13,263	0.00%
2023/03/30	2	22.38	0.1	22.40	22.30	1.9	13,892	0.01%
2023/03/29	0	0.00	4	22.28	22.40	-4	14,478	-0.03%
2023/03/27	0	22.20	0	0.00	22.15	0	15,971	0.00%
2023/03/22	1	22.05	0.2	22.15	22.10	0.8	17,062	0.00%
2023/03/21	0.1	22.00	3	22.05	21.95	-2.9	17,300	-0.02%
2023/03/20	1.1	21.75	0	0.00	21.80	1.1	17,369	0.01%
2023/03/17	1.1	21.71	1	21.80	21.85	0.1	17,433	0.00%
2023/03/16	9.5	21.64	4	21.65	21.70	5.5	17,525	0.03%
2023/03/15	3	22.02	3	22.03	22.05	0	17,526	0.00%
2023/03/14	17	21.92	5	21.80	21.95	12	17,720	0.07%
2023/03/13	1	22.10	5	22.10	22.35	-4	17,673	-0.02%
2023/03/10	12.4	22.29	34	22.20	22.30	-21.6	17,695	-0.12%
2023/03/09	0.5	22.65	0	0.00	22.65	0.5	17,675	0.00%
2023/03/08	2.1	22.82	0	0.00	22.80	2.1	18,025	0.01%
2023/03/07	0	0.00	5.1	22.85	22.90	-5.1	18,236	-0.03%
2023/03/06	0	0.00	2.6	22.63	22.70	-2.6	18,443	-0.01%
2023/03/03	2	22.53	4	22.56	22.55	-2	18,560	-0.01%
2023/03/02	0.1	22.45	0	0.00	22.50	0.1	18,833	0.00%
2023/03/01	13.4	22.38	0	0.00	22.40	13.4	19,089	0.07%
2023/02/24	0.1	22.80	0	0.00	22.75	0.1	19,163	0.00%
2023/02/22	0	0.00	6	22.80	22.75	-6	19,150	-0.03%
2023/02/21	0	0.00	1.1	22.90	22.75	-1.1	19,117	-0.01%
2023/02/20	1	22.80	1	22.90	22.90	0	19,297	0.00%
2023/02/16	1	22.80	11	22.80	22.75	-10	19,779	-0.05%
2023/02/15	5	22.60	0	0.00	22.60	5	20,441	0.02%
2023/02/14	3.1	22.75	0	0.00	22.80	3.1	20,514	0.01%
2023/02/10	0.1	22.73	3	22.77	22.80	-2.9	20,732	-0.01%
2023/02/09	0.1	22.70	0.1	22.80	22.70	0	20,752	0.00%
2023/02/08	0.1	22.78	0	0.00	22.65	0.1	20,833	0.00%
2023/02/07	0	0.00	1.1	22.80	22.75	-1.1	20,877	-0.01%
2023/02/06	0.1	22.75	0	0.00	22.70	0.1	20,891	0.00%
2023/02/03	1	22.70	0	0.00	22.75	1	20,910	0.00%
2023/02/02	200	22.50	1.4	22.79	22.80	198.6	20,926	0.95%	大買/鉅額交易
2023/02/01	2	22.63	2	22.68	22.75	0	20,793	0.00%
2023/01/31	2.2	22.76	0	0.00	22.50	2.2	20,766	0.01%
2023/01/30	4.2	23.02	53	23.09	23.05	-48.8	20,528	-0.24%
2023/01/17	2.1	22.65	4	22.63	22.70	-1.9	20,017	-0.01%
2023/01/16	0	0.00	152.2	22.80	22.70	-152.2	19,985	-0.76%	大賣/鉅額交易
2023/01/13	2	22.48	0	0.00	22.50	2	19,953	0.01%
2023/01/12	1.1	22.45	0	0.00	22.55	1.1	20,144	0.01%
2023/01/11	1.2	22.43	0	0.00	22.45	1.2	20,192	0.01%
2023/01/10	0	0.00	8.4	22.50	22.60	-8.4	20,130	-0.04%
2023/01/09	1	22.40	3	22.40	22.50	-2	20,160	-0.01%
2023/01/06	1.1	21.81	0.2	22.00	21.90	0.9	20,030	0.00%
2023/01/05	0.1	21.95	0	0.00	21.95	0.1	20,198	0.00%
2023/01/04	2	21.65	3.2	21.75	21.80	-1.2	20,308	-0.01%
2023/01/03	0.1	21.65	3	21.70	21.65	-2.9	20,588	-0.01%
2022/12/30	0	0.00	3	21.80	21.70	-3	20,512	-0.01%
2022/12/29	0.2	21.75	5.7	21.71	21.65	-5.5	20,735	-0.03%
2022/12/28	70	21.80	0	0.00	21.95	70	20,825	0.34%
2022/12/27	0	0.00	5.1	21.93	21.95	-5.1	21,015	-0.02%
2022/12/23	0.1	21.85	0	0.00	21.80	0.1	21,359	0.00%
2022/12/22	1	21.75	0	0.00	22.00	1	21,515	0.00%
2022/12/20	5.4	21.93	0	0.00	21.80	5.4	20,610	0.03%
2022/12/19	3.2	22.10	0	0.00	22.10	3.2	19,979	0.02%
2022/12/16	3	22.27	0	0.00	22.15	3	19,240	0.02%
2022/12/14	0.1	22.30	1	22.30	22.30	-0.9	18,590	0.00%
2022/12/13	0.2	22.25	0	0.00	22.10	0.2	18,554	0.00%
2022/12/12	1.1	22.40	0	0.00	22.40	1.1	18,353	0.01%
2022/12/08	2	22.23	1	22.30	22.30	1	18,729	0.01%
2022/12/07	0	0.00	2	22.60	22.60	-2	18,669	-0.01%
2022/12/06	1	22.35	0	0.00	22.50	1	18,692	0.01%
2022/12/05	0	0.00	1.4	22.68	22.60	-1.4	18,849	-0.01%
2022/12/02	2.1	22.40	0	0.00	22.45	2.1	18,707	0.01%
2022/12/01	1	22.75	0	0.00	22.60	1	18,884	0.01%
2022/11/30	0	0.00	1.3	22.59	22.60	-1.3	18,939	-0.01%
2022/11/29	2.9	22.33	0	0.00	22.50	2.9	18,603	0.02%
2022/11/28	1	21.90	45.3	22.02	22.25	-44.3	18,472	-0.24%
2022/11/25	0.1	22.15	0	0.00	22.05	0.1	18,353	0.00%
2022/11/24	0	0.00	11.1	22.19	22.30	-11.1	18,308	-0.06%
2022/11/23	1.4	22.00	31	21.99	22.10	-29.6	18,184	-0.16%
2022/11/22	3	21.50	6.2	21.47	21.60	-3.2	17,821	-0.02%
2022/11/21	0	0.00	1	20.95	21.10	-1	17,476	-0.01%
2022/11/18	4	20.90	0	0.00	20.90	4	17,414	0.02%
2022/11/17	1	21.00	1	21.10	21.20	0	17,355	0.00%
2022/11/16	4.1	21.26	2	21.30	21.25	2.1	17,506	0.01%
2022/11/15	1	21.05	2.5	21.26	21.45	-1.5	17,430	-0.01%
2022/11/14	12	21.21	107.4	21.29	21.20	-95.4	17,326	-0.55%	大賣/
2022/11/11	0.4	20.80	16.9	20.86	21.20	-16.5	17,085	-0.10%
2022/11/10	1	20.40	0	0.00	20.40	1	16,633	0.01%
2022/11/09	0.2	20.40	0.8	20.34	20.50	-0.6	16,702	0.00%
2022/11/08	0	0.00	4.3	20.25	20.30	-4.3	16,586	-0.03%
2022/11/07	0.3	20.20	3	20.20	20.20	-2.7	16,688	-0.02%
2022/11/04	1	19.90	3	20.07	20.05	-2	16,988	-0.01%
2022/11/03	4.1	19.98	2	20.00	20.05	2.1	17,098	0.01%
2022/11/02	0	0.00	0.6	20.11	20.20	-0.6	17,192	0.00%
2022/11/01	0	0.00	3.4	19.97	20.05	-3.4	17,288	-0.02%
2022/10/31	2.1	19.80	3	19.80	19.70	-0.9	17,404	-0.01%
2022/10/28	6	19.59	0	0.00	19.60	6	17,456	0.03%
2022/10/27	1.1	19.87	0.1	19.80	19.70	1	17,429	0.01%
2022/10/26	0.1	19.50	0.3	19.75	19.75	-0.2	17,463	0.00%
2022/10/25	55.1	19.40	0	19.51	19.55	55.1	17,438	0.32%
2022/10/24	0.4	19.50	10.9	19.50	19.55	-10.5	17,452	-0.06%
2022/10/21	5.9	19.28	5.1	19.45	19.45	0.8	17,390	0.00%
2022/10/20	2.1	19.04	3.2	18.93	19.05	-1.1	17,206	-0.01%
2022/10/19	9.3	19.11	5.6	19.28	19.00	3.7	16,983	0.02%
2022/10/18	11.8	19.16	0.5	19.25	19.20	11.3	16,971	0.07%
2022/10/17	12	18.94	1	19.10	19.10	11	17,240	0.06%
2022/10/14	1.1	19.24	0.8	19.15	19.10	0.3	17,305	0.00%
2022/10/13	3	19.07	0	0.00	19.05	3	17,449	0.02%
2022/10/12	0	19.35	5.8	19.25	19.35	-5.8	17,479	-0.03%
2022/10/11	4.3	19.15	0	0.00	19.10	4.3	17,665	0.02%
2022/10/07	3.1	19.59	2	19.55	19.50	1.1	17,951	0.01%
2022/10/06	3	19.63	1	19.65	19.70	2	17,997	0.01%
2022/10/05	7	19.57	2	19.60	19.55	5	18,165	0.03%
2022/10/04	2.1	19.37	7	19.33	19.35	-4.9	18,267	-0.03%
2022/10/03	5.4	19.45	1	19.35	19.30	4.4	18,161	0.02%
2022/09/30	1.6	19.49	7.1	19.47	19.55	-5.5	18,228	-0.03%
2022/09/29	8	19.63	5	19.70	19.70	3	18,341	0.02%
2022/09/28	7.2	19.59	0	0.00	19.55	7.2	18,448	0.04%
2022/09/27	5.8	19.87	0.2	19.95	19.85	5.6	18,442	0.03%
2022/09/26	1	20.00	0.4	20.05	19.90	0.5	18,357	0.00%
2022/09/23	2.2	20.06	1	20.15	20.15	1.2	18,524	0.01%
2022/09/22	6.1	20.06	0	0.00	20.05	6.1	19,226	0.03%
2022/09/21	0	0.00	14	20.35	20.25	-14	19,684	-0.07%
2022/09/20	0.5	20.44	0	0.00	20.50	0.5	20,667	0.00%
2022/09/19	0.3	20.20	0	0.00	20.15	0.3	21,298	0.00%
2022/09/16	1.3	20.13	3	20.15	20.10	-1.7	21,516	-0.01%
2022/09/15	12.5	20.26	0	0.00	20.25	12.5	21,400	0.06%
2022/09/14	9	20.28	0.5	20.40	20.20	8.5	21,398	0.04%
2022/09/13	1.2	20.61	0	0.00	20.60	1.2	21,613	0.01%
2022/09/12	0.5	20.90	0.4	20.90	20.90	0.1	21,885	0.00%
2022/09/08	0.4	20.54	5	20.45	20.60	-4.6	21,939	-0.02%
2022/09/07	3	20.42	5	20.35	20.35	-2	22,022	-0.01%
