元大金 (2885)-元大-永和券商分點個股進出

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
32.85
漲跌
▲0.15
漲幅
+0.46%
成交量
15,615張
產業
上市金融類股▼1.50%
1748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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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
2024/05/28	2	33.05	5.2	33.05	32.85	-3.2	22,313	-0.01%
2024/05/27	0.8	32.60	1	32.75	32.70	-0.2	22,398	0.00%
2024/05/24	17.1	32.62	1	32.60	32.50	16.1	22,447	0.07%
2024/05/23	1.1	32.91	2	33.12	33.15	-0.9	22,322	0.00%
2024/05/22	7	33.34	22.2	33.58	33.35	-15.2	22,167	-0.07%
2024/05/21	0	0.00	6	31.90	32.05	-6	21,733	-0.03%
2024/05/20	3.2	32.31	0	0.00	32.35	3.2	21,750	0.01%
2024/05/17	2	32.60	0	0.00	32.65	2	21,870	0.01%
2024/05/16	0	0.00	21.7	32.56	32.60	-21.7	21,837	-0.10%
2024/05/15	0.3	32.25	56.4	32.19	31.85	-56.1	21,399	-0.26%
2024/05/14	7.5	31.48	1.5	31.54	31.45	5.9	21,382	0.03%
2024/05/13	4	32.20	2.2	32.03	32.00	1.8	21,349	0.01%
2024/05/10	2	31.78	3	32.05	32.10	-1	21,318	0.00%
2024/05/09	4.1	31.85	9.1	32.03	31.65	-5.1	21,300	-0.02%
2024/05/08	4	31.63	12.7	31.60	31.80	-8.7	21,147	-0.04%
2024/05/07	5	31.85	3.4	31.72	31.80	1.6	21,154	0.01%
2024/05/06	1	31.40	9.8	31.10	31.50	-8.8	20,957	-0.04%
2024/05/03	5.3	30.66	34.7	30.86	30.55	-29.4	20,783	-0.14%
2024/05/02	4	30.69	1.3	30.53	30.65	2.7	20,688	0.01%
2024/04/30	27.1	30.80	4	30.81	30.65	23.1	20,545	0.11%
2024/04/29	4	30.86	33.1	30.85	31.05	-29.1	20,436	-0.14%
2024/04/26	0	0.00	12	30.23	30.00	-12	20,096	-0.06%
2024/04/25	25.2	29.80	0	0.00	29.80	25.2	20,118	0.13%
2024/04/24	3	30.25	2	30.33	30.35	1	19,994	0.01%
2024/04/23	17.3	29.88	6.2	30.06	29.80	11.1	19,844	0.06%
2024/04/22	4	29.74	15	30.04	29.90	-11	19,654	-0.06%
2024/04/19	25.2	29.95	31.3	30.40	29.90	-6.1	19,148	-0.03%
2024/04/18	0	0.00	2.4	30.55	30.60	-2.4	18,463	-0.01%
2024/04/17	0.1	30.00	0	0.00	30.00	0.1	18,105	0.00%
2024/04/16	9.6	29.95	6	30.00	29.95	3.6	18,010	0.02%
2024/04/15	0.3	30.58	10.2	30.50	30.55	-9.9	17,755	-0.06%
2024/04/12	0.7	30.36	0.3	30.30	30.30	0.4	17,624	0.00%
2024/04/11	2.1	30.45	17	30.55	30.50	-14.9	17,452	-0.09%
2024/04/10	3.3	30.64	1.1	30.65	30.50	2.2	17,495	0.01%
2024/04/09	22	30.96	3	30.95	30.90	19	17,624	0.11%
2024/04/08	6	29.97	0	0.00	30.30	6	17,390	0.03%
2024/04/03	2.8	30.13	5	30.20	29.95	-2.2	17,458	-0.01%
2024/04/02	1	30.20	1.5	30.13	30.30	-0.5	17,547	0.00%
2024/04/01	6.8	30.25	0	0.00	30.10	6.8	17,754	0.04%
