元大金 (2885)-元大-羅東券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
33.80
漲跌
▲0.35
漲幅
+1.05%
成交量
16,791張
產業
上市金融類股
1769人加入追蹤

立即追蹤
本地時間:14:30

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

元大金 (2885)籌碼相關－元大-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	33.23	7.4	33.57	33.80	-5.4	16,572	-0.03%
2024/11/20	2.1	33.23	0	0.00	33.45	2.1	16,517	0.01%
2024/11/19	0	0.00	35.8	33.47	33.85	-35.8	16,372	-0.22%
2024/11/18	1	32.70	1	32.85	32.80	0	15,964	0.00%
2024/11/15	0	0.00	0.1	33.19	32.55	-0.1	15,936	0.00%
2024/11/14	0	32.60	0	0.00	32.70	0	15,829	0.00%
2024/11/13	1	32.65	1	32.85	32.65	0	15,769	0.00%
2024/11/12	0	0.00	0.1	32.95	32.95	-0.1	15,695	0.00%
2024/11/11	2.1	32.95	1	33.00	32.95	1.1	15,608	0.01%
2024/11/08	0	0.00	8.1	33.19	33.20	-8.1	15,762	-0.05%
2024/11/07	3	32.50	0.2	32.65	32.55	2.8	15,913	0.02%
2024/11/06	1.1	32.55	0.1	32.68	32.45	1	15,997	0.01%
2024/11/05	0.1	32.70	0	0.00	32.85	0.1	16,112	0.00%
2024/11/04	0	0.00	2	32.80	32.75	-2	16,527	-0.01%
2024/11/01	4.1	31.67	0	0.00	32.10	4.1	16,926	0.02%
2024/10/30	0.1	32.47	0	0.00	32.45	0.1	16,812	0.00%
2024/10/29	0	32.65	0	0.00	32.60	0	16,833	0.00%
2024/10/28	0.2	32.73	0	32.95	32.75	0.2	16,935	0.00%
2024/10/25	0	32.85	0	0.00	32.95	0	17,035	0.00%
2024/10/24	0.3	32.71	2.1	32.61	32.70	-1.8	17,219	-0.01%
2024/10/23	1.2	32.81	1.1	32.80	32.70	0.2	17,566	0.00%
2024/10/22	0.1	33.06	0.9	33.10	33.30	-0.8	17,724	0.00%
2024/10/21	5.1	32.77	0	0.00	32.70	5.1	17,892	0.03%
2024/10/18	2	33.39	11.6	33.28	33.50	-9.5	18,122	-0.05%
2024/10/17	0	32.50	3.1	32.65	32.65	-3.1	18,215	-0.02%
2024/10/16	1	32.65	6	32.25	32.25	-5	18,427	-0.03%
2024/10/15	0	32.12	9.4	32.43	32.60	-9.4	18,438	-0.05%
2024/10/14	0	31.70	10.7	31.70	31.80	-10.6	18,406	-0.06%
2024/10/11	5.2	31.83	1	31.95	31.55	4.2	18,523	0.02%
2024/10/09	0	31.90	0	0.00	31.65	0	18,645	0.00%
2024/10/08	0.5	31.70	1	31.70	31.75	-0.5	18,706	0.00%
2024/10/07	1	31.90	8	32.01	32.00	-7	18,669	-0.04%
2024/10/04	10	31.25	2.1	31.67	31.80	7.9	18,613	0.04%
2024/10/01	0.3	31.65	0.3	31.66	31.50	-0.1	18,393	0.00%
2024/09/30	0.1	31.85	2	31.90	31.70	-2	18,567	-0.01%
2024/09/27	0	31.77	0.1	31.70	31.75	0	18,776	0.00%
2024/09/26	2	31.63	0	0.00	31.50	2	18,931	0.01%
2024/09/25	1	31.70	3.5	31.72	31.80	-2.5	18,960	-0.01%
2024/09/24	1	31.21	2.1	31.38	31.50	-1	19,237	-0.01%
2024/09/23	0	31.25	3	31.45	31.40	-3	20,551	-0.01%
2024/09/20	0	0.00	2.2	31.25	31.00	-2.2	21,038	-0.01%
2024/09/19	3	30.67	2	30.68	30.90	1	21,281	0.00%
2024/09/18	0.4	30.58	0.1	30.50	30.40	0.3	21,577	0.00%
2024/09/16	1.6	30.61	2	30.60	30.50	-0.4	21,879	0.00%
2024/09/13	0	0.00	1.5	30.24	30.25	-1.5	22,434	-0.01%
2024/09/12	0.1	29.65	5	29.90	29.85	-4.9	22,704	-0.02%
2024/09/11	4.3	29.72	2	29.80	29.60	2.2	22,621	0.01%
2024/09/10	0.3	30.06	0	0.00	29.95	0.3	22,602	0.00%
2024/09/09	19.9	29.50	0.8	29.76	29.70	19.1	22,469	0.08%
2024/09/06	1	30.25	0.2	30.59	30.75	0.9	21,966	0.00%
2024/09/05	3.2	30.52	1	30.65	30.50	2.2	22,029	0.01%
2024/09/04	7.6	30.39	0.2	30.30	30.35	7.4	22,073	0.03%
2024/09/03	1.2	31.59	0	31.35	31.20	1.2	21,746	0.01%
2024/09/02	0	0.00	0.1	31.88	31.75	-0.1	21,712	0.00%
2024/08/30	0	0.00	0	31.60	31.90	0	21,825	0.00%
2024/08/29	1	31.55	0	0.00	31.55	1	21,677	0.00%
2024/08/28	0	31.80	1.1	31.85	31.80	-1.1	21,658	-0.01%
2024/08/27	0	31.80	1	32.00	31.90	-1	22,155	0.00%
2024/08/26	2	31.70	2.6	31.70	32.00	-0.6	22,360	0.00%
2024/08/23	0.5	30.98	0	0.00	30.90	0.5	22,481	0.00%
2024/08/22	71.5	31.69	0	0.00	31.45	71.5	22,349	0.32%
2024/08/21	2	31.60	0	0.00	31.70	2	22,330	0.01%
2024/08/20	0.1	31.70	0	0.00	31.75	0.1	22,387	0.00%
2024/08/16	0	0.00	4	32.24	32.00	-4	22,970	-0.02%
2024/08/15	2.2	31.68	0	0.00	31.50	2.2	22,913	0.01%
2024/08/14	0	0.00	0	32.30	32.00	0	22,893	0.00%
2024/08/13	0	31.76	0.5	31.65	31.60	-0.5	22,847	0.00%
2024/08/12	2.8	31.86	0.5	31.90	31.80	2.3	23,161	0.01%
2024/08/09	1.2	32.75	8	32.74	32.60	-6.8	23,231	-0.03%
2024/08/08	0.1	31.39	0	0.00	31.40	0.1	23,062	0.00%
2024/08/07	1.1	31.06	3.2	31.46	31.30	-2.1	22,931	-0.01%
2024/08/06	2.1	30.35	8	30.45	30.70	-5.9	22,834	-0.03%
2024/08/05	8.3	29.50	12.6	29.72	29.35	-4.3	22,666	-0.02%
2024/08/02	8.5	31.94	0.5	31.95	31.90	8	22,279	0.04%
2024/08/01	3	32.98	6	32.92	33.05	-3	22,273	-0.01%
2024/07/31	1.4	32.68	3	32.63	32.80	-1.6	22,321	-0.01%
2024/07/30	5.2	32.30	0	0.00	32.35	5.2	22,196	0.02%
2024/07/29	0.1	32.65	3	32.68	32.70	-2.9	22,181	-0.01%
2024/07/26	2.6	32.04	0.1	32.15	32.05	2.6	22,114	0.01%
2024/07/23	0	32.70	6.3	32.90	33.00	-6.3	22,169	-0.03%
2024/07/22	5.1	31.91	24.1	31.93	31.85	-18.9	22,052	-0.09%
2024/07/19	3.1	32.51	5	32.55	32.60	-1.9	21,974	-0.01%
2024/07/18	0	0.00	9.1	33.26	33.25	-9.1	22,046	-0.04%
2024/07/17	1	33.05	2	33.10	33.15	-1	22,064	0.00%
2024/07/16	0	0.00	2.2	32.79	33.00	-2.2	22,271	-0.01%
2024/07/15	1.2	32.78	1	32.90	32.90	0.2	22,771	0.00%
2024/07/12	6.1	33.74	3	33.55	33.75	3.1	22,840	0.01%
2024/07/11	0	0.00	2	33.66	33.65	-2	22,868	-0.01%
2024/07/10	2	33.55	6.1	33.47	33.55	-4.1	22,944	-0.02%
2024/07/08	0	0.00	5	33.27	33.20	-5	23,192	-0.02%
2024/07/05	0	0.00	0.1	33.10	33.00	-0.1	23,211	0.00%
2024/07/04	1	33.30	4.6	33.27	33.10	-3.6	23,404	-0.02%
2024/07/03	4	32.44	61	32.30	32.70	-57	23,572	-0.24%
2024/07/02	3.5	32.00	3	32.10	32.10	0.5	23,362	0.00%
2024/07/01	112	32.04	0.1	32.15	32.00	112	23,274	0.48%	大買/鉅額交易
2024/06/28	62	31.61	3.2	32.05	32.05	58.8	23,145	0.25%
2024/06/27	41.7	31.41	0.1	31.85	31.75	41.6	22,666	0.18%
2024/06/26	17.5	33.75	5	33.70	33.80	12.5	21,360	0.06%
2024/06/25	16.2	34.00	4.6	34.32	34.40	11.6	20,917	0.06%
2024/06/24	9	34.40	2	34.47	34.50	7	20,675	0.03%
2024/06/21	1.4	34.09	14.1	34.19	34.15	-12.7	20,543	-0.06%
2024/06/20	0.1	33.97	53.1	34.11	34.35	-53	20,314	-0.26%
2024/06/19	3	33.75	15	33.65	33.75	-12	20,039	-0.06%
2024/06/18	0	0.00	13.2	32.63	32.90	-13.2	20,031	-0.07%
2024/06/14	6.1	31.96	0	0.00	32.00	6.1	20,364	0.03%
2024/06/13	0	0.00	1	31.95	32.00	-1	20,675	0.00%
2024/06/12	2.9	31.46	0.1	31.55	31.45	2.8	21,157	0.01%
2024/06/11	2	31.93	1	32.00	31.60	1	22,019	0.00%
2024/06/07	11	31.90	3.6	31.80	31.80	7.4	22,313	0.03%
2024/06/06	5.9	31.59	0.2	31.75	31.70	5.6	22,349	0.03%
2024/06/05	0	0.00	0.1	31.50	31.30	-0.1	22,463	0.00%
2024/06/04	3.1	31.27	0	0.00	31.45	3.1	22,761	0.01%
2024/06/03	9	31.57	1	31.70	31.75	8	23,129	0.03%
2024/05/31	4.1	31.54	0	0.00	31.65	4.1	23,178	0.02%
2024/05/30	0	31.50	1	31.60	31.45	-1	22,731	0.00%
2024/05/29	19	32.20	13.1	32.20	31.85	6	22,553	0.03%
2024/05/28	2	32.93	1	33.00	32.85	1	22,313	0.00%
2024/05/27	3	32.75	9	32.66	32.70	-6	22,398	-0.03%
2024/05/24	8.2	32.61	4	32.50	32.50	4.2	22,447	0.02%
2024/05/23	25	32.99	5	33.15	33.15	20	22,322	0.09%
2024/05/22	17	33.52	8	33.42	33.35	9	22,167	0.04%
2024/05/21	0	0.00	5	31.93	32.05	-5	21,733	-0.02%
2024/05/20	16.1	32.47	14.2	32.38	32.35	1.8	21,750	0.01%
2024/05/17	2.6	32.48	2.6	32.55	32.65	-0.1	21,870	0.00%
2024/05/16	0	0.00	11.5	32.54	32.60	-11.5	21,837	-0.05%
2024/05/15	0	32.05	10	32.21	31.85	-10	21,399	-0.05%
2024/05/14	5	31.75	0.1	31.55	31.45	4.9	21,382	0.02%
2024/05/13	1	32.20	3.4	32.09	32.00	-2.4	21,349	-0.01%
2024/05/10	0	0.00	1	31.90	32.10	-1	21,318	0.00%
2024/05/09	0	0.00	5.6	32.15	31.65	-5.6	21,300	-0.03%
2024/05/08	0.1	31.60	0.3	31.55	31.80	-0.2	21,147	0.00%
2024/05/07	2	31.85	2	31.78	31.80	0	21,154	0.00%
2024/05/06	11	31.40	6.2	31.29	31.50	4.8	20,957	0.02%
2024/05/03	0.5	30.55	0	0.00	30.55	0.5	20,783	0.00%
2024/04/30	0.2	30.80	0	0.00	30.65	0.2	20,545	0.00%
2024/04/29	1	30.65	10.8	30.71	31.05	-9.8	20,436	-0.05%
2024/04/26	0	0.00	2	30.23	30.00	-2	20,096	-0.01%
2024/04/25	4	29.81	0	0.00	29.80	4	20,118	0.02%
2024/04/24	2	30.20	0.6	30.28	30.35	1.4	19,994	0.01%
2024/04/23	4.3	29.87	0	0.00	29.80	4.3	19,844	0.02%
2024/04/22	2	29.85	1.1	30.04	29.90	0.9	19,654	0.00%
2024/04/19	8.5	29.93	0	30.00	29.90	8.5	19,148	0.04%
2024/04/18	1.9	30.50	1.2	30.54	30.60	0.8	18,463	0.00%
2024/04/17	2	30.00	15	30.00	30.00	-13	18,105	-0.07%
2024/04/16	2.1	30.09	6.5	29.94	29.95	-4.4	18,010	-0.02%
2024/04/15	0.1	30.50	1.4	30.23	30.55	-1.4	17,755	-0.01%
2024/04/12	1.2	30.35	2	30.35	30.30	-0.8	17,624	0.00%
2024/04/11	1.3	30.47	0	0.00	30.50	1.3	17,452	0.01%
2024/04/10	2	30.55	1.9	30.57	30.50	0.1	17,495	0.00%
2024/04/09	4.1	30.83	5.1	30.92	30.90	-1	17,624	-0.01%
2024/04/08	1	29.80	1	30.20	30.30	0	17,390	0.00%
2024/04/03	1	30.35	1	30.40	29.95	0	17,458	0.00%
2024/04/02	1	30.15	0	0.00	30.30	1	17,547	0.01%
2024/04/01	0.1	30.45	0	0.00	30.10	0.1	17,754	0.00%
2024/03/29	0	0.00	2	30.30	30.40	-2	17,819	-0.01%
2024/03/28	2	30.00	0	0.00	30.10	2	17,675	0.01%
2024/03/27	0	30.10	2.1	30.20	30.30	-2.1	17,687	-0.01%
2024/03/26	6	30.13	9	30.13	30.10	-3	17,806	-0.02%
2024/03/25	1	29.85	0	0.00	29.85	1	17,978	0.01%
2024/03/22	5	29.88	35.2	30.09	29.45	-30.2	18,215	-0.17%
2024/03/21	0	29.81	2	29.68	29.80	-2	18,221	-0.01%
2024/03/20	3	29.05	3.1	29.25	28.90	0	18,450	0.00%
2024/03/19	3.1	29.24	12	29.26	29.20	-9	18,458	-0.05%
2024/03/18	17.2	29.47	10.2	29.50	29.35	7	18,330	0.04%
2024/03/15	2	29.95	2.4	30.08	30.20	-0.4	18,162	0.00%
2024/03/14	7	30.45	8.8	30.10	30.30	-1.8	17,626	-0.01%
2024/03/13	2	29.28	9.4	29.24	29.50	-7.4	16,785	-0.04%
2024/03/12	1	28.70	1	28.80	28.90	0	16,419	0.00%
2024/03/11	0	0.00	2.6	28.58	28.55	-2.6	16,438	-0.02%
2024/03/08	8	28.31	8.9	28.43	28.45	-0.9	16,445	-0.01%
2024/03/07	4	28.01	36.7	27.93	28.10	-32.7	16,213	-0.20%
2024/03/06	1	27.45	8	27.48	27.50	-7	15,804	-0.04%
2024/03/05	1.1	27.38	0	0.00	27.30	1.1	15,976	0.01%
2024/03/04	1.1	27.25	0	0.00	27.35	1.1	16,071	0.01%
2024/03/01	5.1	27.33	1	27.35	27.30	4.1	16,213	0.02%
2024/02/29	3.1	27.30	0.3	27.21	27.45	2.8	16,332	0.02%
2024/02/26	1.5	27.28	5.1	27.29	27.10	-3.6	16,031	-0.02%
2024/02/23	0	27.40	1	27.35	27.30	-1	15,976	-0.01%