2022/09/06	0	0.00	13	20.53	20.85	-13	21,977	-0.06%
2022/09/05	4.5	20.33	0	0.00	20.30	4.5	22,048	0.02%
2022/09/02	4.2	20.02	0	0.00	20.00	4.2	22,311	0.02%
2022/09/01	58.6	20.10	1	20.05	20.05	57.6	22,268	0.26%
2022/08/31	0	20.20	1.5	20.33	20.30	-1.5	22,188	-0.01%
2022/08/30	4.6	20.18	0	0.00	20.20	4.6	22,154	0.02%
2022/08/29	6.2	20.16	0	0.00	20.15	6.2	22,151	0.03%
2022/08/26	7	20.36	0	0.00	20.40	7	22,303	0.03%
2022/08/25	0	0.00	1.3	20.37	20.35	-1.3	22,430	-0.01%
2022/08/24	14	20.10	0	0.00	20.25	14	22,775	0.06%
2022/08/23	8.1	20.28	0	0.00	20.20	8.1	24,059	0.03%
2022/08/22	0.3	20.71	0.2	20.75	20.60	0.1	24,333	0.00%
2022/08/19	4	20.71	0	0.00	20.80	4	24,662	0.02%
2022/08/18	1.2	20.77	0.1	20.90	20.80	1	24,947	0.00%
2022/08/17	6.1	20.87	0.4	21.00	21.00	5.7	25,297	0.02%
2022/08/12	2.3	20.66	0	0.00	20.55	2.3	26,188	0.01%
2022/08/11	3.7	21.10	3.6	21.12	21.20	0.1	26,372	0.00%
2022/08/10	0	0.00	1	20.75	20.75	-1	26,242	0.00%
2022/08/09	14	20.72	0	0.00	20.65	14	26,211	0.05%
2022/08/08	0.6	20.70	1.6	20.74	20.80	-1	26,324	0.00%
2022/08/05	5.9	20.47	0	0.00	20.70	5.9	26,431	0.02%
2022/08/04	0.1	20.20	1	20.25	20.20	-0.9	26,665	0.00%
2022/08/03	0	0.00	1.3	20.07	20.15	-1.3	26,888	0.00%
2022/08/01	1	20.25	16.6	20.03	20.30	-15.6	27,397	-0.06%
2022/07/29	10	20.08	0	0.00	20.00	10	27,557	0.04%
2022/07/28	1.6	20.04	15	20.03	20.10	-13.4	27,482	-0.05%
2022/07/27	0	0.00	2.3	19.95	19.95	-2.3	27,473	-0.01%
2022/07/25	3	19.83	20.8	19.80	19.85	-17.8	27,576	-0.06%
2022/07/22	0.8	19.66	11.4	19.42	19.70	-10.6	27,700	-0.04%
2022/07/21	3	19.25	0	0.00	19.40	3	27,733	0.01%
2022/07/20	8	19.46	0.9	19.45	19.25	7.1	27,852	0.03%
2022/07/19	5.6	19.08	1	19.20	19.20	4.6	28,066	0.02%
2022/07/18	3.2	18.90	7	19.05	19.15	-3.8	28,197	-0.01%
2022/07/15	34.5	19.02	5.8	18.92	18.80	28.7	28,120	0.10%
2022/07/14	6	19.62	5	19.55	19.55	1	27,997	0.00%
2022/07/13	12.6	19.64	5	19.65	19.75	7.6	28,087	0.03%
2022/07/12	8.3	19.23	0	0.00	19.10	8.3	27,910	0.03%
2022/07/11	1	19.55	0	0.00	19.50	1	27,758	0.00%
2022/07/08	1	19.85	5	19.90	19.80	-4	27,850	-0.01%
2022/07/07	3.4	19.43	0	0.00	19.85	3.4	27,794	0.01%
2022/07/06	8.1	19.64	0	20.00	19.40	8.1	27,587	0.03%
2022/07/05	2	19.93	2	20.05	20.10	0	27,527	0.00%
2022/07/04	1	19.65	0	0.00	19.65	1	27,432	0.00%
2022/07/01	1	19.60	20	19.70	19.60	-19	27,706	-0.07%
2022/06/30	38.6	19.84	0	0.00	19.70	38.6	27,721	0.14%
2022/06/29	50.8	20.38	0	0.00	20.25	50.8	27,239	0.19%
2022/06/28	339	21.00	1	20.90	20.90	338	26,873	1.26%	大買/鉅額交易
2022/06/27	11.5	23.48	1	23.45	23.30	10.5	25,968	0.04%
2022/06/24	0	0.00	2.1	23.30	23.45	-2.1	25,349	-0.01%
2022/06/23	5	23.30	0	0.00	23.10	5	25,258	0.02%
2022/06/20	23.3	22.76	0	0.00	22.80	23.3	25,260	0.09%
2022/06/17	6	22.94	0	0.00	22.90	6	25,147	0.02%
2022/06/16	2.2	23.18	0	0.00	23.10	2.2	24,883	0.01%
2022/06/15	14	23.08	1	23.10	23.05	13	25,242	0.05%
2022/06/14	2	23.13	0	0.00	23.10	2	25,418	0.01%
2022/06/13	5.6	23.12	0	0.00	23.10	5.6	25,588	0.02%
2022/06/10	1.1	23.32	0	0.00	23.45	1.1	25,402	0.00%
2022/06/09	3.2	23.47	4	23.36	23.40	-0.8	25,433	0.00%
2022/06/08	1	23.50	0	0.00	23.45	1	25,396	0.00%
2022/06/07	3.3	23.38	1	23.50	23.40	2.3	25,524	0.01%
2022/06/06	2	23.40	0	0.00	23.35	2	25,607	0.01%
2022/06/02	2	23.60	0	0.00	23.50	2	25,829	0.01%
2022/06/01	2	23.85	0	0.00	23.70	2	26,271	0.01%
2022/05/31	8	23.74	0	0.00	24.35	8	26,131	0.03%
2022/05/30	4	23.75	5	23.67	23.90	-1	24,846	0.00%
2022/05/27	2	23.10	0	0.00	23.15	2	24,552	0.01%
2022/05/26	12.6	22.94	0	0.00	22.90	12.6	24,459	0.05%
2022/05/25	5.6	23.05	3	23.10	23.05	2.6	24,534	0.01%
2022/05/24	5	23.46	0	0.00	23.30	5	24,758	0.02%
2022/05/23	4.3	23.01	3	23.02	23.90	1.3	24,457	0.01%
2022/05/20	0.1	23.35	2	23.38	23.45	-1.9	24,153	-0.01%
2022/05/19	206.5	23.40	0	0.00	23.35	206.5	24,079	0.86%	大買/鉅額交易
2022/05/18	8.4	23.95	0.5	23.85	24.05	7.9	23,846	0.03%
2022/05/17	9	23.82	0	0.00	23.75	9	23,817	0.04%
2022/05/16	100.1	23.70	0	0.00	24.00	100.1	23,810	0.42%
2022/05/13	5	23.74	0	0.00	23.85	5	23,781	0.02%
2022/05/12	24.6	23.96	1	23.80	23.65	23.6	23,718	0.10%
2022/05/11	9.1	24.47	0.3	24.58	24.45	8.8	23,553	0.04%
2022/05/10	44.8	24.78	0	0.00	24.75	44.8	23,366	0.19%
2022/05/09	204.2	25.13	20.6	25.00	25.00	183.6	23,084	0.80%	大買/鉅額交易
2022/05/06	1.4	25.56	0	0.00	25.60	1.4	22,968	0.01%
2022/05/04	0	0.00	1	26.00	26.00	-1	23,263	0.00%
2022/04/28	28.1	25.92	5	26.00	26.00	23.1	24,070	0.10%
2022/04/27	4.6	25.82	0	0.00	25.75	4.6	23,986	0.02%
2022/04/26	5	26.25	0	0.00	26.15	5	23,937	0.02%
2022/04/25	7.4	26.04	1	26.00	26.25	6.4	23,849	0.03%
2022/04/22	0	0.00	1	26.65	26.65	-1	23,426	0.00%
2022/04/21	16	26.36	0	0.00	26.55	16	23,386	0.07%
2022/04/20	0.1	26.25	2.2	26.26	26.30	-2.2	23,614	-0.01%
2022/04/19	1.1	26.35	0	0.00	26.15	1.1	23,403	0.00%
2022/04/18	1.4	26.32	0	0.00	26.35	1.4	23,603	0.01%
2022/04/14	3.1	26.69	2	26.60	26.55	1.1	23,726	0.00%
2022/04/13	1	26.90	10	26.90	26.95	-9	23,695	-0.04%
2022/04/12	1	26.65	40	26.81	26.75	-39	23,712	-0.16%
2022/04/11	1.1	26.82	1.3	26.81	26.80	-0.2	23,696	0.00%
2022/04/08	0.4	26.87	1	26.85	26.85	-0.6	23,534	0.00%
2022/04/07	5.4	26.95	1	27.00	26.70	4.4	23,473	0.02%
2022/04/06	2.4	26.81	16.1	27.18	27.20	-13.7	23,224	-0.06%
2022/04/01	12.4	26.21	1	26.60	26.60	11.4	22,973	0.05%
2022/03/31	6	26.46	5.5	26.41	26.40	0.5	22,717	0.00%
2022/03/30	33	26.24	0	0.00	26.20	33	22,390	0.15%
2022/03/29	3	25.92	0	0.00	26.05	3	22,151	0.01%
2022/03/28	0	0.00	12	25.78	25.90	-12	21,982	-0.05%
2022/03/25	8.1	25.81	1	25.85	25.75	7.1	21,812	0.03%
2022/03/24	23.1	26.04	0.1	26.10	26.00	23	21,615	0.11%
2022/03/23	5	26.02	1	26.05	26.10	4	21,539	0.02%
2022/03/22	2	26.10	10	26.05	26.00	-8	21,164	-0.04%
2022/03/21	1.3	26.15	0	0.00	26.10	1.3	20,839	0.01%
2022/03/18	0	0.00	44.1	26.21	26.25	-44.1	20,752	-0.21%
2022/03/17	7.6	26.08	1.4	26.00	26.00	6.2	20,274	0.03%
2022/03/16	7	25.62	11	25.57	25.60	-4	20,054	-0.02%
2022/03/15	5	24.57	6	24.85	24.65	-1	19,886	-0.01%
2022/03/14	1	24.75	0	0.00	24.85	1	20,291	0.00%
2022/03/11	0.1	24.75	0	0.00	24.75	0.1	20,307	0.00%
2022/03/10	4.1	24.36	0.3	24.75	24.80	3.9	20,356	0.02%
2022/03/09	1	24.20	1	24.15	24.20	0	20,342	0.00%
2022/03/08	4.1	24.13	4	24.30	24.20	0.1	20,378	0.00%
2022/03/07	7.1	24.37	3	24.25	24.50	4.1	20,523	0.02%
2022/03/04	6	25.06	0	0.00	25.05	6	20,940	0.03%
2022/03/03	0	0.00	18	25.47	25.50	-18	20,880	-0.09%
2022/03/01	1	25.15	10	25.38	25.25	-9	21,116	-0.04%
2022/02/25	10.3	24.74	3	24.72	24.85	7.3	20,906	0.03%
2022/02/24	15.4	24.89	4	24.85	24.85	11.4	20,539	0.06%
2022/02/23	2	25.20	1	25.30	25.20	1	19,954	0.01%
2022/02/22	5	25.19	0	0.00	25.35	5	19,914	0.03%