2024/03/29	0	0.00	4	30.27	30.40	-4	17,819	-0.02%
2024/03/28	0	30.05	2	30.13	30.10	-2	17,675	-0.01%
2024/03/27	5	30.40	18.3	30.17	30.30	-13.3	17,687	-0.08%
2024/03/26	1	30.15	133	30.18	30.10	-132	17,806	-0.74%	大賣/鉅額交易
2024/03/25	0.1	29.85	4	29.64	29.85	-4	17,978	-0.02%
2024/03/22	21.2	29.84	3	29.78	29.45	18.2	18,215	0.10%
2024/03/21	1.5	29.72	53.8	29.72	29.80	-52.3	18,221	-0.29%
2024/03/20	23.1	29.15	52	29.10	28.90	-28.9	18,450	-0.16%
2024/03/19	6	29.24	2	29.30	29.20	4	18,458	0.02%
2024/03/18	27.2	29.42	0.3	29.35	29.35	26.9	18,330	0.15%
2024/03/15	3	30.00	23.7	30.07	30.20	-20.7	18,162	-0.11%
2024/03/14	49.6	30.31	25	30.15	30.30	24.6	17,626	0.14%
2024/03/13	25.9	29.27	28.2	29.22	29.50	-2.3	16,785	-0.01%
2024/03/12	1	28.70	5.3	28.79	28.90	-4.3	16,419	-0.03%
2024/03/11	1	28.55	3.1	28.62	28.55	-2.1	16,438	-0.01%
2024/03/08	13	28.38	28.2	28.42	28.45	-15.2	16,445	-0.09%
2024/03/07	13.5	27.57	21	27.91	28.10	-7.5	16,213	-0.05%
2024/03/06	0	27.40	18	27.50	27.50	-18	15,804	-0.11%
2024/03/05	0.2	27.42	0	0.00	27.30	0.2	15,976	0.00%
2024/03/04	8	27.27	2.2	27.12	27.35	5.8	16,071	0.04%
2024/03/01	1.5	27.35	2	27.40	27.30	-0.6	16,213	0.00%
2024/02/29	12	27.36	12.8	27.35	27.45	-0.8	16,332	0.00%
2024/02/27	2	27.23	0.7	27.23	27.20	1.3	16,171	0.01%
2024/02/26	15.2	27.17	0.1	27.21	27.10	15.1	16,031	0.09%
2024/02/23	3	27.30	63.5	27.26	27.30	-60.5	15,976	-0.38%
2024/02/22	1.1	27.35	21.5	27.36	27.55	-20.4	16,208	-0.13%
2024/02/21	39.3	27.40	0	0.00	27.35	39.3	16,173	0.24%
2024/02/20	0.6	27.45	31.5	27.73	27.85	-30.9	16,099	-0.19%
2024/02/19	1.2	27.32	8.7	27.22	27.45	-7.5	15,999	-0.05%
2024/02/16	7.2	27.12	3.2	27.05	27.15	4	16,178	0.02%
2024/02/15	3	26.98	2	27.05	27.00	1	16,185	0.01%
2024/02/05	2	26.73	1.1	26.95	27.00	0.9	15,990	0.01%
2024/02/02	1.5	26.81	7.3	26.82	26.90	-5.8	15,780	-0.04%
2024/02/01	0.6	27.05	4	27.05	27.05	-3.4	15,716	-0.02%
2024/01/31	0	0.00	24	26.93	27.05	-24	15,625	-0.15%
2024/01/30	5	26.95	0.2	26.90	26.85	4.8	15,518	0.03%
2024/01/29	0.2	26.93	9	26.99	27.10	-8.8	15,711	-0.06%
2024/01/26	3	26.65	8.8	26.84	26.95	-5.8	15,758	-0.04%
2024/01/25	0.1	26.65	2.1	26.72	26.75	-2	15,712	-0.01%
2024/01/24	0	26.60	0	0.00	26.60	0	15,738	0.00%
2024/01/23	0	0.00	2.2	26.46	26.55	-2.2	15,859	-0.01%
2024/01/22	6.1	26.30	11	26.45	26.35	-4.9	16,053	-0.03%
2024/01/19	9	26.04	2	25.95	26.20	7	16,013	0.04%
2024/01/18	1	25.80	0	0.00	25.80	1	16,029	0.01%
2024/01/17	12.7	25.98	0	0.00	25.80	12.7	15,949	0.08%