2024/02/22	1	27.35	0	0.00	27.55	1	16,208	0.01%
2024/02/21	2.6	27.32	2.3	27.34	27.35	0.2	16,173	0.00%
2024/02/20	0	0.00	18.1	27.74	27.85	-18.1	16,099	-0.11%
2024/02/19	0	0.00	13.1	27.30	27.45	-13.1	15,999	-0.08%
2024/02/16	0	0.00	0.3	27.02	27.15	-0.3	16,178	0.00%
2024/02/15	1	26.90	2.4	26.94	27.00	-1.4	16,185	-0.01%
2024/02/05	2.7	26.94	0	26.85	27.00	2.7	15,990	0.02%
2024/02/02	1	26.85	0.2	26.90	26.90	0.8	15,780	0.01%
2024/02/01	1.3	26.92	4.1	27.00	27.05	-2.8	15,716	-0.02%
2024/01/31	0	0.00	0.3	26.85	27.05	-0.3	15,625	0.00%
2024/01/30	0	0.00	6	26.83	26.85	-6	15,518	-0.04%
2024/01/29	1	26.95	6.1	27.06	27.10	-5.1	15,711	-0.03%
2024/01/26	1	26.70	0.3	26.83	26.95	0.8	15,758	0.00%
2024/01/25	1	26.60	0.5	26.65	26.75	0.5	15,712	0.00%
2024/01/24	0	0.00	1.1	26.56	26.60	-1.1	15,738	-0.01%
2024/01/23	0.2	26.45	2	26.50	26.55	-1.8	15,859	-0.01%
2024/01/22	0	0.00	0	26.35	26.35	0	16,053	0.00%
2024/01/19	2	25.90	1	26.20	26.20	1	16,013	0.01%
2024/01/18	0.1	25.82	0	26.00	25.80	0.1	16,029	0.00%
2024/01/17	7.2	25.97	0	0.00	25.80	7.2	15,949	0.05%
2024/01/16	4.5	26.29	0.1	26.30	26.25	4.4	15,663	0.03%
2024/01/15	2	26.83	62	26.80	26.70	-60	15,517	-0.39%
2024/01/12	0.1	26.65	17.4	26.65	26.65	-17.4	15,812	-0.11%
2024/01/11	0	0.00	1	26.85	26.80	-1	16,020	-0.01%
2024/01/10	5.6	26.49	0.6	26.60	26.50	5	16,367	0.03%
2024/01/09	0	0.00	0	26.90	26.80	0	16,409	0.00%
2024/01/08	0	26.95	2.2	26.88	26.90	-2.2	16,485	-0.01%
2024/01/05	1.5	26.90	1.2	27.17	26.95	0.3	16,514	0.00%
2024/01/04	1	27.25	11	27.20	27.20	-10	16,645	-0.06%
2024/01/03	2.3	27.03	0	0.00	26.95	2.3	16,816	0.01%
2024/01/02	0	0.00	0.5	27.70	27.75	-0.5	16,492	0.00%
2023/12/29	16	27.55	10.2	27.53	27.60	5.8	16,322	0.04%
2023/12/28	1	27.40	2.2	27.31	27.35	-1.2	16,304	-0.01%
2023/12/27	0	26.95	19.7	27.11	27.15	-19.6	16,123	-0.12%
2023/12/26	5	26.95	0	0.00	26.85	5	15,860	0.03%
2023/12/22	1	26.70	0.2	26.65	26.80	0.8	15,935	0.01%
2023/12/21	1.2	26.31	2.2	26.50	26.45	-1	15,843	-0.01%
2023/12/20	0.1	26.70	0	0.00	26.55	0.1	15,485	0.00%
2023/12/19	0.2	26.74	0.2	26.75	26.70	0	15,199	0.00%
2023/12/18	0	26.93	0	27.00	27.05	0	15,019	0.00%
2023/12/15	0.8	27.05	17.1	27.09	27.00	-16.3	14,908	-0.11%
2023/12/14	3.8	26.94	4.1	27.01	27.00	-0.3	14,590	0.00%
2023/12/13	0.5	26.75	0.2	26.75	26.75	0.3	14,457	0.00%
2023/12/12	0.9	26.65	4.2	26.64	26.80	-3.3	14,675	-0.02%
2023/12/11	1	26.40	3	26.40	26.55	-2	14,606	-0.01%
2023/12/08	0	26.45	0.3	26.52	26.55	-0.3	14,645	0.00%
2023/12/07	0	0.00	3.7	26.44	26.50	-3.7	14,620	-0.03%
2023/12/06	0.1	26.40	0.2	26.45	26.45	-0.1	14,545	0.00%
2023/12/05	0	0.00	5.6	26.35	26.40	-5.6	14,442	-0.04%
2023/12/04	0	0.00	7.6	26.33	26.35	-7.6	14,572	-0.05%
2023/12/01	0.9	26.00	31.3	26.10	26.10	-30.4	14,509	-0.21%
2023/11/30	1	26.05	4	26.10	26.00	-3	14,505	-0.02%
2023/11/29	2	26.05	0.2	26.05	25.95	1.9	14,200	0.01%
2023/11/28	1.5	26.02	12.1	26.05	26.10	-10.6	14,050	-0.08%
2023/11/27	2.1	25.94	6.3	26.00	25.85	-4.2	14,075	-0.03%
2023/11/24	0	0.00	1.2	25.78	25.80	-1.2	14,023	-0.01%
2023/11/23	2	25.63	0.1	25.60	25.70	1.9	14,099	0.01%
2023/11/22	1.5	25.60	0.7	25.60	25.60	0.8	14,141	0.01%
2023/11/21	0	0.00	8.7	25.65	25.70	-8.7	14,238	-0.06%
2023/11/16	1	25.40	2.1	25.42	25.45	-1.1	14,006	-0.01%
2023/11/15	0	0.00	6.6	25.30	25.30	-6.6	13,945	-0.05%
2023/11/14	0.2	25.00	3.2	25.00	25.05	-3	13,829	-0.02%
2023/11/13	2.1	24.95	6	24.95	25.00	-3.9	14,058	-0.03%
2023/11/10	0	24.97	5	24.92	25.00	-5	14,396	-0.03%
2023/11/09	0	0.00	1.1	24.95	25.00	-1.1	14,536	-0.01%
2023/11/07	0.1	25.00	2	24.91	25.05	-1.9	14,940	-0.01%
2023/11/06	0	24.90	2.7	24.99	24.90	-2.7	15,228	-0.02%
2023/11/03	1	24.75	0.1	24.79	24.95	0.9	15,067	0.01%
2023/11/02	1	24.50	1	24.60	24.50	0	15,550	0.00%
2023/11/01	0	0.00	2	24.28	24.40	-2	15,668	-0.01%
2023/10/31	0	0.00	0.4	24.30	24.30	-0.4	15,832	0.00%
2023/10/30	2.2	24.15	0	0.00	24.10	2.2	15,988	0.01%
2023/10/26	2	24.40	1	24.30	24.35	1	16,265	0.01%
2023/10/25	0.7	24.69	30.1	24.70	24.60	-29.3	16,299	-0.18%
2023/10/24	30.3	24.35	1	24.45	24.45	29.3	16,366	0.18%
2023/10/23	10.2	24.43	2	24.60	24.40	8.2	16,412	0.05%
2023/10/20	7.4	24.52	6	24.73	24.75	1.4	16,302	0.01%
2023/10/19	1	25.00	3.1	25.09	25.10	-2.1	16,077	-0.01%
2023/10/18	1.6	25.40	1.1	25.41	25.55	0.5	15,990	0.00%
2023/10/17	2.1	25.47	3	25.55	25.30	-1	15,836	-0.01%
2023/10/16	0.5	25.50	1	25.50	25.55	-0.5	15,886	0.00%
2023/10/13	0.4	25.50	1	25.50	25.45	-0.6	15,869	0.00%
2023/10/12	0.6	25.51	5.6	25.46	25.65	-5	15,981	-0.03%
2023/10/11	0.7	25.21	22.3	25.32	25.50	-21.7	16,036	-0.14%
2023/10/06	0.3	24.82	2	24.65	24.80	-1.7	15,892	-0.01%
2023/10/05	6.9	24.50	1	24.60	24.55	5.9	16,091	0.04%
2023/10/04	5.1	24.33	0	0.00	24.25	5.1	16,241	0.03%
2023/10/03	5.5	24.74	0.9	24.80	24.65	4.6	16,245	0.03%
2023/10/02	10	24.96	0.3	25.05	24.95	9.7	16,374	0.06%
2023/09/28	0.1	25.10	0	0.00	25.05	0.1	16,818	0.00%
2023/09/27	0	25.05	0.6	25.02	25.15	-0.6	16,838	0.00%
2023/09/26	0.2	25.03	0	0.00	25.00	0.2	16,821	0.00%
2023/09/25	0.1	25.15	0	0.00	25.20	0.1	16,785	0.00%
2023/09/22	0.4	24.97	1	25.00	25.10	-0.6	17,086	0.00%
2023/09/21	3.7	25.07	4.4	24.98	25.00	-0.7	17,219	0.00%
2023/09/20	2.1	25.35	0	0.00	25.40	2.1	17,268	0.01%
2023/09/19	0.4	25.60	12.1	25.68	25.75	-11.7	17,248	-0.07%
2023/09/18	0.1	25.38	1.1	25.50	25.40	-0.9	17,134	-0.01%
2023/09/15	0	0.00	14.8	25.32	25.35	-14.8	17,267	-0.09%
2023/09/14	0	0.00	8.5	25.10	25.20	-8.5	17,236	-0.05%
2023/09/13	0.2	24.80	1.1	24.85	25.00	-0.9	17,248	-0.01%
2023/09/12	0	0.00	5	24.76	24.80	-5	17,439	-0.03%
2023/09/11	1.1	24.60	0	0.00	24.70	1.1	17,663	0.01%
2023/09/08	0.1	24.62	0.4	24.70	24.65	-0.4	17,920	0.00%
2023/09/07	0	24.70	0	0.00	24.70	0	18,130	0.00%
2023/09/06	1.2	24.20	4	24.40	24.25	-2.8	18,048	-0.02%
2023/09/05	1.2	24.43	0	0.00	24.20	1.2	18,028	0.01%
2023/09/04	0	24.60	0	0.00	24.50	0	18,223	0.00%
2023/09/01	0.1	24.60	3	24.65	24.75	-2.9	18,496	-0.02%
2023/08/31	0	24.55	0.1	24.60	24.40	-0.1	18,740	0.00%
2023/08/30	0.5	24.70	1.1	24.79	24.80	-0.6	18,891	0.00%
2023/08/29	0	0.00	0.1	24.40	24.65	-0.1	18,979	0.00%
2023/08/28	2.1	24.28	0	0.00	24.40	2.1	18,969	0.01%
2023/08/25	0	24.45	1.1	24.50	24.40	-1	19,376	-0.01%
2023/08/24	0	0.00	0.1	24.32	24.45	-0.1	19,468	0.00%
2023/08/22	2.1	23.83	0	0.00	23.85	2.1	19,542	0.01%
2023/08/21	1	23.85	3.1	23.85	23.90	-2.1	19,574	-0.01%
2023/08/18	1.1	23.85	1.2	24.01	23.95	-0.1	19,484	0.00%
2023/08/17	2.5	23.40	4	23.49	23.75	-1.5	19,503	-0.01%
2023/08/16	3.1	23.85	2	23.93	23.85	1.1	19,345	0.01%
2023/08/15	0	24.30	25.7	24.20	24.20	-25.7	19,145	-0.13%
2023/08/14	5.8	24.53	4	24.30	24.30	1.8	19,218	0.01%
2023/08/11	12.1	24.91	6	24.74	24.75	6.1	19,170	0.03%
2023/08/10	2.5	25.11	17.2	25.15	25.30	-14.7	19,013	-0.08%
2023/08/09	2.1	25.08	0.2	25.09	25.15	1.9	18,775	0.01%
2023/08/08	1	25.15	25.5	25.15	25.10	-24.5	18,679	-0.13%
2023/08/07	2	24.48	3	24.50	24.70	-1	18,112	-0.01%
2023/08/04	0.4	24.45	2	24.33	24.35	-1.6	17,972	-0.01%
2023/08/02	3.1	24.46	0.9	24.48	24.45	2.2	17,759	0.01%
2023/08/01	4	24.93	12.6	24.71	24.90	-8.6	17,652	-0.05%
2023/07/31	0.7	24.59	4	24.63	24.40	-3.3	17,308	-0.02%
2023/07/28	1.2	24.41	0	0.00	24.40	1.2	17,151	0.01%
2023/07/27	0.2	24.58	113.1	24.70	24.70	-112.9	16,967	-0.67%	大賣/鉅額交易
2023/07/26	1	24.45	0.1	24.50	24.55	0.9	16,847	0.01%
2023/07/25	0.1	24.20	3.3	24.25	24.25	-3.2	16,808	-0.02%
2023/07/24	0	0.00	8.2	24.21	24.10	-8.2	16,845	-0.05%
2023/07/21	0	0.00	14.1	24.39	24.40	-14.1	16,786	-0.08%
2023/07/20	0.1	24.25	6	24.38	24.45	-5.9	16,671	-0.04%
2023/07/19	0	0.00	3.1	24.10	24.10	-3.1	16,429	-0.02%
2023/07/18	1	23.95	1.4	24.00	24.10	-0.4	16,277	0.00%
2023/07/17	2	23.95	0.3	23.97	23.95	1.7	16,220	0.01%
2023/07/14	1.5	23.47	5.5	23.59	23.75	-4	16,037	-0.02%
2023/07/13	1.5	23.38	7	23.42	23.30	-5.5	15,781	-0.03%
2023/07/12	0.1	23.45	2.1	23.48	23.45	-2	15,656	-0.01%
2023/07/11	0.1	23.40	4.1	23.40	23.30	-4	15,587	-0.03%
2023/07/10	7.1	23.11	1	23.10	23.00	6.1	15,474	0.04%
2023/07/07	8.2	22.51	0	0.00	22.65	8.2	15,267	0.05%
2023/07/06	28	22.82	0	0.00	22.70	28	15,203	0.18%
2023/07/05	5.1	23.10	0	0.00	23.15	5.1	14,735	0.03%
2023/07/04	11.3	23.19	0.2	23.25	23.05	11.1	14,624	0.08%
2023/07/03	3.2	23.24	0	23.40	23.20	3.2	14,603	0.02%
2023/06/30	4.7	23.12	8	23.13	23.10	-3.3	14,617	-0.02%
2023/06/29	24	23.48	14	23.52	23.30	10	14,416	0.07%
2023/06/28	8.8	24.13	6.1	24.14	24.10	2.6	14,205	0.02%
2023/06/27	12	24.15	3	24.20	24.20	9	13,935	0.06%
2023/06/26	5.3	24.27	23.7	24.25	24.30	-18.4	13,842	-0.13%
2023/06/21	2.7	24.31	4.2	24.26	24.35	-1.5	13,750	-0.01%
2023/06/20	0.4	24.50	4	24.51	24.25	-3.6	13,529	-0.03%
2023/06/19	2.2	24.33	10	24.40	24.40	-7.8	13,296	-0.06%
2023/06/16	6.2	24.32	0	0.00	24.35	6.2	13,201	0.05%
2023/06/15	6.5	24.34	4.1	24.48	24.50	2.4	12,941	0.02%
2023/06/14	12.1	24.37	2	24.33	24.40	10.1	12,841	0.08%
2023/06/13	32	24.38	0	24.40	24.35	32	12,795	0.25%
2023/06/12	2	24.57	3	24.50	24.55	-1	12,630	-0.01%
2023/06/09	1	24.50	5.6	24.57	24.60	-4.6	12,734	-0.04%
2023/06/08	0	0.00	4	24.54	24.50	-4	12,731	-0.03%
2023/06/07	0	0.00	17.6	24.52	24.60	-17.6	12,698	-0.14%
2023/06/06	0.4	24.10	2.1	24.20	24.20	-1.6	12,527	-0.01%
2023/06/05	5	24.05	5.2	23.93	24.00	-0.2	12,327	0.00%
2023/06/02	2	23.90	1	23.85	23.85	1	12,036	0.01%
2023/06/01	1	23.70	11.1	23.75	23.65	-10.1	11,882	-0.08%
2023/05/31	3	23.65	2.1	23.65	23.85	0.9	11,750	0.01%
2023/05/30	1.2	23.73	2.3	23.74	23.70	-1.1	11,531	-0.01%
2023/05/29	19	23.59	10.1	23.58	23.55	8.9	11,676	0.08%
2023/05/26	1	23.15	1.8	23.39	23.50	-0.8	11,831	-0.01%
2023/05/25	3	23.25	0.1	23.40	23.25	2.9	11,733	0.02%
2023/05/24	0.2	23.50	0.1	23.51	23.55	0.1	11,770	0.00%
2023/05/23	0.2	23.55	156.3	23.52	23.65	-156.1	11,764	-1.33%	大賣/鉅額交易
2023/05/22	1	23.45	1.1	23.45	23.45	-0.1	11,637	0.00%