2022/02/21	2	25.35	3	25.55	25.50	-1	19,857	-0.01%
2022/02/18	2	25.40	8	25.41	25.40	-6	19,988	-0.03%
2022/02/15	4	25.20	20	25.20	25.20	-16	19,751	-0.08%
2022/02/14	3.1	25.27	0	0.00	25.45	3.1	19,557	0.02%
2022/02/11	49	25.58	0	0.00	25.60	49	19,487	0.25%
2022/02/10	31	25.80	1	25.90	25.85	30	20,584	0.15%
2022/02/09	2	25.95	5.1	25.94	25.90	-3.1	20,573	-0.01%
2022/02/08	13	25.58	19.1	25.78	25.80	-6.1	20,449	-0.03%
2022/02/07	27	25.08	2	25.30	25.50	25	20,253	0.12%
2022/01/26	1	25.30	0	0.00	25.25	1	19,784	0.01%
2022/01/25	28	25.01	1	25.05	25.15	27	19,723	0.14%
2022/01/24	27	25.06	2.1	25.22	25.20	24.9	19,479	0.13%
2022/01/21	42.4	25.53	0	0.00	25.35	42.4	19,284	0.22%
2022/01/20	0	0.00	17.1	25.75	25.85	-17.1	18,829	-0.09%
2022/01/19	20	25.65	1	25.80	25.70	19	18,695	0.10%
2022/01/18	1	25.85	0	0.00	25.80	1	18,604	0.01%
2022/01/14	2.2	26.05	53	26.19	25.90	-50.9	18,246	-0.28%
2022/01/13	51.5	26.25	42	26.17	26.30	9.5	18,018	0.05%
2022/01/12	10	25.95	3	25.88	25.90	7	17,581	0.04%
2022/01/11	10	25.71	3	25.78	25.85	7	17,434	0.04%
2022/01/10	3	25.43	22	25.54	25.50	-19	17,236	-0.11%
2022/01/07	6	25.75	1.9	25.70	25.75	4.1	17,213	0.02%
2022/01/06	0	0.00	10	25.30	25.40	-10	16,991	-0.06%
2022/01/05	0.4	25.30	0.1	25.45	25.25	0.3	16,877	0.00%
2022/01/04	0	0.00	6	25.40	25.40	-6	16,839	-0.04%
2021/12/30	4	25.30	0	0.00	25.30	4	16,672	0.02%
2021/12/29	0.5	25.17	15.3	25.24	25.30	-14.8	16,826	-0.09%
2021/12/28	0	0.00	1	25.00	25.05	-1	16,787	-0.01%
2021/12/27	0	0.00	2	24.98	25.00	-2	16,720	-0.01%
2021/12/24	0	0.00	9	24.98	25.00	-9	16,992	-0.05%
2021/12/23	0	0.00	6	24.95	24.95	-6	17,106	-0.04%
2021/12/20	13	24.63	0	0.00	24.65	13	17,289	0.08%
2021/12/17	0.3	24.95	11.3	24.96	25.05	-11	17,136	-0.06%
2021/12/16	3	24.70	0	0.00	24.85	3	17,052	0.02%
2021/12/15	2	24.65	1	24.75	24.70	1	17,323	0.01%
2021/12/14	7	24.74	2	24.70	24.70	5	17,633	0.03%
2021/12/13	0	24.95	2.3	25.01	25.00	-2.3	17,667	-0.01%
2021/12/10	24.7	24.98	3.1	24.90	24.95	21.6	17,714	0.12%
2021/12/09	4	25.01	25	25.20	25.00	-21	17,681	-0.12%
2021/12/08	0	0.00	33.2	24.99	25.05	-33.2	17,426	-0.19%
2021/12/07	3	24.82	0	0.00	24.95	3	16,963	0.02%
2021/12/06	0.3	24.85	11.1	24.90	24.90	-10.8	16,937	-0.06%
2021/12/03	0	0.00	11.3	24.71	24.75	-11.3	17,078	-0.07%
2021/12/02	1	24.55	10.5	24.59	24.55	-9.5	17,103	-0.06%
2021/12/01	19.1	24.15	5.2	24.25	24.35	13.9	16,988	0.08%
2021/11/30	317	23.72	0.2	24.45	23.70	316.8	16,448	1.93%	大買/鉅額交易
2021/11/29	1.2	24.33	2.2	24.27	24.30	-1	15,584	-0.01%
2021/11/26	13.3	24.52	1	24.45	24.45	12.3	15,536	0.08%
2021/11/24	0.1	25.00	0	0.00	24.90	0.1	15,549	0.00%
2021/11/23	1.2	24.85	0	0.00	24.75	1.2	15,603	0.01%
2021/11/22	2	25.00	0	0.00	25.00	2	15,568	0.01%
2021/11/19	4.3	24.95	0	0.00	25.05	4.3	15,680	0.03%
2021/11/18	1.1	25.15	4	25.24	25.10	-2.9	15,705	-0.02%
2021/11/17	2.6	24.98	127.4	25.08	25.15	-124.8	15,718	-0.79%	大賣/鉅額交易
2021/11/16	0	0.00	2	24.80	24.85	-2	15,906	-0.01%
2021/11/15	2	24.70	2	24.70	24.75	0	16,707	0.00%
2021/11/12	0	24.50	1	24.45	24.50	-1	17,484	-0.01%
2021/11/11	3.1	24.40	0	0.00	24.35	3.1	17,866	0.02%
2021/11/10	3	24.40	1	24.35	24.45	2	18,414	0.01%
2021/11/09	9.7	24.12	2.4	24.10	24.20	7.3	19,239	0.04%
2021/11/08	2	24.65	0	0.00	24.70	2	18,387	0.01%
2021/11/04	1	24.50	0	0.00	24.50	1	21,822	0.00%
2021/11/03	0.1	24.45	0	0.00	24.50	0.1	22,108	0.00%
2021/11/02	2.1	24.41	0	0.00	24.35	2.1	22,223	0.01%
2021/11/01	2	24.60	1	24.75	24.55	1	22,190	0.00%
2021/10/29	0.1	24.65	2	24.60	24.70	-1.9	22,215	-0.01%
2021/10/28	0	0.00	1	24.85	24.85	-1	22,171	0.00%
2021/10/27	1	24.80	0	0.00	24.90	1	22,282	0.00%
2021/10/26	0.1	24.90	11	24.95	24.95	-10.9	22,390	-0.05%
2021/10/25	1	24.60	0	0.00	24.60	1	22,391	0.00%
2021/10/22	20	24.80	0	24.75	24.70	20	22,616	0.09%
2021/10/21	0	0.00	1	24.85	25.00	-1	22,792	0.00%
2021/10/19	0	0.00	1	25.00	24.75	-1	22,937	0.00%
2021/10/18	0.7	24.92	4	24.99	24.95	-3.3	23,102	-0.01%
2021/10/15	0.2	24.57	1.3	24.55	24.70	-1.2	23,300	0.00%
2021/10/14	1	24.25	0	0.00	24.20	1	23,309	0.00%
2021/10/13	0	0.00	7	24.59	24.40	-7	23,419	-0.03%
2021/10/12	0	0.00	1	24.30	24.50	-1	23,840	0.00%
2021/10/07	1	24.45	5	24.55	24.55	-4	24,481	-0.02%
2021/10/06	0	0.00	1.5	24.20	24.45	-1.5	24,822	-0.01%
2021/10/05	104	24.00	0.1	24.10	24.05	103.9	25,166	0.41%	大買/鉅額交易
2021/10/01	5	24.22	0.9	24.30	24.20	4.1	27,824	0.01%
2021/09/30	1.8	24.54	0	0.00	24.70	1.8	28,622	0.01%
2021/09/29	0	0.00	1	24.51	24.40	-1	29,489	0.00%
2021/09/28	1	24.55	2	24.65	24.60	-1	30,035	0.00%
2021/09/27	0	0.00	1.3	24.86	24.80	-1.3	30,327	0.00%
2021/09/24	4	24.79	0	0.00	24.65	4	30,580	0.01%
2021/09/23	1	24.60	0	0.00	24.80	1	31,100	0.00%
2021/09/22	3.1	24.27	1	24.30	24.30	2.1	31,348	0.01%
2021/09/17	2	24.75	0	0.00	24.75	2	31,336	0.01%
2021/09/16	2	25.00	1.3	25.07	25.05	0.7	31,330	0.00%
2021/09/15	2	24.95	1	25.10	25.10	1	31,613	0.00%
2021/09/14	0.3	25.04	1	25.05	25.10	-0.7	31,599	0.00%
2021/09/13	0.3	24.90	4	24.76	24.95	-3.7	31,600	-0.01%
2021/09/10	0	0.00	0.6	24.80	24.75	-0.6	31,796	0.00%
2021/09/09	6	24.50	0	0.00	24.60	6	32,075	0.02%
2021/09/08	0	0.00	3.9	24.62	24.65	-3.9	32,056	-0.01%
2021/09/07	0	0.00	1	24.35	24.30	-1	31,907	0.00%
2021/09/03	0	0.00	2	24.65	24.70	-2	31,605	-0.01%
2021/09/02	2	24.58	3	24.70	24.50	-1	31,622	0.00%
2021/08/31	2	24.65	0	0.00	25.00	2	31,415	0.01%
2021/08/30	0.3	24.80	1	24.95	25.00	-0.7	31,276	0.00%
2021/08/27	0	0.00	1	24.55	24.60	-1	31,157	0.00%
2021/08/25	2.1	24.33	1	24.50	24.50	1.1	31,322	0.00%
2021/08/24	0.1	24.30	5	24.36	24.45	-4.9	31,296	-0.02%
2021/08/23	2	24.00	1	24.10	24.15	1	31,232	0.00%
2021/08/20	2.1	23.55	0	0.00	23.65	2.1	31,253	0.01%
2021/08/19	10	23.28	0	0.00	23.35	10	31,365	0.03%
2021/08/18	347.1	23.44	6	23.70	23.90	341.1	30,553	1.12%	大買/鉅額交易
2021/08/17	76.5	23.53	1	23.55	23.70	75.5	29,806	0.25%
2021/08/16	2	24.05	4	24.10	24.05	-2	29,438	-0.01%
2021/08/13	312.8	23.96	10	23.80	23.70	302.8	29,031	1.04%	大買/鉅額交易
2021/08/12	14.3	24.51	20	24.15	24.40	-5.8	28,259	-0.02%
2021/08/11	458.7	24.37	2	24.10	24.25	456.7	27,863	1.64%	大買/鉅額交易
2021/08/10	2	25.40	0.4	25.55	25.60	1.6	25,036	0.01%
2021/08/09	1.1	25.40	1	25.80	25.80	0.1	25,465	0.00%
2021/08/06	1.8	25.79	1	25.85	25.70	0.8	25,677	0.00%
2021/08/05	0	0.00	4	25.88	25.95	-4	26,540	-0.02%
2021/08/04	0	0.00	7.3	25.80	25.85	-7.3	28,047	-0.03%
2021/08/03	0	0.00	6	25.66	25.80	-6	28,882	-0.02%
2021/08/02	5	25.65	2	25.45	25.65	3	29,563	0.01%
2021/07/29	0	0.00	2	25.35	25.35	-2	29,891	-0.01%
2021/07/28	0.7	25.14	1	24.90	25.05	-0.4	30,047	0.00%
2021/07/27	102.1	25.10	0	0.00	25.20	102.1	30,476	0.34%	大買/鉅額交易