2024/01/16	22.1	26.20	1	26.35	26.25	21	15,663	0.13%
2024/01/15	1	26.75	0	26.75	26.70	1	15,517	0.01%
2024/01/12	1	26.70	1	26.70	26.65	0	15,812	0.00%
2024/01/11	0	0.00	3.1	26.75	26.80	-3.1	16,020	-0.02%
2024/01/10	2	26.55	0.8	26.60	26.50	1.2	16,367	0.01%
2024/01/09	4.1	26.85	10	27.00	26.80	-5.9	16,409	-0.04%
2024/01/08	1	26.85	0	0.00	26.90	1	16,485	0.01%
2024/01/05	11	26.94	5	26.85	26.95	6	16,514	0.04%
2024/01/04	0	0.00	1.2	27.24	27.20	-1.2	16,645	-0.01%
2024/01/03	20.2	27.03	3	27.30	26.95	17.2	16,816	0.10%
2024/01/02	0	0.00	11.1	27.74	27.75	-11.1	16,492	-0.07%
2023/12/29	0.1	27.50	9.1	27.54	27.60	-9	16,322	-0.05%
2023/12/28	1	27.00	8.5	27.28	27.35	-7.5	16,304	-0.05%
2023/12/27	1.2	27.13	73.1	27.14	27.15	-72	16,123	-0.45%
2023/12/26	0.2	26.90	0	26.75	26.85	0.1	15,860	0.00%
2023/12/25	3	26.57	7.2	26.79	26.60	-4.2	15,812	-0.03%
2023/12/22	0.2	26.70	16.3	26.73	26.80	-16.2	15,935	-0.10%
2023/12/21	2.2	26.26	0.2	26.50	26.45	2	15,843	0.01%
2023/12/20	3	26.65	0.4	26.70	26.55	2.7	15,485	0.02%
2023/12/19	3.3	26.73	8.3	26.90	26.70	-5	15,199	-0.03%
2023/12/18	0.3	27.00	4.1	27.09	27.05	-3.8	15,019	-0.03%
2023/12/15	11.4	27.04	10.3	27.10	27.00	1.2	14,908	0.01%
2023/12/14	0.2	26.90	13	27.00	27.00	-12.9	14,590	-0.09%
2023/12/13	0	0.00	3	26.85	26.75	-3	14,457	-0.02%
2023/12/12	0	0.00	4.1	26.70	26.80	-4.1	14,675	-0.03%
2023/12/11	0.6	26.44	1	26.50	26.55	-0.4	14,606	0.00%
2023/12/08	6	26.45	3.9	26.46	26.55	2.1	14,645	0.01%
2023/12/07	1	26.40	16.8	26.50	26.50	-15.8	14,620	-0.11%
2023/12/06	0.1	26.40	0	26.45	26.45	0.1	14,545	0.00%
2023/12/05	0.2	26.35	3.1	26.35	26.40	-2.9	14,442	-0.02%
2023/12/04	0	0.00	4.4	26.33	26.35	-4.4	14,572	-0.03%
2023/12/01	7	26.04	27.6	26.14	26.10	-20.6	14,509	-0.14%
2023/11/30	0.1	25.90	0	0.00	26.00	0.1	14,505	0.00%
2023/11/29	1.1	26.00	3	26.05	25.95	-2	14,200	-0.01%
2023/11/28	1.4	25.98	8.5	26.02	26.10	-7.1	14,050	-0.05%
2023/11/27	10.9	25.85	7.3	25.92	25.85	3.6	14,075	0.03%
2023/11/24	0.7	25.68	2	25.78	25.80	-1.3	14,023	-0.01%
2023/11/23	5	25.60	1	25.60	25.70	4	14,099	0.03%
2023/11/22	1.2	25.60	0	25.60	25.60	1.2	14,141	0.01%
2023/11/21	0	0.00	12.7	25.66	25.70	-12.7	14,238	-0.09%
2023/11/20	0.1	25.30	5	25.30	25.35	-4.9	14,056	-0.04%
2023/11/17	0	0.00	0.1	25.35	25.35	-0.1	14,079	0.00%
2023/11/16	0	0.00	2	25.35	25.45	-2	14,006	-0.01%
2023/11/15	5	25.35	4.3	25.30	25.30	0.7	13,945	0.00%
2023/11/14	0	0.00	1.9	25.05	25.05	-1.9	13,829	-0.01%