2023/05/19	0	0.00	73.5	23.43	23.45	-73.5	11,540	-0.64%
2023/05/18	0	0.00	108.6	23.25	23.40	-108.6	11,407	-0.95%	大賣/鉅額交易
2023/05/17	3	23.15	63.2	23.14	23.10	-60.2	11,241	-0.54%
2023/05/16	0	0.00	2.1	22.90	22.95	-2.1	11,131	-0.02%
2023/05/15	0.1	22.80	1	22.85	22.80	-0.9	11,184	-0.01%
2023/05/12	3.5	22.73	0	0.00	22.65	3.5	11,187	0.03%
2023/05/11	0	0.00	3	22.85	22.90	-3	11,184	-0.03%
2023/05/10	2	22.90	0	0.00	23.00	2	11,214	0.02%
2023/05/08	0	22.95	23.1	22.96	23.00	-23.1	11,402	-0.20%
2023/05/05	3.6	22.81	2.7	22.80	22.85	0.9	11,287	0.01%
2023/05/04	0	0.00	0	22.90	22.90	0	11,529	0.00%
2023/05/03	1.1	22.70	1	22.65	22.75	0.1	11,598	0.00%
2023/05/02	0	0.00	2.3	22.60	22.70	-2.3	11,941	-0.02%
2023/04/28	0	0.00	2.9	22.55	22.60	-2.9	12,593	-0.02%
2023/04/27	0	0.00	43.1	22.48	22.45	-43.1	12,716	-0.34%
2023/04/26	1	22.35	37.2	22.43	22.45	-36.2	12,877	-0.28%
2023/04/25	1	22.30	0	0.00	22.40	1	12,874	0.01%
2023/04/24	3.7	22.39	5	22.41	22.40	-1.3	12,941	-0.01%
2023/04/21	0	0.00	27	22.50	22.45	-27	13,064	-0.21%
2023/04/19	0	0.00	1	22.50	22.45	-1	13,396	-0.01%
2023/04/18	0.1	22.55	0	0.00	22.50	0.1	13,416	0.00%
2023/04/17	1	22.40	0	0.00	22.50	1	13,475	0.01%
2023/04/14	0.2	22.65	0	22.55	22.65	0.1	13,385	0.00%
2023/04/13	70	22.50	46.1	22.54	22.55	23.9	13,387	0.18%
2023/04/12	2.1	22.53	1.6	22.60	22.55	0.6	13,309	0.00%
2023/04/11	1.1	22.50	42	22.50	22.55	-40.9	13,392	-0.31%
2023/04/10	0.1	22.45	0.1	22.50	22.45	0.1	13,254	0.00%
2023/04/07	20.2	22.36	20	22.40	22.40	0.2	13,298	0.00%
2023/04/06	24.1	22.34	1.1	22.40	22.40	23	13,296	0.17%
2023/03/31	111	22.32	3.1	22.42	22.35	107.9	13,263	0.81%	大買/鉅額交易
2023/03/30	2	22.25	5	22.25	22.30	-3	13,892	-0.02%
2023/03/29	1.1	22.30	16	22.32	22.40	-14.9	14,478	-0.10%
2023/03/28	2	22.30	2	22.25	22.30	0	15,234	0.00%
2023/03/27	0	0.00	0.1	22.25	22.15	-0.1	15,971	0.00%
2023/03/24	2	22.15	3.2	22.20	22.20	-1.2	16,845	-0.01%
2023/03/23	0	22.25	5	22.14	22.25	-5	16,948	-0.03%
2023/03/22	1.3	22.07	6	22.05	22.10	-4.7	17,062	-0.03%
2023/03/21	20	22.00	0	0.00	21.95	20	17,300	0.12%
2023/03/20	14	21.74	1	21.75	21.80	13	17,369	0.08%
2023/03/17	5.4	21.78	15.1	21.81	21.85	-9.7	17,433	-0.06%
2023/03/16	10.7	21.65	1.5	21.73	21.70	9.2	17,525	0.05%
2023/03/15	8.8	22.04	0	0.00	22.05	8.8	17,526	0.05%
2023/03/14	67.4	21.97	0.4	22.00	21.95	67	17,720	0.38%
2023/03/13	4.4	22.18	2	22.15	22.35	2.4	17,673	0.01%
2023/03/10	9.3	22.31	0	0.00	22.30	9.3	17,695	0.05%
2023/03/09	34	22.70	0	0.00	22.65	34	17,675	0.19%
2023/03/08	5	22.80	0	22.85	22.80	5	18,025	0.03%
2023/03/07	97	22.86	6	22.89	22.90	91	18,236	0.50%
2023/03/06	15	22.75	0	0.00	22.70	15	18,443	0.08%
2023/03/02	9.2	22.33	0.1	22.55	22.50	9.1	18,833	0.05%
2023/03/01	24.5	22.38	1.1	22.41	22.40	23.4	19,089	0.12%
2023/02/24	60.1	22.73	0.2	22.75	22.75	59.9	19,163	0.31%
2023/02/23	0.3	22.85	4	22.84	22.85	-3.7	19,038	-0.02%
2023/02/22	2	22.75	2	22.55	22.75	0	19,150	0.00%
2023/02/21	12.7	22.76	0	0.00	22.75	12.7	19,117	0.07%
2023/02/20	4	22.84	1.1	22.85	22.90	2.9	19,297	0.02%
2023/02/17	3.1	22.70	2	22.80	22.75	1.1	19,491	0.01%
2023/02/16	0	0.00	5	22.80	22.75	-5	19,779	-0.03%
2023/02/15	0.3	22.73	68	22.75	22.60	-67.7	20,441	-0.33%
2023/02/14	4	22.78	1.5	22.80	22.80	2.5	20,514	0.01%
2023/02/13	6	22.76	0.3	22.85	22.80	5.7	20,646	0.03%
2023/02/10	1.6	22.80	3	22.78	22.80	-1.4	20,732	-0.01%
2023/02/09	1.6	22.72	7	22.79	22.70	-5.5	20,752	-0.03%
2023/02/08	8.4	22.68	2.2	22.75	22.65	6.3	20,833	0.03%
2023/02/07	23	22.73	0	0.00	22.75	23	20,877	0.11%
2023/02/06	6	22.60	10.1	22.64	22.70	-4.1	20,891	-0.02%
2023/02/03	0.1	22.75	2	22.80	22.75	-1.9	20,910	-0.01%
2023/02/02	5.1	22.62	0	0.00	22.80	5.1	20,926	0.02%
2023/02/01	7.4	22.57	0	0.00	22.75	7.4	20,793	0.04%
2023/01/31	7.9	22.71	0	0.00	22.50	7.9	20,766	0.04%
2023/01/30	6.6	22.98	8.6	22.99	23.05	-2	20,528	-0.01%
2023/01/17	3.3	22.64	2	22.70	22.70	1.3	20,017	0.01%
2023/01/16	0	0.00	16.4	22.71	22.70	-16.4	19,985	-0.08%
2023/01/13	0.2	22.53	0	0.00	22.50	0.2	19,953	0.00%
2023/01/12	1	22.45	5.4	22.55	22.55	-4.4	20,144	-0.02%
2023/01/11	2	22.40	12	22.63	22.45	-10	20,192	-0.05%
2023/01/10	1.5	22.45	18.1	22.42	22.60	-16.7	20,130	-0.08%
2023/01/09	0	0.00	2.1	22.42	22.50	-2.1	20,160	-0.01%
2023/01/03	0	0.00	2	21.55	21.65	-2	20,588	-0.01%
2022/12/30	0.3	21.85	8	21.76	21.70	-7.8	20,512	-0.04%
2022/12/29	13	21.68	0	0.00	21.65	13	20,735	0.06%
2022/12/27	1.5	21.97	2	22.05	21.95	-0.5	21,015	0.00%
2022/12/26	0.1	21.85	0	0.00	21.90	0.1	21,113	0.00%
2022/12/23	2.2	21.78	0	0.00	21.80	2.2	21,359	0.01%
2022/12/22	4.1	21.84	4	21.98	22.00	0.1	21,515	0.00%
2022/12/21	1.1	21.80	0	0.00	21.80	1.1	21,062	0.00%
2022/12/20	3.2	21.87	1	22.10	21.80	2.2	20,610	0.01%
2022/12/19	2	22.08	4.7	22.12	22.10	-2.7	19,979	-0.01%
2022/12/16	4.1	22.36	0.1	22.40	22.15	4	19,240	0.02%
2022/12/15	0	0.00	2	22.35	22.45	-2	18,528	-0.01%
2022/12/14	0	22.25	7	22.29	22.30	-7	18,590	-0.04%
2022/12/13	8	22.18	1	22.45	22.10	7	18,554	0.04%
2022/12/12	0.1	22.38	1.3	22.40	22.40	-1.1	18,353	-0.01%
2022/12/09	0	0.00	3.1	22.35	22.40	-3.1	18,685	-0.02%
2022/12/08	2.1	22.23	1	22.20	22.30	1.1	18,729	0.01%
2022/12/07	0	0.00	2.5	22.49	22.60	-2.5	18,669	-0.01%
2022/12/06	6.1	22.55	20.2	22.40	22.50	-14.1	18,692	-0.08%
2022/12/05	0	0.00	57	22.66	22.60	-57	18,849	-0.30%
2022/12/02	1.6	22.42	1	22.45	22.45	0.6	18,707	0.00%
2022/12/01	2	22.60	57.1	22.67	22.60	-55.1	18,884	-0.29%
2022/11/30	0.5	22.44	40.1	22.44	22.60	-39.6	18,939	-0.21%
2022/11/29	0	22.40	5.1	22.40	22.50	-5.1	18,603	-0.03%
2022/11/25	2.4	22.18	5.3	22.12	22.05	-2.9	18,353	-0.02%
2022/11/24	1	22.15	4.5	22.21	22.30	-3.5	18,308	-0.02%
2022/11/23	7	22.00	48.2	22.07	22.10	-41.2	18,184	-0.23%
2022/11/22	1	21.50	13.1	21.42	21.60	-12.1	17,821	-0.07%
2022/11/21	0.1	20.90	4	20.88	21.10	-3.9	17,476	-0.02%
2022/11/18	5.2	20.94	0	0.00	20.90	5.2	17,414	0.03%
2022/11/17	3.6	21.06	3	21.07	21.20	0.6	17,355	0.00%
2022/11/16	0.1	21.20	18	21.33	21.25	-17.9	17,506	-0.10%
2022/11/15	12	21.35	24.5	21.21	21.45	-12.5	17,430	-0.07%
2022/11/14	2	21.20	4	21.16	21.20	-2	17,326	-0.01%
2022/11/11	0	0.00	52.9	20.92	21.20	-52.9	17,085	-0.31%
2022/11/10	0.9	20.45	3.1	20.42	20.40	-2.2	16,633	-0.01%
2022/11/09	21.2	20.45	10.3	20.40	20.50	10.9	16,702	0.07%
2022/11/08	0	0.00	6	20.23	20.30	-6	16,586	-0.04%
2022/11/07	1	20.10	0	0.00	20.20	1	16,688	0.01%
2022/11/04	3.2	20.01	5.1	19.99	20.05	-1.9	16,988	-0.01%
2022/11/03	1	19.95	0	0.00	20.05	1	17,098	0.01%
2022/11/02	0.6	20.08	0.2	20.05	20.20	0.4	17,192	0.00%
2022/11/01	0	0.00	5	19.96	20.05	-5	17,288	-0.03%
2022/10/28	1	19.75	0.2	19.65	19.60	0.8	17,456	0.00%
2022/10/27	1	19.65	0	0.00	19.70	1	17,429	0.01%
2022/10/26	6.3	19.63	0.2	19.75	19.75	6.1	17,463	0.04%
2022/10/25	1	19.50	1	19.35	19.55	0	17,438	0.00%
2022/10/21	1	19.05	21	19.49	19.45	-20	17,390	-0.12%
2022/10/20	7	18.79	1	19.05	19.05	6	17,206	0.03%
2022/10/19	6.1	19.05	1	19.25	19.00	5.1	16,983	0.03%
2022/10/18	1	19.10	3.4	19.17	19.20	-2.4	16,971	-0.01%
2022/10/17	18	18.94	1	18.95	19.10	17	17,240	0.10%
2022/10/14	17.5	19.18	0	0.00	19.10	17.5	17,305	0.10%
2022/10/13	1	19.10	39	19.05	19.05	-38	17,449	-0.22%
2022/10/12	48.2	19.27	0.4	19.30	19.35	47.7	17,479	0.27%
2022/10/11	8.2	19.10	0	0.00	19.10	8.2	17,665	0.05%
2022/10/07	2.9	19.55	19.1	19.50	19.50	-16.2	17,951	-0.09%
2022/10/06	12.2	19.60	1	19.75	19.70	11.2	17,997	0.06%
2022/10/05	16	19.53	0	19.60	19.55	16	18,165	0.09%
2022/10/04	4.2	19.32	0	19.50	19.35	4.1	18,267	0.02%
2022/10/03	3.5	19.40	0	0.00	19.30	3.5	18,161	0.02%
2022/09/30	6.3	19.50	1	19.50	19.55	5.3	18,228	0.03%
2022/09/29	54.1	19.55	0.1	19.65	19.70	54	18,341	0.29%
2022/09/28	9.2	19.64	38.7	19.56	19.55	-29.4	18,448	-0.16%
2022/09/27	17.8	19.85	0	0.00	19.85	17.8	18,442	0.10%
2022/09/26	30.8	20.00	31.1	19.99	19.90	-0.3	18,357	0.00%
2022/09/23	2.1	20.10	5	20.15	20.15	-2.9	18,524	-0.02%
2022/09/22	4.3	20.07	3	20.05	20.05	1.3	19,226	0.01%
2022/09/21	4.5	20.27	1	20.40	20.25	3.5	19,684	0.02%
2022/09/20	1	20.40	1	20.45	20.50	0	20,667	0.00%
2022/09/19	0	20.20	0	0.00	20.15	0	21,298	0.00%
2022/09/16	14.1	20.08	10	20.05	20.10	4.1	21,516	0.02%
2022/09/15	28.1	20.26	16	20.25	20.25	12.1	21,400	0.06%
2022/09/14	78.4	20.28	0	0.00	20.20	78.4	21,398	0.37%
2022/09/13	10.3	20.62	0	0.00	20.60	10.3	21,613	0.05%
2022/09/12	1.2	20.77	37.4	20.97	20.90	-36.3	21,885	-0.17%
2022/09/08	3.1	20.42	9	20.50	20.60	-5.9	21,939	-0.03%
2022/09/07	4	20.35	4	20.69	20.35	0	22,022	0.00%
2022/09/06	6	20.80	5	20.66	20.85	1	21,977	0.00%
2022/09/05	32	20.34	0	0.00	20.30	32	22,048	0.15%
2022/09/02	4	20.05	0	0.00	20.00	4	22,311	0.02%
2022/09/01	4.2	20.08	46	20.07	20.05	-41.9	22,268	-0.19%
2022/08/31	32.8	20.15	0	0.00	20.30	32.8	22,188	0.15%
2022/08/30	5	20.15	0	0.00	20.20	5	22,154	0.02%
2022/08/29	0.6	20.26	0	0.00	20.15	0.6	22,151	0.00%
2022/08/25	1	20.25	0	0.00	20.35	1	22,430	0.00%
2022/08/24	9.3	20.18	0	0.00	20.25	9.3	22,775	0.04%
2022/08/23	8.3	20.30	1	20.30	20.20	7.3	24,059	0.03%
2022/08/22	1.9	20.65	0	0.00	20.60	1.9	24,333	0.01%
2022/08/19	0.1	20.85	1	20.60	20.80	-0.9	24,662	0.00%
2022/08/18	12	20.76	3	20.85	20.80	9	24,947	0.04%
2022/08/17	21.1	20.99	0	0.00	21.00	21.1	25,297	0.08%
2022/08/16	4	20.81	4	20.84	20.90	0	25,572	0.00%
2022/08/15	11	20.69	10	20.75	20.70	1	26,048	0.00%
2022/08/12	6.6	20.60	2	20.60	20.55	4.6	26,188	0.02%
2022/08/11	2	21.03	21.1	21.10	21.20	-19.1	26,372	-0.07%
2022/08/10	3	20.72	1.1	20.75	20.75	1.9	26,242	0.01%
2022/08/09	4.2	20.73	5.2	20.68	20.65	-1.1	26,211	0.00%
2022/08/08	0	20.65	1	20.70	20.80	-1	26,324	0.00%
2022/08/05	1.5	20.57	3	20.55	20.70	-1.5	26,431	-0.01%
2022/08/04	1	20.15	4	20.15	20.20	-3	26,665	-0.01%
2022/08/03	1.9	20.20	1	20.05	20.15	0.9	26,888	0.00%
2022/08/02	0.5	20.11	2	20.15	20.15	-1.5	27,215	-0.01%
2022/08/01	4.8	20.14	0	0.00	20.30	4.8	27,397	0.02%