2021/07/26	4.1	25.49	0	0.00	25.30	4.1	31,034	0.01%
2021/07/22	0.2	25.55	0	0.00	25.55	0.2	31,421	0.00%
2021/07/21	1.6	25.50	13	25.40	25.40	-11.5	31,412	-0.04%
2021/07/19	0.2	25.77	9.1	25.73	25.80	-8.9	31,768	-0.03%
2021/07/16	7.7	25.80	4	25.53	25.90	3.7	32,296	0.01%
2021/07/15	5.1	25.32	2.5	25.47	25.45	2.6	32,471	0.01%
2021/07/14	8	25.41	1.1	25.40	25.35	6.9	32,730	0.02%
2021/07/13	103.4	25.40	0	0.00	25.40	103.4	33,239	0.31%	大買/鉅額交易
2021/07/12	15.3	25.64	1	25.45	25.50	14.3	33,620	0.04%
2021/07/09	161.1	25.51	2	25.65	25.55	159.1	33,562	0.47%	大買/鉅額交易
2021/07/08	23	27.16	2	27.23	27.15	21	32,318	0.06%
2021/07/07	13.7	27.02	2	26.98	27.00	11.7	31,327	0.04%
2021/07/06	35.5	27.65	4.1	27.50	27.50	31.5	30,601	0.10%
2021/07/05	0.5	26.95	1.1	27.05	27.10	-0.6	29,965	0.00%
2021/07/02	0.1	26.65	9.3	26.60	26.50	-9.2	29,310	-0.03%
2021/07/01	1	26.70	0.3	26.81	26.65	0.7	29,080	0.00%
2021/06/30	3.2	26.87	3	26.90	26.85	0.2	28,836	0.00%
2021/06/29	1	26.45	2	26.45	26.40	-1	28,431	0.00%
2021/06/28	3	26.55	3	26.60	26.40	0	28,485	0.00%
2021/06/25	0	0.00	102.6	26.30	26.45	-102.6	28,490	-0.36%	大賣/鉅額交易
2021/06/24	3.6	25.72	206	26.02	26.05	-202.4	28,283	-0.72%	大賣/鉅額交易
2021/06/23	0.1	25.45	2.1	25.44	25.45	-2	28,014	-0.01%
2021/06/22	1.6	25.24	1	25.30	25.35	0.6	28,100	0.00%
2021/06/21	0	25.05	105.6	25.00	25.05	-105.6	28,630	-0.37%	大賣/鉅額交易
2021/06/18	2	25.20	0	0.00	25.20	2	28,522	0.01%
2021/06/17	7	25.36	2.1	25.40	25.45	4.9	28,248	0.02%
2021/06/16	1.2	25.38	2	25.50	25.40	-0.8	28,518	0.00%
2021/06/15	3	25.42	3	25.47	25.40	0	28,666	0.00%
2021/06/11	1	25.55	1	25.60	25.50	0	28,790	0.00%
2021/06/10	0	0.00	1	25.50	25.50	-1	28,879	0.00%
2021/06/09	2.2	25.51	0	0.00	25.50	2.2	28,920	0.01%
2021/06/08	3.2	25.70	40.8	25.75	25.85	-37.6	28,979	-0.13%
2021/06/07	0	0.00	1	25.50	25.50	-1	29,250	0.00%
2021/06/03	3	26.02	1	26.35	26.00	2	29,915	0.01%
2021/06/02	3.8	25.87	3	25.87	25.95	0.8	29,821	0.00%
2021/06/01	0	0.00	1	25.60	25.70	-1	29,832	0.00%
2021/05/31	0	0.00	1	25.70	25.60	-1	30,030	0.00%
2021/05/28	3	25.40	2.7	25.56	25.60	0.3	30,162	0.00%
2021/05/27	0.9	25.15	0.1	25.15	25.20	0.9	30,177	0.00%
2021/05/26	0.1	25.10	8	25.06	25.15	-8	30,364	-0.03%
2021/05/25	0	0.00	1.1	25.05	25.05	-1.1	30,710	0.00%
2021/05/24	0	0.00	1	25.00	25.00	-1	30,743	0.00%
2021/05/21	1	25.00	0	0.00	24.65	1	30,946	0.00%
2021/05/20	0	0.00	5.1	24.55	24.45	-5.1	30,872	-0.02%
2021/05/19	3.2	24.39	1	24.60	24.35	2.2	30,853	0.01%
2021/05/18	1	24.50	2	24.60	24.45	-1	30,994	0.00%
2021/05/17	2.1	23.06	53.2	23.18	23.15	-51.1	31,119	-0.16%
2021/05/14	2.8	24.22	10	24.25	24.30	-7.2	30,635	-0.02%
2021/05/13	11.4	24.12	2.5	24.20	23.90	8.9	30,338	0.03%
2021/05/12	6.8	24.51	14.3	24.29	24.50	-7.6	29,615	-0.03%
2021/05/11	120.2	26.08	45.2	25.97	26.00	75	28,544	0.26%	大買/
2021/05/10	29.2	26.57	3.1	26.33	26.70	26.1	27,950	0.09%
2021/05/07	2	25.65	7	25.87	25.90	-5	27,688	-0.02%
2021/05/06	10	25.70	4	25.55	25.70	6	27,753	0.02%
2021/05/05	0	0.00	4	25.35	25.30	-4	27,710	-0.01%
2021/05/04	10.1	25.10	1	25.25	25.05	9.1	27,712	0.03%
2021/05/03	1.1	25.55	6	25.73	25.50	-4.9	27,339	-0.02%
2021/04/29	0.1	26.00	0	0.00	26.00	0.1	27,011	0.00%
2021/04/28	1	26.25	201.2	26.15	26.10	-200.2	26,932	-0.74%	大賣/鉅額交易
2021/04/27	4	26.34	60	26.33	26.35	-56	27,206	-0.21%
2021/04/26	24	26.36	17	26.39	26.50	7	27,213	0.03%
2021/04/23	30	26.04	0	0.00	25.90	30	27,149	0.11%
2021/04/22	221	26.38	8.2	26.23	25.95	212.8	27,237	0.78%	大買/鉅額交易
2021/04/21	1	25.70	8	25.79	25.70	-7	26,943	-0.03%
2021/04/20	5	25.81	8.2	25.76	26.00	-3.2	26,736	-0.01%
2021/04/19	27.1	25.92	56.2	25.00	26.10	-29.1	26,707	-0.11%
2021/04/16	104	24.35	60.2	24.71	24.75	43.8	26,605	0.16%	大買/
2021/04/15	37.2	23.75	7	23.71	24.00	30.2	26,518	0.11%
2021/04/14	2	23.18	0.1	23.20	23.30	1.9	26,644	0.01%
2021/04/13	2.2	23.24	10	23.25	23.15	-7.8	27,103	-0.03%
2021/04/12	4	23.16	1.2	23.27	23.35	2.8	27,030	0.01%
2021/04/09	0	0.00	30.2	23.01	23.00	-30.2	27,048	-0.11%
2021/04/08	0.3	22.65	0	0.00	22.70	0.3	27,106	0.00%
2021/04/07	0	0.00	3	22.65	22.60	-3	27,622	-0.01%
2021/04/06	0.1	22.50	0	22.50	22.50	0	27,701	0.00%
2021/04/01	1	22.45	1	22.50	22.40	0	27,618	0.00%
2021/03/31	2.1	22.55	55	22.70	22.50	-52.9	27,524	-0.19%
2021/03/30	0	0.00	2	22.55	22.65	-2	27,221	-0.01%
2021/03/29	57	22.30	0	0.00	22.35	57	27,001	0.21%
2021/03/26	4	22.25	6	22.29	22.25	-2	26,987	-0.01%
2021/03/25	0	0.00	8	22.26	22.30	-8	27,069	-0.03%
2021/03/24	17	22.25	0.2	22.21	22.15	16.8	27,044	0.06%
2021/03/23	0.1	21.75	6	21.87	21.90	-5.9	26,491	-0.02%
2021/03/22	0	0.00	3	21.67	21.75	-3	26,549	-0.01%
2021/03/19	3	21.72	0	0.00	21.65	3	26,777	0.01%
2021/03/18	0	0.00	1	22.00	21.90	-1	26,807	0.00%
2021/03/17	0.1	21.85	0	0.00	21.80	0.1	27,337	0.00%
2021/03/16	0	0.00	1	21.85	21.90	-1	27,717	0.00%
2021/03/15	0	0.00	2	22.00	21.90	-2	27,954	-0.01%
2021/03/11	1	21.90	2.3	21.92	21.85	-1.3	28,344	0.00%
2021/03/10	10	21.80	3.3	21.82	21.85	6.7	28,221	0.02%
2021/03/09	4.2	21.68	6	21.53	21.65	-1.8	28,080	-0.01%
2021/03/08	2	21.15	2	21.38	21.15	0	27,674	0.00%
2021/03/05	0.1	21.20	3	21.07	21.20	-2.9	27,675	-0.01%
2021/03/04	4.1	21.20	0	0.00	21.15	4.1	28,230	0.01%
2021/03/03	1	21.45	2	21.50	21.40	-1	28,115	0.00%
2021/03/02	2.5	21.13	0.1	21.15	21.05	2.4	27,970	0.01%
2021/02/26	7	21.51	1	21.75	21.25	6	27,931	0.02%
2021/02/25	0	0.00	49.1	21.92	22.00	-49.1	27,512	-0.18%
2021/02/24	2	21.80	4	21.75	21.60	-2	27,685	-0.01%
2021/02/23	1.2	21.31	56	21.76	21.65	-54.8	27,761	-0.20%
2021/02/22	4	21.36	3	21.30	21.30	1	27,624	0.00%
2021/02/19	2	21.33	0	0.00	21.30	2	27,900	0.01%
2021/02/18	4	21.40	2	21.55	21.40	2	28,157	0.01%
2021/02/17	1.3	21.34	1	21.40	21.40	0.3	28,116	0.00%
2021/02/05	0	0.00	15.8	20.91	21.00	-15.8	27,885	-0.06%
2021/02/04	3.8	20.80	2.3	20.76	20.75	1.5	27,984	0.01%
2021/02/03	0	0.00	6	20.85	20.85	-6	28,672	-0.02%
2021/02/02	0	0.00	3	20.70	20.65	-3	28,927	-0.01%
2021/02/01	3	20.25	0	0.00	20.20	3	28,724	0.01%
2021/01/29	22.3	20.24	5	20.10	19.90	17.3	28,620	0.06%
2021/01/28	16.5	20.29	0	0.00	20.30	16.5	28,297	0.06%
2021/01/27	3.2	20.81	0	0.00	20.65	3.2	28,048	0.01%
2021/01/26	1.3	20.70	0	0.00	20.70	1.3	28,082	0.00%
2021/01/25	6	20.60	0.1	20.80	20.85	5.9	27,906	0.02%
2021/01/22	4	20.75	2	20.70	20.75	2	27,860	0.01%
2021/01/21	6.1	20.83	7	21.01	21.00	-0.9	27,613	0.00%
2021/01/20	65	20.83	0	0.00	20.65	65	27,314	0.24%
2021/01/19	1	21.35	5.2	21.30	21.30	-4.2	26,815	-0.02%
2021/01/18	9	20.75	5.3	20.76	21.00	3.7	26,607	0.01%
2021/01/15	110	21.00	0	0.00	21.00	110	26,260	0.42%	大買/鉅額交易
2021/01/14	53	21.10	0	0.00	21.20	53	26,052	0.20%
2021/01/13	3	21.38	0	0.00	21.40	3	25,666	0.01%