2023/11/13	5.6	24.96	0.2	25.00	25.00	5.4	14,058	0.04%
2023/11/10	0.2	25.00	0	0.00	25.00	0.2	14,396	0.00%
2023/11/09	0	0.00	0	25.00	25.00	0	14,536	0.00%
2023/11/08	1	24.95	2.1	25.05	25.00	-1.1	14,774	-0.01%
2023/11/07	0	0.00	0.2	25.05	25.05	-0.2	14,940	0.00%
2023/11/06	5	24.83	0.6	24.95	24.90	4.4	15,228	0.03%
2023/11/03	0	0.00	3	24.78	24.95	-3	15,067	-0.02%
2023/11/02	2	24.55	7	24.60	24.50	-5	15,550	-0.03%
2023/11/01	0	0.00	0.3	24.35	24.40	-0.3	15,668	0.00%
2023/10/31	0	0.00	0.4	24.30	24.30	-0.4	15,832	0.00%
2023/10/30	12.9	24.24	0	24.20	24.10	12.9	15,988	0.08%
2023/10/27	0	0.00	1	24.40	24.40	-1	16,107	-0.01%
2023/10/26	7	24.35	0	0.00	24.35	7	16,265	0.04%
2023/10/24	4	24.31	710.5	24.40	24.45	-706.5	16,366	-4.32%	大賣/鉅額交易
2023/10/23	3.1	24.42	1.1	24.41	24.40	2.1	16,412	0.01%
2023/10/20	5	24.59	1	24.65	24.75	4	16,302	0.02%
2023/10/19	19	25.03	1	25.15	25.10	18	16,077	0.11%
2023/10/18	0	0.00	0.1	25.40	25.55	-0.1	15,990	0.00%
2023/10/17	2	25.50	0.2	25.45	25.30	1.8	15,836	0.01%
2023/10/16	0	0.00	2.1	25.36	25.55	-2.1	15,886	-0.01%
2023/10/13	0.3	25.45	0.1	25.50	25.45	0.2	15,869	0.00%
2023/10/12	0	0.00	22	25.59	25.65	-22	15,981	-0.14%
2023/10/11	1	25.30	22.2	25.50	25.50	-21.2	16,036	-0.13%
2023/10/06	1.2	24.71	2.4	24.74	24.80	-1.1	15,892	-0.01%
2023/10/05	0	0.00	2	24.55	24.55	-2	16,091	-0.01%
2023/10/04	13.2	24.29	0	0.00	24.25	13.2	16,241	0.08%
2023/10/03	17.3	24.71	0	24.80	24.65	17.3	16,245	0.11%
2023/10/02	15.7	25.00	0	25.05	24.95	15.6	16,374	0.10%
2023/09/28	0	25.15	0	0.00	25.05	0	16,818	0.00%
2023/09/27	3	25.00	1	25.20	25.15	2	16,838	0.01%
2023/09/26	22	24.97	0.3	25.00	25.00	21.7	16,821	0.13%
2023/09/25	21.3	25.10	0	0.00	25.20	21.3	16,785	0.13%
2023/09/22	1	24.70	0	0.00	25.10	1	17,086	0.01%
2023/09/21	13.1	25.10	2	24.95	25.00	11.1	17,219	0.06%
2023/09/20	0.1	25.36	25	25.35	25.40	-24.9	17,268	-0.14%
2023/09/19	20	25.70	1.3	25.71	25.75	18.7	17,248	0.11%
2023/09/18	2	25.33	8.8	25.41	25.40	-6.8	17,134	-0.04%
2023/09/15	0	0.00	10.4	25.25	25.35	-10.4	17,267	-0.06%
2023/09/14	0.3	25.00	15	25.13	25.20	-14.7	17,236	-0.09%
2023/09/13	1	24.80	17	24.96	25.00	-16	17,248	-0.09%
2023/09/12	0.3	24.70	4	24.80	24.80	-3.7	17,439	-0.02%
2023/09/11	10	24.55	0	0.00	24.70	10	17,663	0.06%
2023/09/08	0	0.00	8	24.60	24.65	-8	17,920	-0.04%
2023/09/07	0.9	24.70	24.1	24.77	24.70	-23.2	18,130	-0.13%
2023/09/06	2	24.20	0	0.00	24.25	2	18,048	0.01%
2023/09/05	51.2	24.26	0	0.00	24.20	51.2	18,028	0.28%