2022/07/29	4.7	20.11	0	0.00	20.00	4.7	27,557	0.02%
2022/07/28	1.8	20.01	4	19.99	20.10	-2.2	27,482	-0.01%
2022/07/27	2	19.85	4	19.88	19.95	-2	27,473	-0.01%
2022/07/26	1.5	19.85	32	19.85	19.90	-30.5	27,525	-0.11%
2022/07/25	3.8	19.94	1	19.80	19.85	2.8	27,576	0.01%
2022/07/22	0.1	19.56	6	19.65	19.70	-5.9	27,700	-0.02%
2022/07/21	2	19.15	3	19.35	19.40	-1	27,733	0.00%
2022/07/20	73.3	19.50	1	19.40	19.25	72.3	27,852	0.26%
2022/07/19	25.1	19.09	1	19.20	19.20	24.1	28,066	0.09%
2022/07/18	9	19.01	6	19.19	19.15	3	28,197	0.01%
2022/07/15	22.1	18.96	0	0.00	18.80	22.1	28,120	0.08%
2022/07/14	1	19.60	0	0.00	19.55	1	27,997	0.00%
2022/07/13	1.7	19.87	15.1	19.76	19.75	-13.4	28,087	-0.05%
2022/07/12	6.4	19.08	3	19.10	19.10	3.4	27,910	0.01%
2022/07/11	4	19.58	1	19.60	19.50	3	27,758	0.01%
2022/07/08	9.1	19.85	0	0.00	19.80	9.1	27,850	0.03%
2022/07/07	10.1	19.80	3	19.67	19.85	7.1	27,794	0.03%
2022/07/06	30.3	19.57	0	0.00	19.40	30.3	27,587	0.11%
2022/07/05	0.1	20.00	8.1	20.11	20.10	-8	27,527	-0.03%
2022/07/04	13.1	19.54	0	0.00	19.65	13.1	27,432	0.05%
2022/07/01	19.6	19.67	0	0.00	19.60	19.6	27,706	0.07%
2022/06/30	13.4	19.79	0	0.00	19.70	13.4	27,721	0.05%
2022/06/29	45.5	20.53	64.2	20.25	20.25	-18.7	27,239	-0.07%
2022/06/28	59.6	20.99	5.2	21.12	20.90	54.4	26,873	0.20%
2022/06/27	42.5	23.37	26	23.47	23.30	16.5	25,968	0.06%
2022/06/24	2	23.35	3	23.38	23.45	-1	25,349	0.00%
2022/06/23	49	23.09	1	23.10	23.10	48	25,258	0.19%
2022/06/22	43.6	23.17	3	23.27	23.10	40.6	25,260	0.16%
2022/06/21	5.1	23.27	20	23.40	23.50	-14.9	25,313	-0.06%
2022/06/20	19	22.79	0.6	22.90	22.80	18.5	25,260	0.07%
2022/06/17	6.9	22.89	2	22.85	22.90	4.9	25,147	0.02%
2022/06/16	1	23.10	0	0.00	23.10	1	24,883	0.00%
2022/06/15	10.1	23.09	1	23.15	23.05	9.1	25,242	0.04%
2022/06/14	18.1	23.09	3	23.00	23.10	15.1	25,418	0.06%
2022/06/13	13.3	23.11	0.1	23.20	23.10	13.2	25,588	0.05%
2022/06/10	7	23.36	1	23.50	23.45	6	25,402	0.02%
2022/06/09	3.3	23.42	32	23.40	23.40	-28.7	25,433	-0.11%
2022/06/08	4.1	23.49	8	23.58	23.45	-3.9	25,396	-0.02%
2022/06/07	5	23.44	24	23.50	23.40	-19	25,524	-0.07%
2022/06/06	92.4	23.34	3	23.40	23.35	89.4	25,607	0.35%
2022/06/02	28.9	23.50	0	0.00	23.50	28.9	25,829	0.11%
2022/06/01	10	23.84	17	23.99	23.70	-7	26,271	-0.03%
2022/05/31	10.3	23.73	11	24.32	24.35	-0.6	26,131	0.00%
2022/05/30	4	23.59	41.1	23.79	23.90	-37	24,846	-0.15%
2022/05/27	8.2	23.13	0.2	23.25	23.15	8	24,552	0.03%
2022/05/26	38.5	23.00	1	23.00	22.90	37.5	24,459	0.15%
2022/05/25	14.2	23.06	1	23.00	23.05	13.2	24,534	0.05%
2022/05/24	17	23.47	1	23.50	23.30	16	24,758	0.06%
2022/05/23	8.2	23.21	12.1	23.79	23.90	-3.9	24,457	-0.02%
2022/05/20	9.2	23.37	0	0.00	23.45	9.2	24,153	0.04%
2022/05/19	14.3	23.45	1	23.40	23.35	13.3	24,079	0.06%
2022/05/18	7	23.99	0	24.12	24.05	7	23,846	0.03%
2022/05/17	13	23.88	0	0.00	23.75	13	23,817	0.05%
2022/05/16	5	23.64	13	23.60	24.00	-8	23,810	-0.03%
2022/05/13	13.2	23.74	0.2	23.95	23.85	13	23,781	0.05%
2022/05/12	48.1	23.95	0	0.00	23.65	48.1	23,718	0.20%
2022/05/11	27.1	24.44	2.1	24.48	24.45	25	23,553	0.11%
2022/05/10	6.2	24.53	5	24.85	24.75	1.2	23,366	0.01%
2022/05/09	9.1	25.02	10	25.05	25.00	-0.9	23,084	0.00%
2022/05/06	11.2	25.55	2	25.55	25.60	9.2	22,968	0.04%
2022/05/05	2.1	25.96	0	0.00	25.90	2.1	23,182	0.01%
2022/05/04	2	25.88	18	25.94	26.00	-16	23,263	-0.07%
2022/05/03	2	26.05	0	0.00	25.90	2	23,456	0.01%
2022/04/29	0.1	26.15	0	26.20	26.15	0.1	23,705	0.00%
2022/04/28	0.1	25.85	45	25.88	26.00	-44.9	24,070	-0.19%
2022/04/27	22.2	25.81	3	25.73	25.75	19.2	23,986	0.08%
2022/04/26	4	26.18	0	0.00	26.15	4	23,937	0.02%
2022/04/25	45.1	25.99	3.3	26.07	26.25	41.8	23,849	0.18%
2022/04/22	29.1	26.24	0	0.00	26.65	29.1	23,426	0.12%
2022/04/21	32	26.42	17	26.38	26.55	15	23,386	0.06%
2022/04/20	21	26.10	15.1	26.32	26.30	5.9	23,614	0.03%
2022/04/19	3.2	26.21	3	26.32	26.15	0.2	23,403	0.00%
2022/04/18	20.1	26.30	2.6	26.42	26.35	17.5	23,603	0.07%
2022/04/15	2	26.55	6	26.53	26.60	-4	23,581	-0.02%
2022/04/14	8.8	26.61	0	0.00	26.55	8.8	23,726	0.04%
2022/04/13	5	26.90	1.1	26.91	26.95	3.9	23,695	0.02%
2022/04/12	10	26.60	1	26.75	26.75	9	23,712	0.04%
2022/04/11	26.1	26.67	2.1	26.99	26.80	24	23,696	0.10%
2022/04/08	13.3	26.70	3	26.83	26.85	10.3	23,534	0.04%
2022/04/07	28.2	26.97	9	26.90	26.70	19.2	23,473	0.08%
2022/04/06	15	26.72	9.2	27.08	27.20	5.8	23,224	0.02%
2022/04/01	7.1	26.46	1	26.50	26.60	6	22,973	0.03%
2022/03/31	11.5	26.45	22.1	26.40	26.40	-10.5	22,717	-0.05%
2022/03/30	18	26.20	5.1	26.25	26.20	12.9	22,390	0.06%
2022/03/29	5	25.85	0	0.00	26.05	5	22,151	0.02%
2022/03/28	0	25.75	0	0.00	25.90	0	21,982	0.00%
2022/03/25	3.1	25.79	17	25.80	25.75	-13.9	21,812	-0.06%
2022/03/24	1.1	26.05	1	25.95	26.00	0.1	21,615	0.00%
2022/03/23	22.2	26.00	0.2	26.10	26.10	22	21,539	0.10%
2022/03/22	21	25.95	140	25.95	26.00	-119	21,164	-0.56%	大賣/鉅額交易
2022/03/21	3	26.10	2	26.25	26.10	1	20,839	0.00%
2022/03/18	9	26.25	24.3	26.14	26.25	-15.3	20,752	-0.07%
2022/03/17	3.1	26.01	36.2	26.02	26.00	-33.1	20,274	-0.16%
2022/03/16	22.1	25.53	29	25.55	25.60	-6.8	20,054	-0.03%
2022/03/15	7.9	24.52	8	24.54	24.65	-0.1	19,886	0.00%
2022/03/14	2.2	24.78	61	24.73	24.85	-58.8	20,291	-0.29%
2022/03/11	4	24.70	4	24.73	24.75	0	20,307	0.00%
2022/03/10	1	24.70	53	24.70	24.80	-52	20,356	-0.26%
2022/03/09	11	24.20	1,160	24.27	24.20	-1,149	20,342	-5.65%	大賣/鉅額交易
2022/03/08	17.2	24.11	1	24.20	24.20	16.2	20,378	0.08%
2022/03/07	18.6	24.43	7	24.49	24.50	11.6	20,523	0.06%
2022/03/04	22.1	25.00	21	24.90	25.05	1.1	20,940	0.01%
2022/03/03	6	25.42	2	25.45	25.50	4	20,880	0.02%
2022/03/02	1.1	25.35	0	0.00	25.40	1.1	21,164	0.01%
2022/03/01	0	0.00	51	25.34	25.25	-51	21,116	-0.24%
2022/02/25	36.2	24.79	16	24.92	24.85	20.2	20,906	0.10%
2022/02/24	39.1	24.98	3	24.92	24.85	36.1	20,539	0.18%
2022/02/23	13.5	25.21	1	25.30	25.20	12.5	19,954	0.06%
2022/02/22	30.9	25.19	1.1	25.20	25.35	29.8	19,914	0.15%
2022/02/21	5	25.20	5.4	25.55	25.50	-0.4	19,857	0.00%
2022/02/18	4.3	25.30	11.2	25.40	25.40	-6.9	19,988	-0.03%
2022/02/17	5	25.50	1	25.55	25.40	4	19,871	0.02%
2022/02/16	3	25.30	5	25.50	25.35	-2	19,805	-0.01%
2022/02/15	7.1	25.27	0	0.00	25.20	7.1	19,751	0.04%
2022/02/14	6	25.31	1	25.25	25.45	5	19,557	0.03%
2022/02/11	7.3	25.52	0	0.00	25.60	7.3	19,487	0.04%
2022/02/10	1	26.00	4	25.85	25.85	-3	20,584	-0.01%
2022/02/09	2.2	25.97	5	25.90	25.90	-2.8	20,573	-0.01%
2022/02/08	0.5	25.78	12	25.76	25.80	-11.6	20,449	-0.06%
2022/02/07	5	25.11	11	25.51	25.50	-6	20,253	-0.03%
2022/01/26	8	25.28	0.8	25.25	25.25	7.2	19,784	0.04%
2022/01/25	2	25.03	0	0.00	25.15	2	19,723	0.01%
2022/01/24	2	25.25	0	0.00	25.20	2	19,479	0.01%
2022/01/21	13	25.44	100	25.30	25.35	-87	19,284	-0.45%
2022/01/20	0	0.00	2	25.80	25.85	-2	18,829	-0.01%
2022/01/19	0	25.75	2	25.75	25.70	-2	18,695	-0.01%
2022/01/18	1	25.85	12	25.89	25.80	-11	18,604	-0.06%
2022/01/17	3.2	25.87	50	25.90	25.85	-46.8	18,362	-0.25%
2022/01/14	107	26.09	35.7	26.03	25.90	71.3	18,246	0.39%	大買/
2022/01/13	9	26.16	19	26.16	26.30	-10	18,018	-0.06%
2022/01/12	10	25.88	32.1	25.81	25.90	-22.1	17,581	-0.13%
2022/01/11	104	25.59	12.9	25.71	25.85	91.1	17,434	0.52%	大買/
2022/01/10	22	25.59	0.5	25.57	25.50	21.5	17,236	0.12%
2022/01/07	3.2	25.82	0.1	25.85	25.75	3.2	17,213	0.02%
2022/01/05	0.1	25.25	0	0.00	25.25	0.1	16,877	0.00%
2022/01/04	0	0.00	6	25.36	25.40	-6	16,839	-0.04%
2022/01/03	13	25.35	3.3	25.37	25.20	9.7	16,742	0.06%
2021/12/30	0	0.00	1.1	25.35	25.30	-1.1	16,672	-0.01%
2021/12/29	1	25.30	49.2	25.25	25.30	-48.2	16,826	-0.29%
2021/12/28	0	24.95	10.7	25.03	25.05	-10.7	16,787	-0.06%
2021/12/27	0	24.95	0.2	25.00	25.00	-0.2	16,720	0.00%
2021/12/24	40.1	24.95	3.1	25.00	25.00	37	16,992	0.22%
2021/12/23	0	24.90	0	0.00	24.95	0	17,106	0.00%
2021/12/22	10	24.85	0	0.00	24.80	10	17,232	0.06%
2021/12/21	0	0.00	0.4	24.75	24.75	-0.4	17,265	0.00%
2021/12/20	16.1	24.67	0	0.00	24.65	16.1	17,289	0.09%
2021/12/17	0	0.00	10	25.00	25.05	-10	17,136	-0.06%
2021/12/16	1	24.75	1	24.80	24.85	0	17,052	0.00%
2021/12/15	5.1	24.69	0	0.00	24.70	5.1	17,323	0.03%
2021/12/14	43.2	24.76	2.2	24.68	24.70	41.1	17,633	0.23%
2021/12/13	1	25.05	20	24.95	25.00	-19	17,667	-0.11%
2021/12/10	11	24.95	3.3	24.94	24.95	7.7	17,714	0.04%
2021/12/09	0.6	25.00	7	25.11	25.00	-6.4	17,681	-0.04%
2021/12/08	56	25.05	12.1	24.98	25.05	43.9	17,426	0.25%
2021/12/07	1	24.90	0.2	25.00	24.95	0.9	16,963	0.01%
2021/12/06	1.1	24.56	0.4	24.90	24.90	0.7	16,937	0.00%
2021/12/03	1	24.75	4.4	24.78	24.75	-3.4	17,078	-0.02%
2021/12/02	1.2	24.48	38.2	24.65	24.55	-37	17,103	-0.22%
2021/12/01	4.5	24.12	5.7	24.43	24.35	-1.2	16,988	-0.01%
2021/11/30	7	24.04	0	0.00	23.70	7	16,448	0.04%
2021/11/29	1.1	24.22	1.1	24.31	24.30	0	15,584	0.00%
2021/11/26	3.4	24.61	0	24.55	24.45	3.4	15,536	0.02%
2021/11/25	8	24.76	3	24.90	24.90	5	15,484	0.03%
2021/11/24	0	24.90	2	24.90	24.90	-2	15,549	-0.01%
2021/11/23	1	24.85	1	24.85	24.75	0	15,603	0.00%
2021/11/22	1.1	25.05	6	25.09	25.00	-4.9	15,568	-0.03%
2021/11/19	9	24.98	1.5	25.02	25.05	7.5	15,680	0.05%
2021/11/18	47.1	25.33	34.4	25.27	25.10	12.7	15,705	0.08%
2021/11/17	6	25.09	15.2	25.03	25.15	-9.2	15,718	-0.06%
2021/11/16	1	24.85	6.4	24.81	24.85	-5.4	15,906	-0.03%
2021/11/15	0.1	24.70	9.1	24.70	24.75	-9.1	16,707	-0.05%
2021/11/12	2.1	24.36	1.2	24.41	24.50	0.9	17,484	0.01%
2021/11/11	0.2	24.40	0	0.00	24.35	0.2	17,866	0.00%
2021/11/10	7	24.39	0.1	24.40	24.45	6.9	18,414	0.04%
2021/11/09	38.7	24.09	2.6	24.17	24.20	36.1	19,239	0.19%
2021/11/08	0.1	24.67	1	24.65	24.70	-0.9	18,387	0.00%
2021/11/05	0	0.00	1	24.45	24.65	-1	21,457	0.00%
2021/11/04	0	0.00	1	24.65	24.50	-1	21,822	0.00%
2021/11/03	5	24.50	1.2	24.45	24.50	3.9	22,108	0.02%
2021/11/02	21.1	24.40	0	0.00	24.35	21.1	22,223	0.09%