2021/01/12	1	21.30	6	21.39	21.25	-5	25,327	-0.02%
2021/01/11	5.2	21.74	6	21.73	21.90	-0.9	24,835	0.00%
2021/01/08	1	21.25	1	21.20	21.35	0	24,160	0.00%
2021/01/07	9.1	21.07	6	21.10	21.00	3.1	23,651	0.01%
2021/01/06	1	21.10	19	20.71	20.65	-18	23,176	-0.08%
2021/01/05	0	0.00	1	20.45	20.55	-1	22,544	0.00%
2021/01/04	1	20.45	3	20.55	20.45	-2	22,539	-0.01%
2020/12/31	0.1	20.45	3	20.48	20.55	-2.9	22,451	-0.01%
2020/12/30	10	20.25	25	20.23	20.40	-15	22,175	-0.07%
2020/12/29	7	19.91	1	20.00	19.95	6	21,846	0.03%
2020/12/28	0	0.00	1	19.70	19.80	-1	21,822	0.00%
2020/12/25	1	19.70	68	19.73	19.70	-67	21,884	-0.31%
2020/12/24	2	19.70	0	0.00	19.75	2	22,020	0.01%
2020/12/23	0	0.00	6.2	19.58	19.55	-6.2	22,183	-0.03%
2020/12/22	0	0.00	2	19.80	19.65	-2	22,425	-0.01%
2020/12/21	0	0.00	21	19.66	19.90	-21	22,902	-0.09%
2020/12/17	0	0.00	0.5	19.70	19.65	-0.5	23,043	0.00%
2020/12/16	0	0.00	2	19.70	19.80	-2	23,204	-0.01%
2020/12/15	128	19.78	2	19.55	19.50	126	23,233	0.54%	大買/鉅額交易
2020/12/14	3.3	19.85	14.5	19.94	19.85	-11.2	23,077	-0.05%
2020/12/11	4	19.70	16	19.79	19.80	-12	22,937	-0.05%
2020/12/10	66	19.45	7	19.44	19.40	59	22,235	0.27%
2020/12/09	3.6	19.45	1	19.50	19.45	2.6	21,897	0.01%
2020/12/08	0	19.25	0	0.00	19.35	0	21,737	0.00%
2020/12/07	7	19.35	2	19.25	19.30	5	21,525	0.02%
2020/12/04	0	0.00	1	19.40	19.40	-1	21,504	0.00%
2020/12/03	0	0.00	2	19.35	19.35	-2	21,526	-0.01%
2020/11/30	2	19.13	3	19.17	19.10	-1	22,211	0.00%
2020/11/27	1	19.15	101	19.25	19.30	-100	21,863	-0.46%	大賣/
2020/11/26	1	19.10	21.3	19.10	19.25	-20.3	22,098	-0.09%
2020/11/25	1	19.15	0	0.00	19.25	1	22,312	0.00%
2020/11/24	4	19.41	1	19.50	19.40	3	22,218	0.01%
2020/11/23	0	0.00	11	19.34	19.40	-11	21,966	-0.05%
2020/11/20	2	19.00	5	19.01	19.05	-3	21,774	-0.01%
2020/11/19	1	18.95	0	0.00	18.95	1	21,811	0.00%
2020/11/18	1	19.00	1	19.00	19.05	0	21,827	0.00%
2020/11/17	0	0.00	1.1	18.94	18.90	-1.1	21,713	-0.01%
2020/11/16	0	0.00	4	18.76	18.80	-4	22,230	-0.02%
2020/11/13	0	0.00	1	18.55	18.50	-1	22,624	0.00%
2020/11/12	100	18.75	5	18.85	18.60	95	22,661	0.42%
2020/11/11	0	0.00	29	18.93	19.05	-29	22,874	-0.13%
2020/11/10	1.9	18.50	8	18.52	18.60	-6.1	22,416	-0.03%
2020/11/09	0	0.00	2.2	18.30	18.35	-2.2	22,141	-0.01%
2020/11/06	1	18.15	0	0.00	18.30	1	22,256	0.00%
2020/11/05	0.1	18.25	5	18.19	18.25	-4.9	22,439	-0.02%
2020/11/04	0	0.00	1	18.05	18.15	-1	23,273	0.00%
2020/11/03	0	0.00	0.7	18.10	18.10	-0.7	23,833	0.00%
2020/11/02	0	0.00	4	17.93	18.00	-4	24,343	-0.02%
2020/10/30	13	17.64	0.3	17.80	17.75	12.7	24,298	0.05%
2020/10/29	6.6	17.72	0	0.00	17.65	6.6	24,420	0.03%
2020/10/28	5	17.90	0	0.00	17.90	5	24,631	0.02%
2020/10/27	0.3	18.02	0	0.00	18.00	0.3	25,223	0.00%
2020/10/26	0.3	18.10	0	0.00	18.05	0.3	25,533	0.00%
2020/10/22	0.2	18.10	6	18.06	18.10	-5.8	26,257	-0.02%
2020/10/21	3	17.88	1	17.90	17.85	2	26,298	0.01%
2020/10/20	2.6	17.82	10	17.80	17.85	-7.4	26,590	-0.03%
2020/10/19	3	17.87	0	0.00	17.80	3	26,680	0.01%
2020/10/16	2	17.90	0	0.00	17.90	2	26,682	0.01%
2020/10/15	3	18.03	2	18.05	18.00	1	26,843	0.00%
2020/10/14	2	18.10	0	0.00	18.15	2	26,907	0.01%
2020/10/12	0	0.00	2.5	18.20	18.20	-2.5	27,287	-0.01%
2020/10/08	1	18.20	3.5	18.19	18.20	-2.5	27,716	-0.01%
2020/10/07	2	18.03	0	0.00	18.00	2	27,896	0.01%
2020/10/06	7	18.11	6.5	18.01	18.20	0.5	28,247	0.00%
2020/10/05	4	17.90	3.5	17.89	17.85	0.5	28,399	0.00%
2020/09/30	0	0.00	4	17.80	17.80	-4	28,677	-0.01%
2020/09/29	0	0.00	1	17.70	17.65	-1	29,032	0.00%
2020/09/28	0	0.00	1	17.70	17.70	-1	29,492	0.00%
2020/09/25	4	17.26	2	17.55	17.30	2	29,702	0.01%
2020/09/24	23	17.32	37	17.16	17.15	-14	29,566	-0.05%
2020/09/23	10.1	17.71	2	17.70	17.70	8.1	29,037	0.03%
2020/09/22	14	17.83	0	0.00	17.75	14	28,906	0.05%
2020/09/21	3.5	18.06	50	18.20	18.00	-46.5	28,791	-0.16%
2020/09/18	7	18.20	1	18.30	18.30	6	29,331	0.02%
2020/09/17	51	18.30	3	18.32	18.30	48	29,696	0.16%
2020/09/16	1	18.35	1	18.30	18.35	0	30,101	0.00%
2020/09/15	0	0.00	1	18.15	18.25	-1	30,195	0.00%
2020/09/14	3	18.20	0	0.00	18.25	3	30,865	0.01%
2020/09/11	3	18.25	3	18.22	18.30	0	31,153	0.00%
2020/09/10	3	18.20	3	18.30	18.30	0	31,779	0.00%
2020/09/09	6	18.16	0	0.00	18.20	6	32,165	0.02%
2020/09/08	2	18.30	100	18.30	18.30	-98	32,517	-0.30%
2020/09/07	8	18.21	1	18.25	18.25	7	33,207	0.02%
2020/09/04	13	18.25	1	18.25	18.20	12	34,168	0.04%
2020/09/03	113	18.57	5	18.57	18.40	108	34,801	0.31%	大買/鉅額交易
2020/09/02	7	18.31	1.5	18.38	18.30	5.5	35,108	0.02%
2020/09/01	3	18.33	1	18.40	18.30	2	35,668	0.01%
2020/08/31	5	18.30	0.5	18.40	18.40	4.5	35,587	0.01%
2020/08/28	4	18.30	1	18.40	18.30	3	35,766	0.01%
2020/08/27	3	18.35	6	18.35	18.30	-3	36,101	-0.01%
2020/08/26	6	18.38	2	18.35	18.40	4	36,580	0.01%
2020/08/25	2	18.45	5	18.47	18.45	-3	36,520	-0.01%
2020/08/20	20.6	18.50	2	18.50	18.45	18.6	37,786	0.05%
2020/08/19	6	18.96	1	19.00	18.85	5	37,438	0.01%
2020/08/17	8	18.81	5.1	18.85	18.80	2.9	37,137	0.01%
2020/08/14	0	0.00	1	19.10	19.10	-1	36,857	0.00%
2020/08/13	0	0.00	2	19.10	19.10	-2	36,719	-0.01%
2020/08/12	3	19.00	1	19.05	19.05	2	36,886	0.01%
2020/08/11	0	0.00	8	19.21	19.15	-8	36,645	-0.02%
2020/08/10	5.2	19.22	11	19.10	19.15	-5.8	36,696	-0.02%
2020/08/07	27	18.86	4	18.94	18.70	23	36,399	0.06%
2020/08/06	0	0.00	18	18.57	18.65	-18	35,980	-0.05%
2020/08/05	0	0.00	1.2	18.26	18.25	-1.2	35,709	0.00%
2020/08/04	10	18.28	1	18.35	18.20	9	36,099	0.02%
2020/08/03	8	17.99	0	0.00	17.95	8	36,384	0.02%
2020/07/31	7	18.06	0	0.00	18.00	7	36,288	0.02%
2020/07/30	5	18.30	0	0.00	18.35	5	36,203	0.01%
2020/07/29	201	18.45	213	18.35	18.30	-12	36,146	-0.03%	大買/大賣/
2020/07/28	1	17.95	7	17.99	17.90	-6	36,099	-0.02%
2020/07/27	3	17.88	0	0.00	17.80	3	36,335	0.01%
2020/07/24	8.9	18.07	0	0.00	18.00	8.9	36,476	0.02%
2020/07/23	0	0.00	5.7	18.20	18.20	-5.7	36,658	-0.02%
2020/07/22	0	0.00	2	18.30	18.30	-2	36,791	-0.01%
2020/07/20	4	18.16	4	18.28	18.15	0	36,791	0.00%
2020/07/17	4	18.30	5	18.30	18.30	-1	36,879	0.00%
2020/07/16	8	18.44	3	18.47	18.40	5	37,225	0.01%
2020/07/15	0	0.00	11	18.48	18.40	-11	36,877	-0.03%
2020/07/14	0	0.00	5	18.35	18.35	-5	36,625	-0.01%
2020/07/13	0	0.00	6	18.28	18.30	-6	36,616	-0.02%
2020/07/10	10	17.96	10	18.05	17.90	0	36,457	0.00%
2020/07/09	4	18.13	0	0.00	18.10	4	36,534	0.01%
2020/07/08	9.3	18.17	0	0.00	18.10	9.3	36,229	0.03%
2020/07/07	0	0.00	3	18.20	18.15	-3	36,084	-0.01%
2020/07/06	2	17.98	1	18.05	18.00	1	35,682	0.00%
2020/07/03	0	0.00	24	17.71	17.90	-24	35,464	-0.07%
2020/07/02	1	17.65	0	0.00	17.65	1	35,496	0.00%
2020/07/01	1	17.55	0	0.00	17.60	1	35,663	0.00%
2020/06/30	3	17.58	0	0.00	17.45	3	35,840	0.01%