2023/09/04	9.1	24.51	1.3	24.61	24.50	7.8	18,223	0.04%
2023/09/01	0	0.00	16	24.70	24.75	-16	18,496	-0.09%
2023/08/31	5.1	24.51	0	0.00	24.40	5.1	18,740	0.03%
2023/08/30	0	0.00	4	24.79	24.80	-4	18,891	-0.02%
2023/08/29	0	0.00	5	24.55	24.65	-5	18,979	-0.03%
2023/08/28	4	24.30	0	0.00	24.40	4	18,969	0.02%
2023/08/25	17	24.45	5.2	24.50	24.40	11.8	19,376	0.06%
2023/08/24	3	24.30	6.2	24.32	24.45	-3.2	19,468	-0.02%
2023/08/23	0	0.00	9	24.16	24.20	-9	19,454	-0.05%
2023/08/22	1.1	23.85	2	23.85	23.85	-0.9	19,542	0.00%
2023/08/21	5.3	23.90	11	23.99	23.90	-5.7	19,574	-0.03%
2023/08/18	7	23.91	2	24.08	23.95	5	19,484	0.03%
2023/08/17	20.2	23.54	7.2	23.47	23.75	12.9	19,503	0.07%
2023/08/16	10.3	23.83	1.3	24.03	23.85	9	19,345	0.05%
2023/08/15	5	24.15	0.1	24.30	24.20	4.9	19,145	0.03%
2023/08/14	17	24.36	0.1	24.30	24.30	16.9	19,218	0.09%
2023/08/11	54.8	24.75	62.2	24.88	24.75	-7.4	19,170	-0.04%
2023/08/10	72.1	25.11	2.2	25.24	25.30	69.8	19,013	0.37%
2023/08/09	3	24.97	4	25.12	25.15	-1	18,775	-0.01%
2023/08/08	4	25.10	14	25.21	25.10	-10	18,679	-0.05%
2023/08/07	0	0.00	8.1	24.55	24.70	-8.1	18,112	-0.04%
2023/08/04	113.8	24.39	0	0.00	24.35	113.8	17,972	0.63%	大買/鉅額交易
2023/08/02	9.1	24.38	13	24.45	24.45	-3.9	17,759	-0.02%
2023/08/01	2	24.55	11	24.71	24.90	-9	17,652	-0.05%
2023/07/31	10.1	24.50	20	24.60	24.40	-9.9	17,308	-0.06%
2023/07/28	10.3	24.45	5	24.50	24.40	5.3	17,151	0.03%
2023/07/27	2	24.55	11	24.65	24.70	-9	16,967	-0.05%
2023/07/26	0.4	24.35	6.1	24.45	24.55	-5.7	16,847	-0.03%
2023/07/25	0	0.00	2	24.25	24.25	-2	16,808	-0.01%
2023/07/24	11.1	24.14	0	0.00	24.10	11.1	16,845	0.07%
2023/07/21	0.2	24.35	3.2	24.45	24.40	-3	16,786	-0.02%
2023/07/20	0	24.25	20	24.34	24.45	-20	16,671	-0.12%
2023/07/19	103.2	23.95	3.5	24.29	24.10	99.7	16,429	0.61%	大買/
2023/07/18	1.1	24.00	2.1	24.00	24.10	-1	16,277	-0.01%
2023/07/17	0	0.00	25.3	24.03	23.95	-25.3	16,220	-0.16%
2023/07/14	10.1	23.50	3.9	23.65	23.75	6.2	16,037	0.04%
2023/07/13	2	23.60	10.2	23.45	23.30	-8.2	15,781	-0.05%
2023/07/12	1	23.40	12	23.46	23.45	-11	15,656	-0.07%
2023/07/11	101	23.25	23	23.39	23.30	78	15,587	0.50%	大買/
2023/07/10	16.5	23.01	3	23.10	23.00	13.5	15,474	0.09%
2023/07/07	6.2	22.62	0	0.00	22.65	6.2	15,267	0.04%
2023/07/06	22.3	22.78	20	23.08	22.70	2.3	15,203	0.02%
2023/07/05	2	23.05	11	23.15	23.15	-9	14,735	-0.06%
2023/07/04	15	23.13	42	23.20	23.05	-27	14,624	-0.18%
2023/07/03	15	23.22	10	23.25	23.20	5	14,603	0.03%