2021/11/01	2.2	24.58	1.1	24.63	24.55	1.1	22,190	0.01%
2021/10/29	1	24.70	0	0.00	24.70	1	22,215	0.00%
2021/10/28	1	24.80	0	0.00	24.85	1	22,171	0.00%
2021/10/27	0	0.00	0.5	24.85	24.90	-0.5	22,282	0.00%
2021/10/26	1.6	24.92	3	24.92	24.95	-1.4	22,390	-0.01%
2021/10/25	0.1	24.60	0	0.00	24.60	0.1	22,391	0.00%
2021/10/22	0.1	24.70	3	24.75	24.70	-2.9	22,616	-0.01%
2021/10/21	0	0.00	1.4	24.86	25.00	-1.4	22,792	-0.01%
2021/10/19	0.1	24.80	5.1	25.00	24.75	-5	22,937	-0.02%
2021/10/18	0.2	24.93	4	24.94	24.95	-3.9	23,102	-0.02%
2021/10/15	2	24.60	2.2	24.54	24.70	-0.2	23,300	0.00%
2021/10/14	0.1	24.30	5.1	24.30	24.20	-5	23,309	-0.02%
2021/10/13	1	24.50	0	0.00	24.40	1	23,419	0.00%
2021/10/12	4	24.35	4	24.48	24.50	0	23,840	0.00%
2021/10/08	9	24.49	0	0.00	24.45	9	24,125	0.04%
2021/10/07	2.1	24.46	2.7	24.52	24.55	-0.6	24,481	0.00%
2021/10/06	0	0.00	4	24.33	24.45	-4	24,822	-0.02%
2021/10/05	13	24.08	3	24.02	24.05	10	25,166	0.04%
2021/10/04	0	0.00	18	24.21	24.20	-18	26,556	-0.07%
2021/10/01	13	24.30	3.3	24.19	24.20	9.7	27,824	0.03%
2021/09/30	0.2	24.50	2	24.60	24.70	-1.9	28,622	-0.01%
2021/09/29	3	24.42	0	0.00	24.40	3	29,489	0.01%
2021/09/28	0	0.00	1	24.70	24.60	-1	30,035	0.00%
2021/09/24	2.2	24.63	0	0.00	24.65	2.2	30,580	0.01%
2021/09/23	0	0.00	5	24.66	24.80	-5	31,100	-0.02%
2021/09/22	12.1	24.39	0.2	24.35	24.30	11.9	31,348	0.04%
2021/09/17	15	24.91	0	0.00	24.75	15	31,336	0.05%
2021/09/16	3	25.02	1	25.05	25.05	2	31,330	0.01%
2021/09/14	3	25.07	5.2	25.14	25.10	-2.2	31,599	-0.01%
2021/09/13	2	24.93	7	24.89	24.95	-5	31,600	-0.02%
2021/09/10	2	24.75	7.2	24.73	24.75	-5.2	31,796	-0.02%
2021/09/09	2	24.55	0	0.00	24.60	2	32,075	0.01%
2021/09/08	1	24.60	16.1	24.66	24.65	-15.1	32,056	-0.05%
2021/09/07	1	24.30	7	24.30	24.30	-6	31,907	-0.02%
2021/09/06	7.5	24.55	8.2	24.50	24.50	-0.7	31,733	0.00%
2021/09/03	4.2	24.67	2.1	24.70	24.70	2.1	31,605	0.01%
2021/09/02	10.1	24.59	28	24.65	24.50	-17.9	31,622	-0.06%
2021/09/01	0	0.00	6	24.88	24.90	-6	31,527	-0.02%
2021/08/31	22	24.63	12.2	24.89	25.00	9.8	31,415	0.03%
2021/08/30	3.9	24.84	35	24.79	25.00	-31.1	31,276	-0.10%
2021/08/27	5.1	24.55	6	24.58	24.60	-0.9	31,157	0.00%
2021/08/26	0.5	24.29	0.3	24.40	24.30	0.2	31,278	0.00%
2021/08/25	4	24.31	1	24.40	24.50	3	31,322	0.01%
2021/08/24	3	24.13	11.1	24.25	24.45	-8.1	31,296	-0.03%
2021/08/23	2	24.03	12	24.13	24.15	-10	31,232	-0.03%
2021/08/20	1.1	23.46	7	23.63	23.65	-5.9	31,253	-0.02%
2021/08/19	8.2	23.46	6	23.59	23.35	2.2	31,365	0.01%
2021/08/18	5.8	23.62	7	23.52	23.90	-1.2	30,553	0.00%
2021/08/17	32.1	23.66	7	23.69	23.70	25.1	29,806	0.08%
2021/08/16	3.3	24.01	18	24.10	24.05	-14.7	29,438	-0.05%
2021/08/13	94.2	23.87	16.1	23.80	23.70	78.2	29,031	0.27%
2021/08/12	36.5	24.27	11.1	24.37	24.40	25.4	28,259	0.09%
2021/08/11	118.2	24.10	14.3	24.41	24.25	103.9	27,863	0.37%	大買/鉅額交易
2021/08/10	3.1	25.48	0.3	25.50	25.60	2.8	25,036	0.01%
2021/08/09	6	25.48	3.4	25.69	25.80	2.6	25,465	0.01%
2021/08/06	16	25.73	2.1	25.70	25.70	13.9	25,677	0.05%
2021/08/05	0	0.00	2.1	25.95	25.95	-2.1	26,540	-0.01%
2021/08/04	3	25.75	11	25.85	25.85	-8	28,047	-0.03%
2021/08/03	12	25.60	10	25.74	25.80	2	28,882	0.01%
2021/08/02	2.5	25.42	26	25.61	25.65	-23.5	29,563	-0.08%
2021/07/30	19	25.19	11	25.35	25.40	8	29,721	0.03%
2021/07/29	1.1	25.33	1.1	25.12	25.35	0	29,891	0.00%
2021/07/28	35.1	24.93	3	24.98	25.05	32.1	30,047	0.11%
2021/07/27	8.2	25.23	2	25.15	25.20	6.2	30,476	0.02%
2021/07/26	5.5	25.46	0	0.00	25.30	5.5	31,034	0.02%
2021/07/23	0	0.00	5	25.70	25.70	-5	31,274	-0.02%
2021/07/22	3	25.43	15	25.52	25.55	-12	31,421	-0.04%
2021/07/21	34.2	25.33	7.1	25.41	25.40	27.1	31,412	0.09%
2021/07/20	24	25.50	21	25.55	25.55	3	31,558	0.01%
2021/07/19	2	25.83	1	25.70	25.80	1	31,768	0.00%
2021/07/16	44.3	25.76	15	25.78	25.90	29.3	32,296	0.09%
2021/07/15	21.4	25.31	6	25.35	25.45	15.4	32,471	0.05%
2021/07/14	13.4	25.36	1	25.45	25.35	12.4	32,730	0.04%
2021/07/13	19.4	25.48	2	25.35	25.40	17.4	33,239	0.05%
2021/07/12	18.4	25.54	1	25.46	25.50	17.4	33,620	0.05%
2021/07/09	78	25.57	1	25.55	25.55	77	33,562	0.23%
2021/07/08	26.2	27.18	2	27.25	27.15	24.2	32,318	0.07%
2021/07/07	19	27.01	10	27.12	27.00	9	31,327	0.03%
2021/07/06	43.3	27.54	25	27.62	27.50	18.3	30,601	0.06%
2021/07/05	3	27.05	24.2	27.02	27.10	-21.2	29,965	-0.07%
2021/07/02	0	0.00	0.2	26.70	26.50	-0.2	29,310	0.00%
2021/07/01	4	26.79	1.2	26.84	26.65	2.8	29,080	0.01%
2021/06/30	5	26.87	12.2	26.91	26.85	-7.2	28,836	-0.02%
2021/06/29	2.1	26.26	2.3	26.47	26.40	-0.2	28,431	0.00%
2021/06/28	1.1	26.64	13	26.58	26.40	-11.9	28,485	-0.04%
2021/06/25	2.3	26.45	9	26.37	26.45	-6.7	28,490	-0.02%
2021/06/24	5	25.90	14.1	25.96	26.05	-9.1	28,283	-0.03%
2021/06/23	1	25.45	1	25.35	25.45	0	28,014	0.00%
2021/06/22	6	25.28	15	25.32	25.35	-9	28,100	-0.03%
2021/06/21	11.3	24.94	5.3	25.00	25.05	6	28,630	0.02%
2021/06/18	2.2	25.22	0	0.00	25.20	2.2	28,522	0.01%
2021/06/17	2	25.43	0	0.00	25.45	2	28,248	0.01%
2021/06/16	4.1	25.41	0	0.00	25.40	4.1	28,518	0.01%
2021/06/11	2	25.55	8	25.55	25.50	-6	28,790	-0.02%
2021/06/10	1.2	25.38	1	25.50	25.50	0.2	28,879	0.00%
2021/06/09	1.1	25.51	7	25.54	25.50	-5.9	28,920	-0.02%
2021/06/07	4.1	25.48	13.1	25.65	25.50	-8.9	29,250	-0.03%
2021/06/04	8.2	25.76	3.5	25.80	25.80	4.7	29,378	0.02%
2021/06/03	3.2	26.01	157.1	26.06	26.00	-153.9	29,915	-0.51%	大賣/鉅額交易
2021/06/02	1	25.85	21	25.83	25.95	-20	29,821	-0.07%
2021/06/01	0	0.00	1	25.65	25.70	-1	29,832	0.00%
2021/05/31	2	25.65	5	25.72	25.60	-3	30,030	-0.01%
2021/05/28	1	25.49	12.2	25.53	25.60	-11.2	30,162	-0.04%
2021/05/27	5	25.05	5	25.20	25.20	0	30,177	0.00%
2021/05/26	0	0.00	0.4	25.08	25.15	-0.4	30,364	0.00%
2021/05/25	0	0.00	33.1	25.24	25.05	-33.1	30,710	-0.11%
2021/05/24	9	24.51	12	24.90	25.00	-3	30,743	-0.01%
2021/05/21	3	24.55	7	24.99	24.65	-4	30,946	-0.01%
2021/05/20	3	24.24	3	24.37	24.45	0	30,872	0.00%
2021/05/19	3	24.38	47	24.64	24.35	-44	30,853	-0.14%
2021/05/18	23	24.44	13.1	24.19	24.45	9.9	30,994	0.03%
2021/05/17	43.3	23.63	22	23.53	23.15	21.3	31,119	0.07%
2021/05/14	11.1	24.20	9	24.37	24.30	2.1	30,635	0.01%
2021/05/13	56.8	24.40	15	24.11	23.90	41.8	30,338	0.14%
2021/05/12	50.5	24.74	11.9	24.80	24.50	38.6	29,615	0.13%
2021/05/11	11	26.07	17.1	26.13	26.00	-6.1	28,544	-0.02%
2021/05/10	10.2	26.23	207.6	26.25	26.70	-197.4	27,950	-0.71%	大賣/鉅額交易
2021/05/07	0	0.00	1	25.90	25.90	-1	27,688	0.00%
2021/05/06	0	25.70	4.2	25.60	25.70	-4.2	27,753	-0.02%
2021/05/05	4.1	25.56	5	25.34	25.30	-0.9	27,710	0.00%
2021/05/04	6.2	25.25	18	25.04	25.05	-11.8	27,712	-0.04%
2021/05/03	33.2	25.64	0	0.00	25.50	33.2	27,339	0.12%
2021/04/29	9.3	25.87	0	0.00	26.00	9.3	27,011	0.03%
2021/04/28	10.2	26.19	4	26.13	26.10	6.2	26,932	0.02%
2021/04/27	7.1	26.34	2.7	26.34	26.35	4.5	27,206	0.02%
2021/04/26	27	26.38	11.1	26.40	26.50	15.9	27,213	0.06%
2021/04/23	6	25.96	18	26.01	25.90	-12	27,149	-0.04%
2021/04/22	39	26.22	30.8	26.12	25.95	8.2	27,237	0.03%
2021/04/21	22.5	25.63	10.4	25.82	25.70	12.1	26,943	0.04%
2021/04/20	9.2	25.75	25.3	25.87	26.00	-16.1	26,736	-0.06%
2021/04/19	25.3	25.98	70.8	25.65	26.10	-45.5	26,707	-0.17%
2021/04/16	5.1	24.34	21.6	24.51	24.75	-16.5	26,605	-0.06%
2021/04/15	5	23.60	89	23.66	24.00	-84	26,518	-0.32%
2021/04/14	3.1	23.15	9.5	23.24	23.30	-6.4	26,644	-0.02%
2021/04/13	10	23.29	5	23.48	23.15	5	27,103	0.02%
2021/04/12	0	23.20	6	23.33	23.35	-6	27,030	-0.02%
2021/04/09	31	22.98	22	23.02	23.00	9	27,048	0.03%
2021/04/08	1	22.60	44	22.62	22.70	-43	27,106	-0.16%
2021/04/07	1	22.55	5.6	22.61	22.60	-4.6	27,622	-0.02%
2021/04/06	6	22.53	0	0.00	22.50	6	27,701	0.02%
2021/04/01	49	22.53	13	22.42	22.40	36	27,618	0.13%
2021/03/31	12	22.55	124.5	22.74	22.50	-112.5	27,524	-0.41%	大賣/鉅額交易
2021/03/30	1	22.30	490.1	22.54	22.65	-489.1	27,221	-1.80%	大賣/鉅額交易
2021/03/29	3	22.28	6.3	22.30	22.35	-3.3	27,001	-0.01%
2021/03/26	12	22.27	8	22.30	22.25	4	26,987	0.01%
2021/03/25	5.1	22.25	39.7	22.30	22.30	-34.6	27,069	-0.13%
2021/03/24	67.7	22.27	226.3	22.27	22.15	-158.6	27,044	-0.59%	大賣/鉅額交易
2021/03/23	0	0.00	18	21.92	21.90	-18	26,491	-0.07%
2021/03/22	2	21.65	5	21.65	21.75	-3	26,549	-0.01%
2021/03/19	8.1	21.77	1	21.75	21.65	7.1	26,777	0.03%
2021/03/18	0	0.00	36	22.00	21.90	-36	26,807	-0.13%
2021/03/17	2	21.90	1	21.80	21.80	1	27,337	0.00%
2021/03/16	11	21.86	1	21.85	21.90	10	27,717	0.04%
2021/03/15	12	21.95	16.5	21.97	21.90	-4.5	27,954	-0.02%
2021/03/12	11	21.84	6	21.85	21.90	5	28,231	0.02%
2021/03/11	11	21.95	4.1	21.90	21.85	6.9	28,344	0.02%
2021/03/10	4	21.70	6	21.78	21.85	-2	28,221	-0.01%
2021/03/09	29	21.63	6	21.63	21.65	23	28,080	0.08%
2021/03/08	10.6	21.19	2	21.25	21.15	8.6	27,674	0.03%
2021/03/05	4.1	21.14	1	21.05	21.20	3.1	27,675	0.01%
2021/03/04	8.1	21.13	0	0.00	21.15	8.1	28,230	0.03%
2021/03/03	5	21.15	31.2	21.43	21.40	-26.2	28,115	-0.09%
2021/03/02	20	21.16	0	0.00	21.05	20	27,970	0.07%
2021/02/26	19.3	21.49	0	0.00	21.25	19.3	27,931	0.07%
2021/02/25	5.2	21.85	30	21.94	22.00	-24.8	27,512	-0.09%
2021/02/24	2.4	21.67	2	21.85	21.60	0.4	27,685	0.00%
2021/02/23	1	21.45	3.7	21.58	21.65	-2.7	27,761	-0.01%
2021/02/22	11	21.45	3	21.45	21.30	8	27,624	0.03%
2021/02/19	7	21.21	1	21.16	21.30	5.9	27,900	0.02%
2021/02/18	6	21.44	6.3	21.58	21.40	-0.3	28,157	0.00%
2021/02/17	11	21.44	50.2	21.39	21.40	-39.2	28,116	-0.14%
2021/02/05	1	20.95	12.1	20.95	21.00	-11.1	27,885	-0.04%
2021/02/04	21	20.85	5.8	20.80	20.75	15.2	27,984	0.05%
2021/02/03	1	20.90	2.5	20.85	20.85	-1.5	28,672	-0.01%
2021/02/02	0	0.00	1	20.70	20.65	-1	28,927	0.00%
2021/02/01	0.5	20.00	0	0.00	20.20	0.5	28,724	0.00%
2021/01/29	18	20.04	0	0.00	19.90	18	28,620	0.06%
2021/01/28	40.6	20.27	26.8	20.31	20.30	13.8	28,297	0.05%
2021/01/27	1	20.85	3	20.75	20.65	-2	28,048	-0.01%
2021/01/26	11	20.76	5	20.84	20.70	6	28,082	0.02%