2020/06/29	21.3	17.50	6	17.43	17.45	15.3	35,824	0.04%
2020/06/24	2	18.35	10	18.41	18.40	-8	35,173	-0.02%
2020/06/23	2	18.20	1	18.25	18.20	1	34,964	0.00%
2020/06/22	4	18.20	3	18.25	18.20	1	34,606	0.00%
2020/06/19	4	18.34	4	18.30	18.15	0	34,806	0.00%
2020/06/18	5	18.37	1	18.40	18.35	4	34,425	0.01%
2020/06/17	7	18.34	8	18.57	18.50	-1	34,220	0.00%
2020/06/16	2	18.35	0	0.00	18.30	2	34,300	0.01%
2020/06/15	6	18.15	0	0.00	17.95	6	34,509	0.02%
2020/06/12	8.2	17.58	4.1	17.51	17.85	4.1	34,464	0.01%
2020/06/11	13	18.45	12	18.32	18.05	1	34,231	0.00%
2020/06/10	2	18.45	15	18.45	18.50	-13	33,418	-0.04%
2020/06/09	0	0.00	6	18.37	18.15	-6	33,157	-0.02%
2020/06/08	20	17.94	212	17.85	18.05	-192	32,747	-0.59%	大賣/鉅額交易
2020/06/05	0.2	17.55	15	17.40	17.50	-14.8	32,054	-0.05%
2020/06/04	13	17.35	6	17.33	17.35	7	31,904	0.02%
2020/06/03	6	17.31	107.1	17.35	17.35	-101.1	31,794	-0.32%	大賣/鉅額交易
2020/06/02	12	16.95	4	16.83	17.00	8	31,531	0.03%
2020/06/01	2	16.65	24	16.66	16.65	-22	31,291	-0.07%
2020/05/29	15	16.32	0	0.00	16.25	15	31,029	0.05%
2020/05/28	1	16.65	1	16.75	16.50	0	29,862	0.00%
2020/05/27	12	16.67	1	16.75	16.65	11	29,818	0.04%
2020/05/26	17	16.60	28	16.56	16.60	-11	29,731	-0.04%
2020/05/25	3	16.25	0	0.00	16.30	3	29,422	0.01%
2020/05/22	11	16.25	4	16.26	16.15	7	29,333	0.02%
2020/05/21	1	16.25	24	16.40	16.40	-23	29,046	-0.08%
2020/05/20	7	16.23	0	0.00	16.20	7	28,867	0.02%
2020/05/19	4	16.30	0	0.00	16.25	4	28,717	0.01%
2020/05/18	6	16.26	2	16.20	16.20	4	28,462	0.01%
2020/05/15	13	16.31	1	16.30	16.25	12	28,287	0.04%
2020/05/14	59	16.43	0	0.00	16.30	59	27,882	0.21%
2020/05/13	5	16.55	3	16.58	16.65	2	27,223	0.01%
2020/05/12	16	16.58	2	16.58	16.50	14	27,179	0.05%
2020/05/11	0	0.00	5.5	16.80	16.70	-5.5	26,813	-0.02%
2020/05/08	11	16.45	0.4	16.50	16.40	10.6	26,413	0.04%
2020/05/07	1	16.40	0	0.00	16.40	1	25,922	0.00%
2020/05/06	10	16.40	0	0.00	16.35	10	25,757	0.04%
2020/05/05	6	16.55	0	0.00	16.55	6	25,586	0.02%
2020/05/04	8.2	16.55	0	0.00	16.50	8.2	25,602	0.03%
2020/04/30	9	17.08	6.1	17.15	17.10	2.9	25,557	0.01%
2020/04/29	11.2	16.70	2	16.70	16.75	9.2	25,265	0.04%
2020/04/28	3.3	16.44	0	0.00	16.40	3.3	25,149	0.01%
2020/04/27	5	16.40	5	16.40	16.40	0	25,295	0.00%
2020/04/23	0	0.00	52	16.20	16.15	-52	25,129	-0.21%
2020/04/22	7	15.84	3	15.98	16.00	4	24,952	0.02%
2020/04/21	166	16.23	0	0.00	16.10	166	24,786	0.67%	大買/鉅額交易
2020/04/20	3	16.82	61	16.89	16.75	-58	24,572	-0.24%
2020/04/17	101	16.93	3	17.00	16.85	98	24,604	0.40%	大買/
2020/04/16	14.2	16.78	3	16.85	16.80	11.2	24,291	0.05%
2020/04/15	3	17.18	101	17.30	17.20	-98	23,996	-0.41%	大賣/
2020/04/14	103.3	16.40	104.3	16.65	16.70	-1	23,783	0.00%	大買/大賣/
2020/04/13	3	16.15	0	0.00	16.05	3	23,415	0.01%
2020/04/10	3.3	15.97	1	16.20	16.30	2.3	23,370	0.01%
2020/04/09	0	0.00	3	15.88	15.90	-3	23,099	-0.01%
2020/04/08	1	15.60	3	15.72	15.70	-2	22,964	-0.01%
2020/04/07	8.5	15.59	17	15.68	15.65	-8.5	22,853	-0.04%
2020/04/06	0	0.00	2	15.45	15.50	-2	22,683	-0.01%
2020/04/01	19	15.33	0	0.00	15.30	19	22,505	0.08%
2020/03/31	4	15.71	1	15.75	15.55	3	22,246	0.01%
2020/03/30	5	15.61	0	0.00	15.60	5	21,954	0.02%
2020/03/27	5	15.90	8	15.89	16.00	-3	21,881	-0.01%
2020/03/26	4	15.64	10.8	15.61	15.60	-6.8	21,472	-0.03%
2020/03/25	37.3	15.69	0	0.00	15.75	37.3	21,633	0.17%
2020/03/24	3.5	15.26	2	15.13	15.20	1.5	21,202	0.01%
2020/03/23	7	14.39	2	14.60	14.20	5	20,964	0.02%
2020/03/20	1	14.15	3	14.70	15.25	-2	20,825	-0.01%
2020/03/19	7	14.41	0	0.00	14.00	7	20,143	0.03%
2020/03/18	3	15.55	204	15.55	15.55	-201	19,689	-1.02%	大賣/鉅額交易
2020/03/17	12	15.75	10	15.88	15.60	2	19,341	0.01%
2020/03/16	7	16.56	1	16.90	16.45	6	18,682	0.03%
2020/03/13	507	16.09	25	17.25	17.40	482	18,147	2.66%	大買/鉅額交易
2020/03/12	4	17.66	2	17.73	17.50	2	17,458	0.01%
2020/03/11	1	18.30	0	0.00	18.25	1	16,988	0.01%
2020/03/10	1	18.05	3	18.43	18.50	-2	16,933	-0.01%
2020/03/09	10	18.42	13	18.47	18.40	-3	16,827	-0.02%
2020/03/06	3	19.10	0	0.00	19.05	3	16,417	0.02%
2020/03/03	0	0.00	1	19.25	19.20	-1	15,888	-0.01%
2020/03/02	2	19.05	0	0.00	18.95	2	15,716	0.01%
2020/02/27	4	19.26	7	19.38	19.20	-3	15,882	-0.02%
2020/02/26	13	19.53	0	0.00	19.50	13	15,639	0.08%
2020/02/25	1	19.70	0	0.00	19.75	1	15,345	0.01%
2020/02/24	7	19.90	0	0.00	19.85	7	15,350	0.05%
2020/02/21	3	20.23	0.5	20.20	20.25	2.5	15,197	0.02%
2020/02/20	6	20.31	2	20.35	20.30	4	15,082	0.03%
2020/02/18	1	20.05	0	0.00	20.20	1	14,894	0.01%
2020/02/14	2	20.10	0	0.00	20.15	2	15,026	0.01%
2020/02/13	1	20.10	0	0.00	20.15	1	15,064	0.01%
2020/02/12	2	20.20	0	0.00	20.05	2	14,952	0.01%
2020/02/05	0	0.00	1	20.20	20.20	-1	14,693	-0.01%
2020/02/03	3	19.43	0	0.00	19.80	3	14,277	0.02%
2020/01/31	0	0.00	2	19.75	19.70	-2	14,092	-0.01%
2020/01/30	11	19.53	2	20.30	19.35	9	13,876	0.06%
2020/01/20	0	0.00	1	20.70	20.65	-1	13,281	-0.01%
2020/01/17	0.2	20.40	3	20.50	20.50	-2.8	13,123	-0.02%
2020/01/16	1	20.35	0	0.00	20.40	1	13,122	0.01%
2020/01/15	0	0.00	2.3	20.34	20.40	-2.3	13,157	-0.02%
2020/01/14	23	20.35	0	0.00	20.35	23	13,092	0.18%
2020/01/13	1	20.10	0	20.20	20.20	1	12,868	0.01%
2020/01/09	2	19.95	0	0.00	20.00	2	13,185	0.02%
2020/01/02	0	0.00	1	20.15	20.20	-1	13,372	-0.01%
2019/12/27	0	0.00	1	20.45	20.45	-1	13,311	-0.01%
2019/12/16	1	20.30	0	0.00	20.05	1	13,420	0.01%
2019/12/13	0	0.00	6	20.20	20.25	-6	13,263	-0.05%
2019/12/09	0	0.00	1	19.85	19.90	-1	12,964	-0.01%
2019/12/06	0	0.00	2	19.83	19.90	-2	13,200	-0.02%
2019/12/05	1	19.70	0	0.00	19.65	1	13,507	0.01%
2019/12/03	0	0.00	3	19.85	19.90	-3	13,581	-0.02%
2019/12/02	1	19.80	2	19.75	19.75	-1	13,695	-0.01%
2019/11/29	0	0.00	6	19.75	19.75	-6	13,625	-0.04%
2019/11/28	0	0.00	1	20.00	20.00	-1	13,629	-0.01%
2019/11/27	0	0.00	1	19.95	20.05	-1	14,183	-0.01%
2019/11/25	0	0.00	1	19.85	19.90	-1	14,159	-0.01%
2019/11/19	1	19.85	0	0.00	19.85	1	14,929	0.01%
2019/11/14	0	0.00	1	19.85	19.80	-1	15,865	-0.01%
2019/11/11	0.9	19.90	3	19.87	19.90	-2.1	16,271	-0.01%
2019/11/06	0	0.00	7	19.90	19.95	-7	16,723	-0.04%
2019/11/05	0	0.00	1	19.45	19.60	-1	16,526	-0.01%
2019/11/04	0	0.00	1	19.20	19.30	-1	16,497	-0.01%
2019/11/01	1	19.10	1	19.05	19.05	0	16,565	0.00%
2019/10/31	0	0.00	1	19.15	19.05	-1	16,643	-0.01%
2019/10/30	1	19.00	0	0.00	19.10	1	16,665	0.01%
2019/10/28	1	19.00	0	0.00	18.95	1	16,626	0.01%
2019/10/24	0	0.00	15	18.97	19.00	-15	16,786	-0.09%
2019/10/15	0	0.00	1	18.60	18.70	-1	16,339	-0.01%
2019/10/14	0	0.00	5	18.53	18.65	-5	16,557	-0.03%
2019/10/09	5	18.16	0	0.00	18.05	5	16,439	0.03%
2019/10/08	2	18.38	0	0.00	18.40	2	16,317	0.01%
2019/10/07	0	0.00	5	18.37	18.35	-5	16,260	-0.03%