2023/06/30	223.3	23.20	0	0.00	23.10	223.3	14,617	1.53%	大買/鉅額交易
2023/06/29	670	23.51	0	0.00	23.30	670	14,416	4.65%	大買/鉅額交易
2023/06/28	41.1	24.11	14.1	24.11	24.10	27	14,205	0.19%
2023/06/27	47.4	24.13	3	24.23	24.20	44.4	13,935	0.32%
2023/06/26	2	24.30	15	24.30	24.30	-13	13,842	-0.09%
2023/06/21	0	0.00	4	24.40	24.35	-4	13,750	-0.03%
2023/06/20	3	24.28	0.3	24.50	24.25	2.7	13,529	0.02%
2023/06/19	0	0.00	5.3	24.33	24.40	-5.3	13,296	-0.04%
2023/06/16	9	24.37	1	24.35	24.35	8	13,201	0.06%
2023/06/15	0	24.45	1	24.50	24.50	-1	12,941	-0.01%
2023/06/14	0	0.00	3	24.35	24.40	-3	12,841	-0.02%
2023/06/13	8.8	24.38	70	24.40	24.35	-61.2	12,795	-0.48%
2023/06/12	0	0.00	1.1	24.55	24.55	-1.1	12,630	-0.01%
2023/06/09	0	0.00	0.2	24.54	24.60	-0.2	12,734	0.00%
2023/06/08	5	24.50	15.6	24.57	24.50	-10.6	12,731	-0.08%
2023/06/07	0	0.00	9.4	24.51	24.60	-9.4	12,698	-0.07%
2023/06/06	3.2	24.09	24	24.12	24.20	-20.8	12,527	-0.17%
2023/06/05	0	0.00	11.4	24.08	24.00	-11.4	12,327	-0.09%
2023/06/02	0	23.85	2	23.88	23.85	-2	12,036	-0.02%
2023/06/01	0	0.00	2.1	23.65	23.65	-2.1	11,882	-0.02%
2023/05/31	0.1	23.70	33	23.68	23.85	-32.9	11,750	-0.28%
2023/05/30	0	0.00	2.1	23.75	23.70	-2.1	11,531	-0.02%
2023/05/29	11	23.55	1.2	23.60	23.55	9.8	11,676	0.08%
2023/05/26	2	23.10	0	0.00	23.50	2	11,831	0.02%
2023/05/25	2.1	23.31	1	23.35	23.25	1.1	11,733	0.01%
2023/05/24	0.1	23.40	0.1	23.50	23.55	0	11,770	0.00%
2023/05/23	0	0.00	21	23.59	23.65	-21	11,764	-0.18%
2023/05/22	1	23.40	0	0.00	23.45	1	11,637	0.01%
2023/05/18	0.1	23.30	9.1	23.35	23.40	-9.1	11,407	-0.08%
2023/05/17	1	23.05	2.4	23.02	23.10	-1.4	11,241	-0.01%
2023/05/16	0	0.00	7	22.95	22.95	-7	11,131	-0.06%
2023/05/15	1	22.65	0	0.00	22.80	1	11,184	0.01%
2023/05/12	4	22.64	1	22.70	22.65	3	11,187	0.03%
2023/05/09	0	22.95	2	22.95	23.00	-2	11,269	-0.02%
2023/05/08	2	22.95	4	22.95	23.00	-2	11,402	-0.02%
2023/05/05	1	22.80	0	0.00	22.85	1	11,287	0.01%
2023/05/04	0	22.70	3	22.83	22.90	-3	11,529	-0.03%
2023/05/03	0	0.00	2	22.70	22.75	-2	11,598	-0.02%
2023/05/02	1	22.70	4	22.65	22.70	-3	11,941	-0.03%
2023/04/28	1	22.50	2.3	22.54	22.60	-1.3	12,593	-0.01%
2023/04/27	0	0.00	5.2	22.45	22.45	-5.2	12,716	-0.04%
2023/04/26	3	22.35	6	22.37	22.45	-3	12,877	-0.02%
2023/04/25	14	22.43	8	22.46	22.40	6	12,874	0.05%
2023/04/24	2	22.35	0	0.00	22.40	2	12,941	0.02%
2023/04/21	0	22.40	9	22.36	22.45	-9	13,064	-0.07%
2023/04/20	1.6	22.32	0	22.40	22.30	1.6	13,129	0.01%