2021/01/25	45.1	20.69	7	20.76	20.85	38.1	27,906	0.14%
2021/01/22	14.3	20.77	0	0.00	20.75	14.3	27,860	0.05%
2021/01/21	2	20.80	12	21.01	21.00	-10	27,613	-0.04%
2021/01/20	30.8	20.85	9.1	20.88	20.65	21.7	27,314	0.08%
2021/01/18	2	20.70	1	20.75	21.00	1	26,607	0.00%
2021/01/15	3	20.98	2	20.93	21.00	1	26,260	0.00%
2021/01/14	7.1	21.11	1	21.40	21.20	6.1	26,052	0.02%
2021/01/13	25	21.38	21	21.38	21.40	4	25,666	0.02%
2021/01/12	147.1	21.38	11.5	21.48	21.25	135.6	25,327	0.54%	大買/鉅額交易
2021/01/11	20	21.63	76	21.86	21.90	-56	24,835	-0.23%
2021/01/08	30	21.36	142	21.27	21.35	-112	24,160	-0.46%	大賣/鉅額交易
2021/01/07	7	21.02	66	21.05	21.00	-59	23,651	-0.25%
2021/01/06	17	20.64	18.9	20.76	20.65	-1.9	23,176	-0.01%
2021/01/05	19	20.49	0.1	20.47	20.55	18.9	22,544	0.08%
2021/01/04	2.1	20.33	49	20.41	20.45	-46.9	22,539	-0.21%
2020/12/31	11	20.52	18	20.62	20.55	-7	22,451	-0.03%
2020/12/30	10.9	20.22	42.2	20.16	20.40	-31.3	22,175	-0.14%
2020/12/29	38	19.94	22	19.95	19.95	16	21,846	0.07%
2020/12/28	1	19.75	71	19.70	19.80	-70	21,822	-0.32%
2020/12/25	6	19.74	45	19.76	19.70	-39	21,884	-0.18%
2020/12/24	1	19.70	8	19.69	19.75	-7	22,020	-0.03%
2020/12/23	8	19.57	4	19.55	19.55	4	22,183	0.02%
2020/12/22	2	19.70	7	19.78	19.65	-5	22,425	-0.02%
2020/12/21	14	19.77	2	19.80	19.90	12	22,902	0.05%
2020/12/18	4.3	19.63	0	0.00	19.55	4.3	22,850	0.02%
2020/12/17	52	19.71	0	0.00	19.65	52	23,043	0.23%
2020/12/16	1.1	19.78	17	19.66	19.80	-15.9	23,204	-0.07%
2020/12/15	16	19.53	3	19.50	19.50	13	23,233	0.06%
2020/12/14	20	19.95	22	19.91	19.85	-2	23,077	-0.01%
2020/12/11	120	19.73	33	19.73	19.80	87	22,937	0.38%	大買/
2020/12/10	22	19.51	13	19.52	19.40	9	22,235	0.04%
2020/12/09	11	19.45	12.3	19.45	19.45	-1.3	21,897	-0.01%
2020/12/08	0	0.00	4.9	19.25	19.35	-4.9	21,737	-0.02%
2020/12/07	42	19.36	1	19.35	19.30	41	21,525	0.19%
2020/12/04	3.9	19.36	3.1	19.35	19.40	0.8	21,504	0.00%
2020/12/03	2	19.35	9	19.35	19.35	-7	21,526	-0.03%
2020/12/01	2	19.25	2	19.30	19.35	0	21,824	0.00%
2020/11/30	30.1	19.10	1	19.10	19.10	29.1	22,211	0.13%
2020/11/27	4	19.19	0	0.00	19.30	4	21,863	0.02%
2020/11/26	5.6	19.14	4	19.18	19.25	1.6	22,098	0.01%
2020/11/25	2.5	19.24	17	19.32	19.25	-14.5	22,312	-0.06%
2020/11/24	11	19.42	3.1	19.42	19.40	7.9	22,218	0.04%
2020/11/23	1	19.30	7	19.24	19.40	-6	21,966	-0.03%
2020/11/20	2	19.00	5.1	19.05	19.05	-3.1	21,774	-0.01%
2020/11/19	15	18.95	9.3	18.99	18.95	5.7	21,811	0.03%
2020/11/18	0	0.00	45	19.01	19.05	-45	21,827	-0.21%
2020/11/17	1	18.85	7	18.95	18.90	-6	21,713	-0.03%
2020/11/16	5	18.75	5.8	18.77	18.80	-0.8	22,230	0.00%
2020/11/13	12	18.50	7	18.60	18.50	5	22,624	0.02%
2020/11/12	2.2	18.71	23	18.79	18.60	-20.8	22,661	-0.09%
2020/11/11	101.1	19.00	25.7	18.94	19.05	75.4	22,874	0.33%	大買/
2020/11/10	1	18.45	5	18.50	18.60	-4	22,416	-0.02%
2020/11/09	7	18.39	12.2	18.35	18.35	-5.2	22,141	-0.02%
2020/11/06	2	18.25	13.2	18.20	18.30	-11.2	22,256	-0.05%
2020/11/05	1	18.15	59	18.20	18.25	-58	22,439	-0.26%
2020/11/04	0	0.00	10	18.03	18.15	-10	23,273	-0.04%
2020/11/03	2	18.10	12	18.11	18.10	-10	23,833	-0.04%
2020/11/02	1	17.75	6.2	17.98	18.00	-5.2	24,343	-0.02%
2020/10/30	11.5	17.63	1	17.65	17.75	10.5	24,298	0.04%
2020/10/29	7	17.71	1	17.75	17.65	6	24,420	0.02%
2020/10/28	1	17.85	1.6	17.89	17.90	-0.6	24,631	0.00%
2020/10/27	4	17.95	2	17.90	18.00	2	25,223	0.01%
2020/10/26	2	18.05	81	18.10	18.05	-79	25,533	-0.31%
2020/10/23	2	17.95	0	0.00	17.95	2	26,032	0.01%
2020/10/22	0	0.00	100.1	18.06	18.10	-100.1	26,257	-0.38%
2020/10/21	8	17.85	1.6	17.87	17.85	6.4	26,298	0.02%
2020/10/20	1	17.80	0	0.00	17.85	1	26,590	0.00%
2020/10/19	199	17.86	1	17.90	17.80	198	26,680	0.74%	大買/鉅額交易
2020/10/16	1	18.00	2	17.98	17.90	-1	26,682	0.00%
2020/10/15	14	18.01	0	0.00	18.00	14	26,843	0.05%
2020/10/14	2	18.08	6	18.10	18.15	-4	26,907	-0.01%
2020/10/13	1	18.00	0.1	18.15	18.10	0.9	26,909	0.00%
2020/10/12	0	0.00	0	18.20	18.20	0	27,287	0.00%
2020/10/08	1	18.05	16	18.06	18.20	-15	27,716	-0.05%
2020/10/07	1	18.00	8.1	18.05	18.00	-7.1	27,896	-0.03%
2020/10/06	2	18.10	14	18.06	18.20	-12	28,247	-0.04%
2020/10/05	2.8	17.86	4.4	17.84	17.85	-1.6	28,399	-0.01%
2020/09/30	11.9	17.74	0.4	17.80	17.80	11.5	28,677	0.04%
2020/09/29	411	17.80	0	0.00	17.65	411	29,032	1.42%	大買/鉅額交易
2020/09/28	3	17.68	1	17.60	17.70	2	29,492	0.01%
2020/09/25	6	17.31	3	17.35	17.30	3	29,702	0.01%
2020/09/24	29	17.31	0	0.00	17.15	29	29,566	0.10%
2020/09/23	14	17.71	16	17.73	17.70	-2	29,037	-0.01%
2020/09/22	31	17.83	5	17.85	17.75	26	28,906	0.09%
2020/09/21	8	18.11	0	0.00	18.00	8	28,791	0.03%
2020/09/18	1	18.25	11.3	18.20	18.30	-10.3	29,331	-0.04%
2020/09/17	2	18.30	0	18.35	18.30	2	29,696	0.01%
2020/09/16	5	18.25	4	18.33	18.35	1	30,101	0.00%
2020/09/15	0	0.00	2	18.20	18.25	-2	30,195	-0.01%
2020/09/14	1	18.20	1	18.35	18.25	0	30,865	0.00%
2020/09/11	2	18.23	1	18.25	18.30	1	31,153	0.00%
2020/09/10	2	18.18	5	18.24	18.30	-3	31,779	-0.01%
2020/09/09	4	18.13	0	0.00	18.20	4	32,165	0.01%
2020/09/08	1	18.30	0	0.00	18.30	1	32,517	0.00%
2020/09/07	13	18.23	1	18.35	18.25	12	33,207	0.04%
2020/09/04	11	18.28	4	18.25	18.20	7	34,168	0.02%
2020/09/03	18	18.45	24	18.57	18.40	-6	34,801	-0.02%
2020/09/02	19	18.38	4	18.29	18.30	15	35,108	0.04%
2020/09/01	13	18.37	15.1	18.35	18.30	-2.1	35,668	-0.01%
2020/08/31	11	18.35	4	18.38	18.40	7	35,587	0.02%
2020/08/28	2	18.30	35	18.34	18.30	-33	35,766	-0.09%
2020/08/27	6	18.35	2	18.35	18.30	4	36,101	0.01%
2020/08/26	10	18.36	0	0.00	18.40	10	36,580	0.03%
2020/08/25	29	18.46	0	0.00	18.45	29	36,520	0.08%
2020/08/24	1.1	18.46	21	18.45	18.45	-19.9	37,617	-0.05%
2020/08/21	2	18.60	12	18.54	18.60	-10	37,734	-0.03%
2020/08/20	14	18.46	338	18.50	18.45	-324	37,786	-0.86%	大賣/鉅額交易
2020/08/19	95	19.05	26	19.02	18.85	69	37,438	0.18%
2020/08/18	17	18.74	0	0.00	18.75	17	36,967	0.05%
2020/08/17	11	18.80	27	18.84	18.80	-16	37,137	-0.04%
2020/08/14	13	19.13	2	19.10	19.10	11	36,857	0.03%
2020/08/13	12	19.07	9	19.05	19.10	3	36,719	0.01%
2020/08/12	5	19.04	0	0.00	19.05	5	36,886	0.01%
2020/08/11	8	19.24	4	19.28	19.15	4	36,645	0.01%
2020/08/10	12	19.17	0	0.00	19.15	12	36,696	0.03%
2020/08/07	4	18.89	124.3	18.95	18.70	-120.3	36,399	-0.33%	大賣/鉅額交易
2020/08/06	12	18.60	14	18.50	18.65	-2	35,980	-0.01%
2020/08/05	2	18.25	6	18.22	18.25	-4	35,709	-0.01%
2020/08/04	0	0.00	29.1	18.25	18.20	-29.1	36,099	-0.08%
2020/08/03	244	18.05	108	17.99	17.95	136	36,384	0.37%	大買/大賣/鉅額交易
2020/07/31	35	18.04	18	18.09	18.00	17	36,288	0.05%
2020/07/30	8	18.30	0	0.00	18.35	8	36,203	0.02%
2020/07/29	5	18.40	16	18.38	18.30	-11	36,146	-0.03%
2020/07/28	102	17.95	3	17.95	17.90	99	36,099	0.27%	大買/
2020/07/27	6	17.92	7	18.02	17.80	-1	36,335	0.00%
2020/07/24	9	18.07	5	18.07	18.00	4	36,476	0.01%
2020/07/23	1	18.20	0	0.00	18.20	1	36,658	0.00%
2020/07/22	1	18.25	0	0.00	18.30	1	36,791	0.00%
2020/07/21	3	18.23	10	18.26	18.15	-7	36,801	-0.02%
2020/07/20	8	18.24	0	0.00	18.15	8	36,791	0.02%
2020/07/17	1	18.30	5	18.25	18.30	-4	36,879	-0.01%
2020/07/16	10	18.45	2	18.45	18.40	8	37,225	0.02%
2020/07/15	6	18.40	42	18.49	18.40	-36	36,877	-0.10%
2020/07/14	2	18.40	5	18.40	18.35	-3	36,625	-0.01%
2020/07/13	7	18.11	67	18.29	18.30	-60	36,616	-0.16%
2020/07/10	10	18.00	2	18.05	17.90	8	36,457	0.02%
2020/07/09	22	18.13	7	18.29	18.10	15	36,534	0.04%
2020/07/08	8	18.18	57	18.20	18.10	-49	36,229	-0.14%
2020/07/07	5	18.20	11	18.14	18.15	-6	36,084	-0.02%
2020/07/06	9	18.02	61	18.04	18.00	-52	35,682	-0.15%
2020/07/03	1	17.75	0	0.00	17.90	1	35,464	0.00%
2020/07/02	1	17.70	1	17.65	17.65	0	35,496	0.00%
2020/07/01	7	17.63	94	17.55	17.60	-87	35,663	-0.24%
2020/06/30	11	17.50	2	17.60	17.45	9	35,840	0.03%
2020/06/29	42	17.51	2	17.55	17.45	40	35,824	0.11%
2020/06/24	26.2	18.37	40	18.40	18.40	-13.8	35,173	-0.04%
2020/06/23	23	18.19	8	18.14	18.20	15	34,964	0.04%
2020/06/22	8	18.22	0	0.00	18.20	8	34,606	0.02%
2020/06/19	81	18.36	4	18.40	18.15	77	34,806	0.22%
2020/06/18	3	18.43	0	0.00	18.35	3	34,425	0.01%
2020/06/17	1	18.25	43	18.42	18.50	-42	34,220	-0.12%
2020/06/16	21	18.28	5	18.32	18.30	16	34,300	0.05%
2020/06/15	22	17.95	14.8	18.02	17.95	7.2	34,509	0.02%
2020/06/12	25	17.65	65	17.57	17.85	-40	34,464	-0.12%
2020/06/11	195	18.55	10	18.35	18.05	185	34,231	0.54%	大買/鉅額交易
2020/06/10	108	18.40	0	0.00	18.50	108	33,418	0.32%	大買/鉅額交易
2020/06/09	24	18.18	44	18.38	18.15	-20	33,157	-0.06%
2020/06/08	277	17.95	18	18.00	18.05	259	32,747	0.79%	大買/鉅額交易
2020/06/05	20	17.47	2	17.55	17.50	18	32,054	0.06%
2020/06/04	10	17.41	5	17.40	17.35	5	31,904	0.02%
2020/06/03	9	17.28	13	17.33	17.35	-4	31,794	-0.01%
2020/06/02	7	16.99	28	16.98	17.00	-21	31,531	-0.07%
2020/06/01	7	16.61	25	16.64	16.65	-18	31,291	-0.06%
2020/05/29	69.8	16.38	4	16.33	16.25	65.8	31,029	0.21%
2020/05/28	8	16.55	0	0.00	16.50	8	29,862	0.03%
2020/05/27	5	16.73	54	16.70	16.65	-49	29,818	-0.16%
2020/05/26	7	16.61	32	16.55	16.60	-25	29,731	-0.08%
2020/05/25	15	16.17	35	16.25	16.30	-20	29,422	-0.07%
2020/05/22	50	16.25	2	16.25	16.15	48	29,333	0.16%
2020/05/21	5	16.35	0	0.00	16.40	5	29,046	0.02%
2020/05/20	22	16.23	3	16.27	16.20	19	28,867	0.07%
2020/05/19	6	16.35	0	0.00	16.25	6	28,717	0.02%
2020/05/18	11	16.24	0	0.00	16.20	11	28,462	0.04%
2020/05/15	56	16.29	1	16.30	16.25	55	28,287	0.19%
2020/05/14	118	16.44	0	0.00	16.30	118	27,882	0.42%	大買/鉅額交易
2020/05/13	18	16.51	0	0.00	16.65	18	27,223	0.07%
2020/05/12	7	16.57	0	0.00	16.50	7	27,179	0.03%
2020/05/11	231	16.65	31	16.70	16.70	200	26,813	0.75%	大買/鉅額交易
2020/05/08	59	16.49	0	0.00	16.40	59	26,413	0.22%
2020/05/07	35	16.39	0	0.00	16.40	35	25,922	0.14%
2020/05/06	25	16.37	0	0.00	16.35	25	25,757	0.10%
2020/05/05	37	16.59	2	16.60	16.55	35	25,586	0.14%
2020/05/04	9	16.53	1	16.55	16.50	8	25,602	0.03%
2020/04/30	35	17.02	32	17.08	17.10	3	25,557	0.01%