2019/10/03	4	18.19	0	0.00	18.15	4	16,379	0.02%
2019/09/12	0	0.00	1	19.05	19.10	-1	16,872	-0.01%
2019/09/09	0	0.00	1	18.80	19.00	-1	17,152	-0.01%
2019/09/06	0	0.00	0.2	18.65	18.65	-0.2	16,864	0.00%
2019/09/05	0	0.00	2	18.40	18.45	-2	16,879	-0.01%
2019/09/04	2	18.00	0	0.00	18.00	2	16,663	0.01%
2019/09/02	0.2	18.25	0	0.00	18.30	0.2	16,755	0.00%
2019/08/30	2	17.93	0	0.00	18.05	2	16,949	0.01%
2019/08/28	0	0.00	1	18.15	18.10	-1	16,355	-0.01%
2019/08/27	1	18.15	0	0.00	18.00	1	16,477	0.01%
2019/08/26	2	18.20	2	18.30	18.25	0	16,327	0.00%
2019/08/22	0	0.00	11	18.40	18.50	-11	16,138	-0.07%
2019/08/21	0	0.00	1	18.45	18.40	-1	16,663	-0.01%
2019/08/20	1	18.50	12	18.55	18.50	-11	16,517	-0.07%
2019/08/19	0	0.00	6	18.05	18.00	-6	16,026	-0.04%
2019/08/13	1	17.45	0	0.00	17.15	1	15,867	0.01%
2019/08/12	0	0.00	3	17.35	17.55	-3	15,813	-0.02%
2019/08/07	0	0.00	5	17.05	17.00	-5	15,567	-0.03%
2019/08/06	2	16.73	31	16.75	16.85	-29	15,609	-0.19%
2019/08/05	3	17.03	0	0.00	17.05	3	15,570	0.02%
2019/08/02	2	17.10	0	0.00	17.05	2	15,486	0.01%
2019/08/01	4	17.33	0	0.00	17.35	4	15,394	0.03%
2019/07/31	1	17.55	0	0.00	17.50	1	15,257	0.01%
2019/07/30	0	0.00	0.6	17.65	17.75	-0.6	15,360	0.00%
2019/07/29	0.2	17.65	7	17.64	17.75	-6.8	15,460	-0.04%
2019/07/26	6	17.40	10	17.35	17.35	-4	15,576	-0.03%
2019/07/25	4	17.50	0	0.00	17.45	4	15,568	0.03%
2019/07/24	0	0.00	1	17.60	17.60	-1	15,468	-0.01%
2019/07/23	4	17.60	0	0.00	17.60	4	15,543	0.03%
2019/07/22	0	0.00	2	17.70	17.60	-2	15,489	-0.01%
2019/07/19	0.2	17.60	3	17.70	17.60	-2.8	15,547	-0.02%
2019/07/18	6	17.60	4	17.63	17.65	2	15,555	0.01%
2019/07/17	1	17.50	11	17.52	17.70	-10	15,543	-0.06%
2019/07/16	22.2	17.58	0	0.00	17.60	22.2	15,363	0.14%
2019/07/15	1	17.90	0	0.00	18.05	1	15,029	0.01%
2019/07/11	0	0.00	1	18.00	18.00	-1	15,112	-0.01%
2019/07/10	0.4	18.00	4	18.00	18.00	-3.6	15,157	-0.02%
2019/07/08	6.2	17.77	0	0.00	17.75	6.2	15,081	0.04%
2019/07/05	1.2	18.00	2.1	17.95	18.00	-0.9	15,169	-0.01%
2019/07/04	0.2	18.00	3	18.00	17.95	-2.8	15,482	-0.02%
2019/07/03	1	17.80	0	0.00	17.75	1	15,651	0.01%
2019/07/02	16	17.98	0	0.00	17.85	16	15,704	0.10%
2019/07/01	0	0.00	1	18.80	18.95	-1	15,717	-0.01%
2019/06/28	2	18.70	0	0.00	18.65	2	15,398	0.01%
2019/06/25	1	18.75	0	0.00	18.70	1	15,680	0.01%
2019/06/21	0	0.00	1	18.90	18.90	-1	15,560	-0.01%
2019/06/20	3	18.73	1	18.80	18.85	2	15,364	0.01%
2019/06/19	2	18.48	1	18.20	18.60	1	15,201	0.01%
2019/06/17	0	0.00	1	17.95	18.05	-1	15,027	-0.01%
2019/06/14	2	17.75	0	0.00	17.85	2	15,298	0.01%
2019/06/12	0	0.00	6	17.95	17.95	-6	15,528	-0.04%
2019/06/11	1	18.00	31.5	18.05	18.05	-30.5	15,587	-0.20%
2019/06/10	1	18.05	0	0.00	18.10	1	15,857	0.01%
2019/06/06	0	0.00	2.4	18.00	18.05	-2.4	15,933	-0.02%
2019/06/05	0	0.00	2	18.00	17.90	-2	15,824	-0.01%
2019/06/03	0	0.00	4	17.95	17.95	-4	15,956	-0.03%
2019/05/31	0	0.00	9	17.75	17.75	-9	15,917	-0.06%
2019/05/30	1	17.50	0	0.00	17.60	1	16,101	0.01%
2019/05/28	3	17.30	0	0.00	17.30	3	16,589	0.02%
2019/05/27	1	17.45	0	0.00	17.40	1	16,350	0.01%
2019/05/24	0	0.00	5	17.55	17.50	-5	16,327	-0.03%
2019/05/22	2	17.50	0	0.00	17.50	2	16,881	0.01%
2019/05/21	2	17.45	0	0.00	17.45	2	16,986	0.01%
2019/05/16	1	17.30	0	0.00	17.30	1	16,820	0.01%
2019/05/15	0	0.00	1.1	17.40	17.35	-1.1	16,936	-0.01%
2019/05/14	1	17.30	0	0.00	17.25	1	17,152	0.01%
2019/05/10	0	0.00	9	17.65	17.60	-9	17,596	-0.05%
2019/05/08	2	17.80	9.2	17.80	17.80	-7.2	17,975	-0.04%
2019/05/07	0	0.00	5.6	17.98	18.00	-5.6	18,097	-0.03%
2019/05/06	1	17.80	3.5	17.80	17.80	-2.5	18,050	-0.01%
2019/05/03	0	0.00	10	18.00	18.00	-10	18,229	-0.05%
2019/05/02	0	0.00	9	17.75	17.75	-9	18,387	-0.05%
2019/04/30	0	0.00	10	17.90	17.90	-10	18,394	-0.05%
2019/04/29	0	0.00	9	17.80	17.80	-9	18,592	-0.05%
2019/04/26	0	0.00	9	17.85	17.85	-9	18,620	-0.05%
2019/04/25	0	0.00	9	17.80	17.80	-9	18,850	-0.05%
2019/04/24	0	17.80	21.1	17.89	17.90	-21.1	18,991	-0.11%
2019/04/23	0	0.00	9	17.85	17.85	-9	19,430	-0.05%
2019/04/19	1	17.80	9	17.75	17.75	-8	19,853	-0.04%
2019/04/18	0	0.00	9	17.85	17.85	-9	20,036	-0.04%
2019/04/17	0	0.00	9	17.90	17.90	-9	20,318	-0.04%
2019/04/16	0	0.00	9	17.90	17.90	-9	20,457	-0.04%
2019/04/15	0	0.00	23	17.75	17.75	-23	20,602	-0.11%
2019/04/12	0	0.00	9	17.75	17.75	-9	20,630	-0.04%
2019/04/11	0	0.00	44.3	17.79	17.75	-44.3	20,740	-0.21%
2019/04/10	0	0.00	9	17.65	17.65	-9	20,642	-0.04%
2019/04/09	0	0.00	16	17.76	17.80	-16	20,526	-0.08%
2019/04/08	0	0.00	13	17.66	17.65	-13	20,407	-0.06%
2019/04/03	1	17.45	0	0.00	17.45	1	20,266	0.00%
2019/04/02	0	0.00	9	17.60	17.60	-9	20,213	-0.04%
2019/04/01	1	17.50	9	17.55	17.55	-8	20,339	-0.04%
2019/03/29	0	0.00	9	17.55	17.55	-9	20,348	-0.04%
2019/03/28	2	17.33	2	17.30	17.35	0	20,252	0.00%
2019/03/27	0	0.00	9	17.55	17.55	-9	20,119	-0.04%
2019/03/26	3	17.50	0	0.00	17.55	3	20,313	0.01%
2019/03/25	1	17.30	0	0.00	17.50	1	20,652	0.00%
2019/03/22	1	17.50	2	17.50	17.55	-1	20,709	0.00%
2019/03/21	0	0.00	18.1	17.63	17.65	-18.1	20,848	-0.09%
2019/03/20	0	0.00	9	17.65	17.65	-9	21,089	-0.04%
2019/03/19	2	17.60	0	0.00	17.45	2	21,028	0.01%
2019/03/15	5	17.80	9	17.85	17.85	-4	20,941	-0.02%
2019/03/14	0	0.00	10	17.71	17.70	-10	20,942	-0.05%
2019/03/13	0	0.00	9	17.90	17.90	-9	21,249	-0.04%
2019/03/12	0	0.00	12	17.65	17.65	-12	21,154	-0.06%
2019/03/11	1	17.45	9	17.45	17.45	-8	21,444	-0.04%
2019/03/08	1	17.40	0	0.00	17.40	1	22,141	0.00%
2019/03/07	0	0.00	9	17.60	17.60	-9	22,474	-0.04%
2019/03/06	0	0.00	9	17.50	17.50	-9	22,415	-0.04%
2019/03/05	0	0.00	9	17.45	17.45	-9	22,413	-0.04%
2019/03/04	1	17.25	0	0.00	17.20	1	22,193	0.00%
2019/02/27	1	17.40	9	17.45	17.45	-8	22,114	-0.04%
2019/02/26	1	17.40	0	0.00	17.40	1	21,852	0.00%
2019/02/25	0	0.00	9	17.40	17.40	-9	21,608	-0.04%
2019/02/14	1	17.10	0	0.00	17.10	1	21,822	0.00%
2019/02/13	0	0.00	2	17.10	17.05	-2	21,736	-0.01%
2019/01/29	0	0.00	14	16.86	16.95	-14	20,948	-0.07%
2019/01/28	0	0.00	20	16.73	16.95	-20	20,879	-0.10%
2019/01/24	0	0.00	2	16.65	16.80	-2	20,738	-0.01%
2019/01/23	2	16.55	0	0.00	16.55	2	20,590	0.01%
2019/01/17	0	0.00	12	16.18	16.35	-12	20,234	-0.06%
2019/01/09	0	0.00	3	15.65	15.70	-3	19,793	-0.02%
2019/01/08	0	0.00	0.5	15.55	15.55	-0.5	19,514	0.00%
2019/01/07	0	0.00	0.9	15.50	15.50	-0.9	19,678	0.00%
2019/01/03	0	15.10	0	0.00	15.10	0	20,560	0.00%
2018/12/27	0	0.00	1	15.10	15.30	-1	21,079	0.00%
2018/12/26	1	15.00	4	15.10	15.10	-3	21,299	-0.01%
2018/12/25	1	15.00	0	0.00	15.00	1	21,319	0.00%
2018/12/22	1	15.00	0	0.00	15.00	1	21,123	0.00%
2018/12/21	1	15.00	0	0.00	15.10	1	21,453	0.00%
2018/12/19	0	0.00	1	15.40	15.40	-1	21,340	0.00%