2020/04/29	12	16.72	0	0.00	16.75	12	25,265	0.05%
2020/04/28	7	16.40	6	16.47	16.40	1	25,149	0.00%
2020/04/27	10	16.35	54	16.35	16.40	-44	25,295	-0.17%
2020/04/24	52	16.20	0	0.00	16.10	52	25,180	0.21%
2020/04/23	1	16.15	5	16.25	16.15	-4	25,129	-0.02%
2020/04/22	8	15.87	0	0.00	16.00	8	24,952	0.03%
2020/04/21	47	16.27	30	16.10	16.10	17	24,786	0.07%
2020/04/20	19	16.87	0	0.00	16.75	19	24,572	0.08%
2020/04/17	17	17.02	7	17.13	16.85	10	24,604	0.04%
2020/04/16	29	16.82	0	0.00	16.80	29	24,291	0.12%
2020/04/15	32	17.02	13	17.22	17.20	19	23,996	0.08%
2020/04/14	134	16.69	15	16.55	16.70	119	23,783	0.50%	大買/鉅額交易
2020/04/13	5	16.12	0	0.00	16.05	5	23,415	0.02%
2020/04/10	13	16.08	14	16.17	16.30	-1	23,370	0.00%
2020/04/09	3	15.92	0	0.00	15.90	3	23,099	0.01%
2020/04/08	0	0.00	2	15.70	15.70	-2	22,964	-0.01%
2020/04/07	1	15.50	2	15.68	15.65	-1	22,853	0.00%
2020/04/06	3	15.48	0	0.00	15.50	3	22,683	0.01%
2020/04/01	18	15.28	2	15.25	15.30	16	22,505	0.07%
2020/03/31	5	15.74	0	0.00	15.55	5	22,246	0.02%
2020/03/30	0	0.00	10	15.70	15.60	-10	21,954	-0.05%
2020/03/27	9	15.87	0.1	16.00	16.00	8.9	21,881	0.04%
2020/03/26	10	15.70	2	15.55	15.60	8	21,472	0.04%
2020/03/25	4.8	15.80	7	15.77	15.75	-2.2	21,633	-0.01%
2020/03/24	4	15.49	4	15.50	15.20	0	21,202	0.00%
2020/03/23	13	14.45	0	0.00	14.20	13	20,964	0.06%
2020/03/20	5	14.68	4	15.21	15.25	1	20,825	0.00%
2020/03/19	7	14.06	5	14.24	14.00	2	20,143	0.01%
2020/03/18	10	15.55	16.3	15.57	15.55	-6.3	19,689	-0.03%
2020/03/17	20	15.75	2	16.00	15.60	18	19,341	0.09%
2020/03/16	10.2	16.72	1	17.05	16.45	9.2	18,682	0.05%
2020/03/13	14	16.58	13	17.16	17.40	1	18,147	0.01%
2020/03/12	15	17.57	27	17.84	17.50	-12	17,458	-0.07%
2020/03/11	1	18.35	0	0.00	18.25	1	16,988	0.01%
2020/03/10	0.5	18.50	0	0.00	18.50	0.5	16,933	0.00%
2020/03/09	14	18.49	2	18.48	18.40	12	16,827	0.07%
2020/03/06	1	19.05	0	0.00	19.05	1	16,417	0.01%
2020/03/03	24	19.08	1	19.30	19.20	23	15,888	0.14%
2020/03/02	7	18.71	45	18.90	18.95	-38	15,716	-0.24%
2020/02/27	12	19.33	0	0.00	19.20	12	15,882	0.08%
2020/02/26	21	19.50	0	0.00	19.50	21	15,639	0.13%
2020/02/25	1	19.70	0	0.00	19.75	1	15,345	0.01%
2020/02/24	22	19.88	0	0.00	19.85	22	15,350	0.14%
2020/02/20	15	20.30	0	0.00	20.30	15	15,082	0.10%
2020/02/19	6	20.11	0	0.00	20.30	6	14,943	0.04%
2020/02/13	2	20.05	40	20.06	20.15	-38	15,064	-0.25%
2020/02/12	16	20.18	0	0.00	20.05	16	14,952	0.11%
2020/02/11	10	20.20	3	20.35	20.30	7	14,859	0.05%
2020/02/10	0	0.00	2	20.35	20.40	-2	14,778	-0.01%
2020/02/07	1	20.25	0	0.00	20.30	1	14,977	0.01%
2020/02/05	0	0.00	1	20.15	20.20	-1	14,693	-0.01%
2020/02/04	0	0.00	10	20.05	20.05	-10	14,572	-0.07%
2020/02/03	0	0.00	2	19.85	19.80	-2	14,277	-0.01%
2020/01/31	11	19.83	10.4	19.56	19.70	0.6	14,092	0.00%
2020/01/30	24	19.67	4	20.13	19.35	20	13,876	0.14%
2020/01/20	16	20.65	2.3	20.64	20.65	13.7	13,281	0.10%
2020/01/15	4	20.31	0	0.00	20.40	4	13,157	0.03%
2020/01/14	16	20.25	1	20.35	20.35	15	13,092	0.11%
2020/01/13	6	20.15	0	0.00	20.20	6	12,868	0.05%
2020/01/07	1	19.95	0	0.00	19.90	1	13,182	0.01%
2020/01/06	0	19.95	0	0.00	19.95	0	13,218	0.00%
2019/12/31	0	0.00	1	20.30	20.20	-1	13,277	-0.01%
2019/12/30	1	20.35	0	0.00	20.40	1	13,160	0.01%
2019/12/27	0	0.00	13	20.38	20.45	-13	13,311	-0.10%
2019/12/26	0	0.00	4	20.30	20.30	-4	13,251	-0.03%
2019/12/24	2	20.30	9	20.42	20.30	-7	13,595	-0.05%
2019/12/20	0	0.00	12.7	20.23	20.35	-12.7	13,634	-0.09%
2019/12/16	3	20.12	33	20.30	20.05	-30	13,420	-0.22%
2019/12/13	0	0.00	49	20.15	20.25	-49	13,263	-0.37%
2019/12/12	2	19.85	0	0.00	19.85	2	12,993	0.02%
2019/12/11	0	0.00	1	19.80	19.95	-1	12,857	-0.01%
2019/12/09	0	0.00	0	19.90	19.90	0	12,964	0.00%
2019/12/06	0	0.00	1	19.80	19.90	-1	13,200	-0.01%
2019/12/05	8	19.65	0	0.00	19.65	8	13,507	0.06%
2019/12/02	0	0.00	5	19.80	19.75	-5	13,695	-0.04%
2019/11/28	0	0.00	1	20.00	20.00	-1	13,629	-0.01%
2019/11/27	5	20.00	0	0.00	20.05	5	14,183	0.04%
2019/11/22	5	19.80	0	0.00	19.80	5	14,573	0.03%
2019/11/21	5	19.80	0	0.00	19.75	5	14,754	0.03%
2019/11/20	0	0.00	1	19.90	20.00	-1	14,923	-0.01%
2019/11/19	27	19.85	0	0.00	19.85	27	14,929	0.18%
2019/11/18	0	0.00	2	20.00	20.00	-2	15,172	-0.01%
2019/11/12	2	19.90	1	19.95	19.90	1	16,214	0.01%
2019/11/11	0	0.00	20.3	19.86	19.90	-20.3	16,271	-0.12%
2019/11/07	1	19.80	15.6	19.94	19.95	-14.6	16,674	-0.09%
2019/11/06	0	0.00	139	19.93	19.95	-139	16,723	-0.83%	大賣/鉅額交易
2019/11/05	5	19.50	133	19.55	19.60	-128	16,526	-0.77%	大賣/鉅額交易
2019/11/04	0	0.00	183	19.25	19.30	-183	16,497	-1.11%	大賣/鉅額交易
2019/10/31	1	19.05	390	19.15	19.05	-389	16,643	-2.34%	大賣/鉅額交易
2019/10/30	0	0.00	61	19.10	19.10	-61	16,665	-0.37%
2019/10/28	0	0.00	5	19.00	18.95	-5	16,626	-0.03%
2019/10/24	0	0.00	3	18.97	19.00	-3	16,786	-0.02%
2019/10/23	0	0.00	3	18.90	18.85	-3	16,902	-0.02%
2019/10/22	0	0.00	2.2	18.90	19.00	-2.2	16,851	-0.01%
2019/10/21	0	0.00	30	19.00	18.90	-30	16,876	-0.18%
2019/10/18	0	0.00	4	18.94	18.80	-4	16,812	-0.02%
2019/10/17	1	18.65	0	0.00	18.70	1	16,387	0.01%
2019/10/16	1	18.60	0	0.00	18.75	1	16,264	0.01%
2019/10/14	2	18.50	18	18.45	18.65	-16	16,557	-0.10%
2019/10/09	4	18.10	1	18.15	18.05	3	16,439	0.02%
2019/10/08	0	0.00	1	18.35	18.40	-1	16,317	-0.01%
2019/10/07	1	18.35	0	0.00	18.35	1	16,260	0.01%
2019/10/04	2	18.10	0	0.00	18.25	2	16,352	0.01%
2019/10/03	5	18.17	0	0.00	18.15	5	16,379	0.03%
2019/10/01	3	18.38	0	0.00	18.60	3	16,207	0.02%
2019/09/25	1	18.65	0.7	18.70	18.70	0.3	16,129	0.00%
2019/09/23	1	18.95	5	18.95	18.85	-4	16,549	-0.02%
2019/09/18	2	19.05	3	19.15	19.15	-1	16,406	-0.01%
2019/09/17	0	0.00	1	19.00	19.00	-1	16,437	-0.01%
2019/09/16	0	0.00	3	19.05	19.10	-3	16,645	-0.02%
2019/09/12	2	19.00	0	0.00	19.10	2	16,872	0.01%
2019/09/11	0	0.00	1	19.05	19.10	-1	17,361	-0.01%
2019/09/10	0	0.00	52.8	19.15	19.15	-52.8	17,333	-0.30%
2019/09/09	1	18.95	4	18.93	19.00	-3	17,152	-0.02%
2019/09/06	1	18.55	2	18.55	18.65	-1	16,864	-0.01%
2019/09/05	0	0.00	7	18.40	18.45	-7	16,879	-0.04%
2019/08/29	1	17.95	1.3	17.94	17.95	-0.3	16,583	0.00%
2019/08/27	1	18.20	0	0.00	18.00	1	16,477	0.01%
2019/08/26	0	0.00	1	18.35	18.25	-1	16,327	-0.01%
2019/08/23	3	18.45	0	0.00	18.50	3	16,272	0.02%
2019/08/22	0	0.00	7	18.36	18.50	-7	16,138	-0.04%
2019/08/21	1	18.40	0	0.00	18.40	1	16,663	0.01%
2019/08/20	1	18.45	24.1	18.51	18.50	-23.1	16,517	-0.14%
2019/08/19	1	18.05	5	17.80	18.00	-4	16,026	-0.02%
2019/08/13	4	17.34	0	0.00	17.15	4	15,867	0.03%
2019/08/12	0	0.00	7	17.68	17.55	-7	15,813	-0.04%
2019/08/07	1	16.85	13	16.96	17.00	-12	15,567	-0.08%
2019/08/06	2	16.83	0	0.00	16.85	2	15,609	0.01%
2019/08/05	5	17.00	0	0.00	17.05	5	15,570	0.03%
2019/08/02	1	17.10	0	0.00	17.05	1	15,486	0.01%
2019/08/01	2	17.35	0	0.00	17.35	2	15,394	0.01%
2019/07/31	7	17.55	0	0.00	17.50	7	15,257	0.05%
2019/07/30	0	0.00	20	17.75	17.75	-20	15,360	-0.13%
2019/07/29	1	17.35	2	17.73	17.75	-1	15,460	-0.01%
2019/07/26	22	17.36	0	0.00	17.35	22	15,576	0.14%
2019/07/25	0	0.00	26	17.50	17.45	-26	15,568	-0.17%
2019/07/23	2	17.55	2	17.55	17.60	0	15,543	0.00%
2019/07/18	1	17.65	0	0.00	17.65	1	15,555	0.01%
2019/07/16	13	17.68	0	0.00	17.60	13	15,363	0.08%
2019/07/11	2	17.95	0	0.00	18.00	2	15,112	0.01%
2019/07/09	3	17.85	0	0.00	17.90	3	15,101	0.02%
2019/07/08	5	17.70	0	0.00	17.75	5	15,081	0.03%
2019/07/05	2	17.95	0.1	18.00	18.00	1.9	15,169	0.01%
2019/07/03	1	17.85	0	0.00	17.75	1	15,651	0.01%
2019/07/02	0	0.00	1	18.00	17.85	-1	15,704	-0.01%
2019/06/27	0	0.00	3	18.85	18.85	-3	15,222	-0.02%
2019/06/26	0	0.00	3	18.75	18.80	-3	15,398	-0.02%
2019/06/21	5	18.80	1.1	18.89	18.90	3.9	15,560	0.02%
2019/06/20	0	0.00	16	18.66	18.85	-16	15,364	-0.10%
2019/06/19	1	18.45	0	0.00	18.60	1	15,201	0.01%
2019/06/18	0	0.00	0.3	18.10	18.10	-0.3	14,838	0.00%
2019/06/17	0	0.00	0.5	18.05	18.05	-0.5	15,027	0.00%
2019/06/14	1	17.90	0	0.00	17.85	1	15,298	0.01%
2019/06/12	1	18.00	149	18.00	17.95	-148	15,528	-0.95%	大賣/鉅額交易
2019/06/05	0	0.00	10	18.00	17.90	-10	15,824	-0.06%
2019/06/03	0	0.00	1	17.80	17.95	-1	15,956	-0.01%
2019/05/29	0	0.00	1	17.50	17.50	-1	16,353	-0.01%
2019/05/27	1	17.35	21	17.44	17.40	-20	16,350	-0.12%
2019/05/23	2	17.45	1	17.50	17.50	1	16,663	0.01%
2019/05/22	0	0.00	16	17.45	17.50	-16	16,881	-0.09%
2019/05/21	2	17.40	1	17.50	17.45	1	16,986	0.01%
2019/05/20	1	17.35	0	0.00	17.40	1	16,662	0.01%
2019/05/17	1	17.40	0	0.00	17.30	1	16,771	0.01%
2019/05/14	2	17.30	0	0.00	17.25	2	17,152	0.01%
2019/05/13	16	17.55	0	0.00	17.45	16	17,373	0.09%
2019/05/10	2	17.75	0	0.00	17.60	2	17,596	0.01%
2019/05/09	1.5	17.70	0	0.00	17.55	1.5	17,966	0.01%
2019/05/07	1	17.80	0	0.00	18.00	1	18,097	0.01%
2019/05/03	1	18.00	2	17.98	18.00	-1	18,229	-0.01%
2019/05/02	10	17.85	5	17.90	17.75	5	18,387	0.03%
2019/04/30	1.5	17.83	0	0.00	17.90	1.5	18,394	0.01%
2019/04/24	0	0.00	1	17.80	17.90	-1	18,991	-0.01%
2019/04/19	0	0.00	5	17.85	17.75	-5	19,853	-0.03%
2019/04/18	1	17.80	0	0.00	17.85	1	20,036	0.00%
2019/04/17	0	0.00	6	17.86	17.90	-6	20,318	-0.03%
2019/04/15	1	17.75	0	0.00	17.75	1	20,602	0.00%
2019/04/11	0	17.80	2	17.80	17.75	-2	20,740	-0.01%
2019/04/10	2	17.58	0	0.00	17.65	2	20,642	0.01%
2019/04/09	0	0.00	1	17.75	17.80	-1	20,526	0.00%
2019/04/08	0	0.00	1	17.55	17.65	-1	20,407	0.00%
2019/04/03	5	17.50	1	17.60	17.45	4	20,266	0.02%
2019/04/01	0	0.00	1	17.50	17.55	-1	20,339	0.00%
2019/03/27	0	0.00	2	17.45	17.55	-2	20,119	-0.01%
2019/03/26	5	17.40	0	0.00	17.55	5	20,313	0.02%
2019/03/20	0	0.00	283.5	17.40	17.65	-283.5	21,089	-1.34%	大賣/鉅額交易
2019/03/19	0	0.00	10	17.45	17.45	-10	21,028	-0.05%
2019/03/18	0	0.00	7	17.59	17.70	-7	20,929	-0.03%
2019/03/15	1.2	17.78	0	0.00	17.85	1.2	20,941	0.01%
2019/03/14	1	17.70	0	0.00	17.70	1	20,942	0.00%
2019/03/13	0	0.00	121	17.87	17.90	-121	21,249	-0.57%	大賣/鉅額交易
2019/03/12	0	0.00	16	17.65	17.65	-16	21,154	-0.08%
2019/03/11	0	0.00	6	17.48	17.45	-6	21,444	-0.03%
2019/03/07	0	0.00	61	17.60	17.60	-61	22,474	-0.27%
2019/03/06	0	0.00	32.1	17.60	17.50	-32.1	22,415	-0.14%
2019/03/05	0	0.00	1	17.45	17.45	-1	22,413	0.00%
2019/02/27	0	0.00	4	17.41	17.45	-4	22,114	-0.02%
2019/02/25	0	0.00	1	17.30	17.40	-1	21,608	0.00%
2019/02/22	0	0.00	61	17.30	17.35	-61	21,719	-0.28%
2019/02/21	0	0.00	2	17.15	17.10	-2	21,596	-0.01%
2019/02/20	0	0.00	2	17.13	17.15	-2	21,475	-0.01%
2019/02/19	0	0.00	1	17.20	17.05	-1	21,486	0.00%
2019/02/18	0	0.00	5	16.95	17.15	-5	21,766	-0.02%
2019/02/14	1	16.90	1	17.10	17.10	0	21,822	0.00%
2019/02/12	0	0.00	15.7	16.95	17.00	-15.7	21,537	-0.07%
2019/02/11	6	16.94	0	0.00	16.85	6	21,295	0.03%
2019/01/30	0	0.00	38	16.99	17.00	-38	21,246	-0.18%
2019/01/29	10	16.85	0	0.00	16.95	10	20,948	0.05%
2019/01/25	10	16.82	16	16.73	16.75	-6	20,816	-0.03%
2019/01/24	0	0.00	67.1	16.75	16.80	-67.1	20,738	-0.32%
2019/01/23	0	0.00	5	16.65	16.55	-5	20,590	-0.02%
2019/01/22	0	0.00	25	16.47	16.50	-25	20,268	-0.12%
2019/01/21	3	16.47	76.2	16.48	16.50	-73.2	20,205	-0.36%
2019/01/18	0	0.00	3	16.35	16.30	-3	20,057	-0.01%
2019/01/17	0	0.00	1	16.30	16.35	-1	20,234	0.00%
2019/01/16	0	0.00	133	16.22	16.25	-133	20,207	-0.66%	大賣/鉅額交易
2019/01/15	0	0.00	6.1	16.10	16.15	-6.1	20,473	-0.03%
2019/01/14	0	0.00	15	15.82	15.80	-15	20,004	-0.07%
2019/01/09	0	15.75	0	0.00	15.70	0	19,793	0.00%
2018/12/28	0	0.00	9	15.45	15.45	-9	20,864	-0.04%
2018/12/27	0	0.00	10	15.15	15.30	-10	21,079	-0.05%
2018/12/26	0	0.00	1	15.10	15.10	-1	21,299	0.00%
2018/12/25	0	0.00	8	14.95	15.00	-8	21,319	-0.04%
2018/12/22	1	15.00	11	15.00	15.00	-10	21,123	-0.05%
2018/12/21	24	15.04	0	0.00	15.10	24	21,453	0.11%
2018/12/19	0	0.00	1	15.30	15.40	-1	21,340	0.00%
2018/12/18	0	0.00	8	15.25	15.25	-8	21,440	-0.04%
2018/12/17	0	0.00	1	15.35	15.30	-1	21,783	0.00%
2018/12/13	0	0.00	4.4	15.31	15.45	-4.4	22,154	-0.02%
2018/12/10	0	0.00	2	15.10	15.10	-2	21,593	-0.01%
2018/12/06	1	15.20	0	0.00	15.20	1	21,480	0.00%
2018/12/05	1	15.40	0	0.00	15.30	1	21,288	0.00%
2018/12/03	1	15.70	0	0.00	15.70	1	20,726	0.00%
2018/11/23	2	15.35	0	0.00	15.35	2	19,558	0.01%
2018/11/21	0	0.00	10	15.50	15.40	-10	19,635	-0.05%
2018/11/15	0	0.00	5	15.70	15.75	-5	19,599	-0.03%
2018/11/08	0	0.00	10	15.60	15.60	-10	21,199	-0.05%
2018/11/07	0	0.00	15	15.45	15.55	-15	21,586	-0.07%
2018/11/06	15	15.37	0	0.00	15.40	15	21,784	0.07%
2018/11/05	2	15.20	1	15.20	15.35	1	22,311	0.00%
2018/11/02	4	15.05	0	0.00	15.20	4	23,951	0.02%
2018/10/30	0	0.00	5	14.60	14.60	-5	26,223	-0.02%
2018/10/26	0	0.00	10	14.55	14.55	-10	26,918	-0.04%
2018/10/25	0	0.00	3	14.65	14.55	-3	27,090	-0.01%
2018/10/24	0	0.00	4	14.84	15.00	-4	27,572	-0.01%
2018/10/23	5	14.96	12	14.90	14.95	-7	27,413	-0.03%
2018/10/22	1	14.80	0	0.00	15.00	1	27,056	0.00%
2018/10/17	3	14.70	0	0.00	14.70	3	27,076	0.01%
2018/10/16	4	14.55	0	0.00	14.55	4	27,057	0.01%
2018/10/15	3	14.67	1	14.60	14.55	2	27,120	0.01%
2018/10/12	7	14.89	0	0.00	14.95	7	26,810	0.03%
2018/10/05	1	15.80	0	0.00	15.80	1	25,297	0.00%
2018/10/04	0	0.00	2	16.00	15.90	-2	25,055	-0.01%
2018/09/28	0	0.00	1	16.35	16.10	-1	25,050	0.00%
2018/09/27	0	0.00	5	16.26	16.30	-5	24,884	-0.02%
2018/09/26	0	0.00	20	15.90	15.95	-20	24,814	-0.08%
2018/09/25	2	15.90	109	15.99	16.00	-107	25,427	-0.42%	大賣/鉅額交易
2018/09/21	5	15.90	71	15.94	16.00	-66	25,284	-0.26%
2018/09/17	2	15.20	0	0.00	15.25	2	24,530	0.01%
2018/09/14	31	15.25	0	0.00	15.15	31	24,527	0.13%
2018/09/13	0	0.00	23	15.10	15.20	-23	24,807	-0.09%
2018/09/12	0	0.00	4	15.15	15.20	-4	24,909	-0.02%
2018/09/11	0	0.00	12	15.05	15.25	-12	24,853	-0.05%
2018/09/10	0	0.00	1	14.95	14.95	-1	25,228	0.00%
2018/09/07	4	15.00	6	14.97	15.05	-2	25,573	-0.01%
2018/09/05	14	15.06	0	0.00	15.05	14	26,069	0.05%
2018/09/03	0.2	15.25	0	0.00	15.25	0.2	26,067	0.00%
2018/08/31	1	15.40	1	15.55	15.55	0	26,228	0.00%
2018/08/30	0	0.00	3	15.57	15.50	-3	26,154	-0.01%
2018/08/27	0	0.00	1	15.45	15.50	-1	26,839	0.00%
2018/08/24	0	0.00	60	15.45	15.50	-60	26,863	-0.22%
2018/08/23	0	0.00	10	15.55	15.50	-10	27,425	-0.04%
2018/08/22	2	15.40	31	15.50	15.50	-29	27,741	-0.10%
2018/08/21	0	0.00	2	15.35	15.25	-2	27,412	-0.01%
2018/08/20	3	15.00	0	0.00	15.20	3	27,347	0.01%
2018/08/17	2	15.25	64.6	15.40	15.25	-62.6	27,196	-0.23%
2018/08/16	0	0.00	60	15.20	15.10	-60	26,529	-0.23%
2018/08/13	42	15.05	1	15.00	14.90	41	25,523	0.16%
2018/08/10	2	15.20	2.4	15.44	15.40	-0.4	25,240	0.00%
2018/08/09	6	15.40	19	15.34	15.45	-13	24,744	-0.05%
2018/08/08	1	15.10	5	15.14	15.15	-4	23,151	-0.02%
2018/08/07	0	0.00	3	14.40	14.55	-3	21,797	-0.01%
2018/08/06	40	14.35	0	0.00	14.35	40	21,338	0.19%
2018/08/01	0	0.00	2	13.95	14.05	-2	20,569	-0.01%
2018/07/31	30	13.75	130	13.86	14.10	-100	20,499	-0.49%	大賣/
2018/07/26	2	13.65	0	0.00	13.75	2	20,292	0.01%
2018/07/25	2	13.65	0	0.00	13.65	2	20,761	0.01%
2018/07/23	1	13.50	6	13.50	13.50	-5	21,033	-0.02%
2018/07/20	0	0.00	1	13.50	13.50	-1	21,495	0.00%
2018/07/19	2	13.45	0	0.00	13.40	2	21,640	0.01%
2018/07/17	2	13.45	0	0.00	13.40	2	21,966	0.01%
2018/07/13	4	13.38	0	0.00	13.35	4	22,394	0.02%
2018/07/12	1	13.30	2	13.30	13.35	-1	22,415	0.00%
2018/07/11	9	13.14	0	0.00	13.20	9	22,491	0.04%
2018/07/09	2	13.15	0	0.00	13.15	2	22,563	0.01%
2018/07/06	2	12.95	0	0.00	13.05	2	22,757	0.01%
2018/07/05	10	13.01	10	13.00	13.00	0	22,927	0.00%
2018/07/03	4	13.70	7	13.73	13.55	-3	23,586	-0.01%
2018/06/29	1	13.90	0	0.00	13.90	1	23,053	0.00%
2018/06/27	6	13.74	0	0.00	13.70	6	22,849	0.03%
2018/06/26	2	13.75	0	0.00	13.75	2	22,829	0.01%
2018/06/25	5	13.90	0	0.00	13.85	5	22,743	0.02%
2018/06/22	0	0.00	10	13.90	14.00	-10	22,821	-0.04%
2018/06/21	2	13.95	0	0.00	13.90	2	22,595	0.01%
2018/06/20	76.5	13.84	0	0.00	13.90	76.5	22,781	0.34%
2018/06/19	37.5	13.87	0	0.00	13.80	37.5	23,029	0.16%
2018/06/15	1	14.10	0	0.00	14.15	1	22,467	0.00%
2018/06/14	7	14.06	0	0.00	14.00	7	22,239	0.03%
2018/06/13	1	14.50	0	0.00	14.50	1	21,715	0.00%
2018/06/12	0	0.00	2	14.55	14.55	-2	22,322	-0.01%
2018/06/11	5	14.60	0	0.00	14.55	5	22,307	0.02%
2018/06/08	0.5	14.60	5	14.56	14.60	-4.5	22,143	-0.02%
2018/06/06	0	0.00	239	14.40	14.45	-239	22,184	-1.08%	大賣/鉅額交易
2018/06/01	10	14.00	0	0.00	14.00	10	21,430	0.05%
2018/05/30	230	13.75	0	0.00	13.75	230	20,898	1.10%	大買/鉅額交易
2018/05/29	3	14.10	0	0.00	14.10	3	21,078	0.01%
2018/05/28	4	14.23	2	14.25	14.20	2	21,049	0.01%
2018/05/25	1	14.30	4	14.28	14.25	-3	21,253	-0.01%
2018/05/24	0	0.00	1	14.30	14.30	-1	21,407	0.00%
2018/05/23	1	14.45	1	14.45	14.35	0	21,585	0.00%
2018/05/22	5	14.55	0	0.00	14.50	5	21,713	0.02%
2018/05/16	0	0.00	3	14.43	14.45	-3	22,379	-0.01%
2018/05/11	0	0.00	46	14.40	14.40	-46	23,741	-0.19%
2018/05/10	0	0.00	10	14.25	14.25	-10	23,726	-0.04%
2018/05/09	0	0.00	40	14.33	14.30	-40	23,747	-0.17%
2018/05/04	0	0.00	0.4	14.20	14.15	-0.4	23,573	0.00%
2018/05/03	0	0.00	3	14.45	14.45	-3	23,388	-0.01%
2018/05/02	0.5	14.45	324	14.44	14.55	-323.5	23,338	-1.39%	大賣/鉅額交易
2018/04/27	0	0.00	5	14.15	14.25	-5	23,192	-0.02%
2018/04/26	6	14.13	32.4	14.15	14.15	-26.4	23,079	-0.11%
2018/04/25	0	0.00	5	13.82	13.85	-5	22,810	-0.02%
2018/04/24	0	0.00	2	13.83	13.70	-2	22,920	-0.01%
2018/04/19	2	13.70	12	13.76	13.85	-10	23,570	-0.04%
2018/04/12	2	13.78	0	0.00	13.80	2	24,716	0.01%
2018/04/11	1	13.75	0	0.00	13.75	1	24,742	0.00%
2018/04/10	0	0.00	3	13.75	13.80	-3	24,428	-0.01%
2018/04/09	1	13.40	0.2	13.50	13.50	0.8	23,924	0.00%
2018/03/30	0	0.00	1	13.40	13.35	-1	23,452	0.00%
2018/03/29	1	13.30	0	0.00	13.35	1	23,440	0.00%
2018/03/28	0	0.00	0.2	13.40	13.40	-0.2	23,144	0.00%
2018/03/26	0	13.40	4	13.50	13.50	-4	23,067	-0.02%
2018/03/22	0	0.00	3	13.60	13.60	-3	22,837	-0.01%
2018/03/20	2	13.35	0	0.00	13.40	2	22,895	0.01%
2018/03/19	0	0.00	5	13.45	13.45	-5	22,910	-0.02%
2018/03/16	5	13.50	10	13.50	13.55	-5	22,841	-0.02%
2018/03/15	0	0.00	1	13.40	13.35	-1	22,211	0.00%
2018/03/14	0	0.00	10	13.40	13.35	-10	22,097	-0.05%
2018/03/13	1	13.30	0	0.00	13.40	1	22,337	0.00%
2018/03/12	11	13.30	4	13.38	13.40	7	22,391	0.03%
2018/03/08	6	13.10	1	13.10	13.10	5	22,704	0.02%
2018/03/05	7	13.04	1	12.95	13.00	6	23,688	0.03%
2018/03/02	6	13.00	0	0.00	12.95	6	23,585	0.03%
2018/03/01	0	0.00	1	13.15	13.15	-1	22,892	0.00%
2018/02/27	1	13.30	14	13.24	13.15	-13	22,771	-0.06%
2018/02/26	5	13.34	11	13.36	13.25	-6	23,042	-0.03%
2018/02/23	17	13.29	0	0.00	13.25	17	23,027	0.07%
2018/02/22	2	13.10	0	0.00	13.15	2	23,493	0.01%
2018/02/21	4.5	13.18	2	13.20	13.20	2.5	23,851	0.01%
2018/02/12	1	13.15	0	0.00	13.05	1	23,915	0.00%
2018/02/09	4	12.96	0	0.00	12.95	4	23,761	0.02%
2018/02/08	11	13.15	0	0.00	13.15	11	23,517	0.05%
2018/02/07	1	13.25	0	0.00	13.05	1	23,357	0.00%
2018/02/06	40	13.10	2	13.25	12.90	38	23,292	0.16%
2018/02/05	151	13.60	0	0.00	13.60	151	22,818	0.66%	大買/鉅額交易
2018/02/02	0	0.00	5	13.90	13.90	-5	22,338	-0.02%
2018/02/01	0	0.00	5	13.90	13.95	-5	22,272	-0.02%
2018/01/31	2.5	13.90	5	13.90	14.00	-2.5	22,106	-0.01%
2018/01/29	1	14.20	11	14.20	14.20	-10	21,766	-0.05%
2018/01/26	161	14.10	0	0.00	14.20	161	21,696	0.74%	大買/鉅額交易
2018/01/24	2	14.10	0	0.00	14.15	2	21,471	0.01%
2018/01/23	3	14.25	1	14.35	14.35	2	21,297	0.01%
2018/01/22	3	14.23	0	0.00	14.25	3	21,197	0.01%
2018/01/19	2	14.28	6	14.25	14.30	-4	21,219	-0.02%
2018/01/18	30	14.32	0	0.00	14.25	30	21,024	0.14%
2018/01/16	2	14.20	25	14.25	14.20	-23	20,439	-0.11%
2018/01/15	0	0.00	6.1	14.29	14.25	-6.1	20,326	-0.03%
2018/01/12	0	0.00	7	14.08	14.15	-7	19,863	-0.04%
2018/01/11	0	0.00	20	14.00	14.00	-20	19,325	-0.10%
2018/01/10	6	14.04	217	14.10	13.95	-211	19,320	-1.09%	大賣/鉅額交易
2018/01/08	0	0.00	15	14.02	14.05	-15	18,813	-0.08%
2018/01/05	10	13.90	27	13.90	13.95	-17	18,615	-0.09%
2018/01/03	30	13.95	2	13.95	13.95	28	18,758	0.15%
2018/01/02	12	13.75	0	0.00	13.80	12	18,638	0.06%