2018/12/17	0	0.00	1.2	15.34	15.30	-1.2	21,783	-0.01%
2018/12/12	0	0.00	0.1	15.30	15.25	-0.1	21,820	0.00%
2018/11/27	8	15.25	0	0.00	15.35	8	19,492	0.04%
2018/11/23	1	15.35	0	0.00	15.35	1	19,558	0.01%
2018/11/21	0	0.00	8	15.50	15.40	-8	19,635	-0.04%
2018/11/19	0	0.00	1	15.80	15.80	-1	19,488	-0.01%
2018/11/16	5	15.70	0	0.00	15.75	5	19,509	0.03%
2018/11/14	5	15.60	0	0.00	15.60	5	19,550	0.03%
2018/11/05	0	0.00	1	15.25	15.35	-1	22,311	0.00%
2018/11/02	1	15.20	0	0.00	15.20	1	23,951	0.00%
2018/10/31	0	0.00	1	14.90	15.00	-1	25,821	0.00%
2018/10/30	1	14.60	5	14.65	14.60	-4	26,223	-0.02%
2018/10/29	0	0.00	5	15.10	14.60	-5	26,814	-0.02%
2018/10/25	5	14.75	1	14.65	14.55	4	27,090	0.01%
2018/10/17	0	0.00	2	14.80	14.70	-2	27,076	-0.01%
2018/10/15	2	14.60	0	0.00	14.55	2	27,120	0.01%
2018/10/11	1	15.00	15	15.13	14.95	-14	26,482	-0.05%
2018/10/05	0	0.00	3	15.80	15.80	-3	25,297	-0.01%
2018/10/04	0	0.00	151.9	15.90	15.90	-151.9	25,055	-0.61%	大賣/鉅額交易
2018/10/03	0	0.00	2.2	16.01	16.10	-2.2	24,900	-0.01%
2018/09/28	1	16.35	0	0.00	16.10	1	25,050	0.00%
2018/09/25	1	15.90	0	0.00	16.00	1	25,427	0.00%
2018/09/21	0	0.00	11.5	15.90	16.00	-11.5	25,284	-0.05%
2018/09/20	5	15.50	0	0.00	15.50	5	24,738	0.02%
2018/09/17	10	15.20	10	15.15	15.25	0	24,530	0.00%
2018/09/11	0	0.00	2	15.15	15.25	-2	24,853	-0.01%
2018/09/03	1	15.30	0	0.00	15.25	1	26,067	0.00%
2018/08/31	0	0.00	23	15.44	15.55	-23	26,228	-0.09%
2018/08/20	5	15.15	0	0.00	15.20	5	27,347	0.02%
2018/08/17	0	0.00	0.2	15.15	15.25	-0.2	27,196	0.00%
2018/08/16	0	0.00	1	15.05	15.10	-1	26,529	0.00%
2018/08/15	0	0.00	10	15.05	15.20	-10	26,212	-0.04%
2018/08/14	0	0.00	1	15.10	15.20	-1	25,989	0.00%
2018/08/13	1	14.95	4.3	15.02	14.90	-3.3	25,523	-0.01%
2018/08/10	2	15.40	1	15.45	15.40	1	25,240	0.00%
2018/08/08	1	15.05	13	14.83	15.15	-12	23,151	-0.05%
2018/08/07	7.2	14.38	0.4	14.55	14.55	6.8	21,797	0.03%
2018/08/06	0	0.00	1	14.40	14.35	-1	21,338	0.00%
2018/08/03	0	0.00	1	13.90	14.10	-1	20,996	0.00%
2018/08/02	1	13.80	0	0.00	13.80	1	20,510	0.00%
2018/08/01	5	13.95	0	0.00	14.05	5	20,569	0.02%
2018/07/31	2.4	14.00	0	0.00	14.10	2.4	20,499	0.01%
2018/07/30	2	13.70	0	0.00	13.70	2	19,896	0.01%
2018/07/25	0	0.00	1	13.70	13.65	-1	20,761	0.00%
2018/07/24	0	0.00	6	13.60	13.65	-6	20,859	-0.03%
2018/07/23	0	0.00	2	13.50	13.50	-2	21,033	-0.01%
2018/07/20	0	0.00	6	13.50	13.50	-6	21,495	-0.03%
2018/07/19	1	13.40	0	0.00	13.40	1	21,640	0.00%
2018/07/17	0.9	13.40	0	0.00	13.40	0.9	21,966	0.00%
2018/07/16	0	0.00	2	13.40	13.40	-2	22,082	-0.01%
2018/07/12	6	13.14	0	0.00	13.35	6	22,415	0.03%
2018/07/11	2	13.13	0	0.00	13.20	2	22,491	0.01%
2018/07/09	1	13.15	0	0.00	13.15	1	22,563	0.00%
2018/07/05	2	13.08	0	0.00	13.00	2	22,927	0.01%
2018/07/04	2	13.15	0	0.00	13.10	2	23,519	0.01%
2018/06/29	1	13.80	0	0.00	13.90	1	23,053	0.00%
2018/06/27	5	13.75	0	0.00	13.70	5	22,849	0.02%
2018/06/22	1	14.00	0	0.00	14.00	1	22,821	0.00%
2018/06/21	0	0.00	2	13.90	13.90	-2	22,595	-0.01%
2018/06/20	10	13.88	0.1	13.90	13.90	9.9	22,781	0.04%
2018/06/19	1	13.85	0	0.00	13.80	1	23,029	0.00%
2018/06/15	3	14.10	0	0.00	14.15	3	22,467	0.01%
2018/06/11	0	0.00	9	14.60	14.55	-9	22,307	-0.04%
2018/06/08	10	14.60	0	0.00	14.60	10	22,143	0.05%
2018/06/06	0	0.00	11	14.47	14.45	-11	22,184	-0.05%
2018/06/05	0	0.00	4	14.31	14.25	-4	21,739	-0.02%
2018/06/04	13	13.98	0	0.00	14.10	13	21,536	0.06%
2018/05/31	2	13.75	0	0.00	14.10	2	21,418	0.01%
2018/05/30	2	13.80	0	0.00	13.75	2	20,898	0.01%
2018/05/28	3	14.18	0.4	14.15	14.20	2.6	21,049	0.01%
2018/05/25	1	14.25	5	14.30	14.25	-4	21,253	-0.02%
2018/05/23	0	0.00	3	14.35	14.35	-3	21,585	-0.01%
2018/05/22	1	14.50	0	0.00	14.50	1	21,713	0.00%
2018/05/21	1	14.55	0	0.00	14.55	1	21,919	0.00%
2018/05/18	0	0.00	2	14.45	14.40	-2	22,111	-0.01%
2018/05/15	0	14.45	22	14.45	14.45	-22	22,745	-0.10%
2018/05/14	1	14.40	0	0.00	14.45	1	23,434	0.00%
2018/05/11	0.3	14.45	0	0.00	14.40	0.3	23,741	0.00%
2018/05/10	5	14.25	0	0.00	14.25	5	23,726	0.02%
2018/05/09	10	14.30	0	0.00	14.30	10	23,747	0.04%
2018/05/08	0	0.00	1	14.15	14.25	-1	23,720	0.00%
2018/05/04	5	14.15	0	0.00	14.15	5	23,573	0.02%
2018/05/03	5	14.35	0	0.00	14.45	5	23,388	0.02%
2018/05/02	5	14.45	0	0.00	14.55	5	23,338	0.02%
2018/04/27	15	14.15	0	0.00	14.25	15	23,192	0.06%
2018/04/26	0	0.00	46	14.09	14.15	-46	23,079	-0.20%
2018/04/25	0.3	13.80	0	0.00	13.85	0.3	22,810	0.00%
2018/04/23	2	13.80	0	0.00	13.80	2	23,154	0.01%
2018/04/19	0	0.00	3.5	13.76	13.85	-3.5	23,570	-0.01%
2018/04/10	0	0.00	22.7	13.68	13.80	-22.7	24,428	-0.09%
2018/04/09	0	0.00	21	13.50	13.50	-21	23,924	-0.09%
2018/04/03	0	0.00	1	13.40	13.40	-1	23,727	0.00%
2018/04/02	0	0.00	50	13.50	13.45	-50	23,669	-0.21%
2018/03/31	0	0.00	10	13.45	13.35	-10	23,482	-0.04%
2018/03/30	1	13.40	40	13.40	13.35	-39	23,452	-0.17%
2018/03/29	0	0.00	110	13.32	13.35	-110	23,440	-0.47%	大賣/鉅額交易
2018/03/28	0	13.40	0	0.00	13.40	0	23,144	0.00%
2018/03/27	1	13.60	0	0.00	13.55	1	23,150	0.00%
2018/03/22	0	0.00	32	13.55	13.60	-32	22,837	-0.14%
2018/03/21	1	13.40	5.7	13.40	13.45	-4.7	22,517	-0.02%
2018/03/20	0	0.00	5	13.35	13.40	-5	22,895	-0.02%
2018/03/19	2	13.50	11	13.50	13.45	-9	22,910	-0.04%
2018/03/16	0	0.00	6	13.42	13.55	-6	22,841	-0.03%
2018/03/15	0	0.00	1	13.40	13.35	-1	22,211	0.00%
2018/03/14	10	13.35	2	13.40	13.35	8	22,097	0.04%
2018/03/13	0	0.00	17	13.39	13.40	-17	22,337	-0.08%
2018/03/12	13	13.20	6	13.36	13.40	7	22,391	0.03%
2018/03/09	0	0.00	1	13.10	13.15	-1	22,460	0.00%
2018/03/08	34	13.06	0	0.00	13.10	34	22,704	0.15%
2018/03/06	2	13.05	0	0.00	13.05	2	23,466	0.01%
2018/03/05	0	0.00	1	13.00	13.00	-1	23,688	0.00%
2018/03/01	2	13.10	0	0.00	13.15	2	22,892	0.01%
2018/02/27	2	13.20	2	13.35	13.15	0	22,771	0.00%
2018/02/26	2	13.25	5	13.35	13.25	-3	23,042	-0.01%
2018/02/23	3	13.25	0	0.00	13.25	3	23,027	0.01%
2018/02/21	0	0.00	1	13.25	13.20	-1	23,851	0.00%
2018/02/12	4	13.08	0	0.00	13.05	4	23,915	0.02%
2018/02/08	0	0.00	0.9	13.20	13.15	-0.9	23,517	0.00%
2018/02/07	1	13.10	0	0.00	13.05	1	23,357	0.00%
2018/02/06	2	13.10	10	12.98	12.90	-8	23,292	-0.03%
2018/02/02	1	13.85	0	0.00	13.90	1	22,338	0.00%
2018/01/30	0	0.00	5	14.15	14.05	-5	21,906	-0.02%
2018/01/24	10	14.15	0	0.00	14.15	10	21,471	0.05%
2018/01/22	0	0.00	20.1	14.30	14.25	-20.1	21,197	-0.09%
2018/01/18	6	14.34	1	14.40	14.25	5	21,024	0.02%
2018/01/17	3	14.30	0	0.00	14.30	3	20,778	0.01%
2018/01/16	5	14.20	0	0.00	14.20	5	20,439	0.02%
2018/01/12	0	0.00	11	14.10	14.15	-11	19,863	-0.06%
2018/01/09	0	0.00	0.1	14.00	13.95	-0.1	18,910	0.00%
2018/01/08	0	0.00	6	14.00	14.05	-6	18,813	-0.03%
2018/01/03	0	0.00	4	13.90	13.95	-4	18,758	-0.02%