2023/04/19	0	22.50	2.3	22.48	22.45	-2.3	13,396	-0.02%
2023/04/18	1	22.55	25.2	22.50	22.50	-24.2	13,416	-0.18%
2023/04/17	16	22.46	5	22.55	22.50	11	13,475	0.08%
2023/04/14	0.2	22.55	31	22.57	22.65	-30.8	13,385	-0.23%
2023/04/13	0.1	22.55	13	22.50	22.55	-13	13,387	-0.10%
2023/04/12	4	22.50	18	22.56	22.55	-14	13,309	-0.11%
2023/04/11	10	22.45	11	22.47	22.55	-1	13,392	-0.01%
2023/04/10	1	22.40	24	22.44	22.45	-23	13,254	-0.17%
2023/04/07	25	22.34	4.1	22.38	22.40	20.9	13,298	0.16%
2023/04/06	16	22.28	0	0.00	22.40	16	13,296	0.12%
2023/03/31	8.1	22.36	0	0.00	22.35	8.1	13,263	0.06%
2023/03/30	21	22.28	2	22.35	22.30	19	13,892	0.14%
2023/03/29	9.2	22.25	0	0.00	22.40	9.2	14,478	0.06%
2023/03/28	6	22.24	9.1	22.26	22.30	-3.1	15,234	-0.02%
2023/03/27	0	22.25	0	0.00	22.15	0	15,971	0.00%
2023/03/24	13	22.23	50	22.25	22.20	-37	16,845	-0.22%
2023/03/23	0	0.00	11	22.14	22.25	-11	16,948	-0.07%
2023/03/22	7.1	22.11	3	22.10	22.10	4.1	17,062	0.02%
2023/03/21	0	0.00	31	21.92	21.95	-31	17,300	-0.18%
2023/03/20	3	21.72	1	21.75	21.80	2	17,369	0.01%
2023/03/17	13	21.75	1.4	21.75	21.85	11.6	17,433	0.07%
2023/03/16	18.2	21.66	1.4	21.68	21.70	16.9	17,525	0.10%
2023/03/15	3	22.02	3.9	22.02	22.05	-0.9	17,526	-0.01%
2023/03/14	33.7	21.85	4	22.00	21.95	29.7	17,720	0.17%
2023/03/13	1.6	22.34	2.1	22.31	22.35	-0.5	17,673	0.00%
2023/03/10	32.1	22.34	10.4	22.30	22.30	21.7	17,695	0.12%
2023/03/09	12.6	22.64	1.2	22.66	22.65	11.5	17,675	0.06%
2023/03/08	39.1	22.80	0	0.00	22.80	39.1	18,025	0.22%
2023/03/07	3	22.80	20.1	22.90	22.90	-17.1	18,236	-0.09%
2023/03/06	0	0.00	0.3	22.75	22.70	-0.3	18,443	0.00%
2023/03/03	2.1	22.53	0.6	22.56	22.55	1.5	18,560	0.01%
2023/03/02	3.2	22.35	3.1	22.51	22.50	0.1	18,833	0.00%
2023/03/01	22.2	22.40	2	22.50	22.40	20.2	19,089	0.11%
2023/02/24	11	22.71	0	0.00	22.75	11	19,163	0.06%
2023/02/23	0	0.00	1.8	22.85	22.85	-1.8	19,038	-0.01%
2023/02/22	2.8	22.78	0	22.75	22.75	2.8	19,150	0.01%
2023/02/21	7.6	22.74	2	22.72	22.75	5.6	19,117	0.03%
2023/02/20	5.3	22.90	0.3	22.85	22.90	5	19,297	0.03%
2023/02/17	0	22.80	0	0.00	22.75	0	19,491	0.00%
2023/02/16	0.2	22.70	6	22.85	22.75	-5.8	19,779	-0.03%
2023/02/15	0	22.80	1.4	22.64	22.60	-1.4	20,441	-0.01%
2023/02/14	6.1	22.73	0	0.00	22.80	6.1	20,514	0.03%
2023/02/13	2.2	22.72	15.3	22.63	22.80	-13.1	20,646	-0.06%
2023/02/09	0.3	22.70	1	22.60	22.70	-0.7	20,752	0.00%
2023/02/08	1	22.65	0	0.00	22.65	1	20,833	0.00%
2023/02/07	6	22.73	11.3	22.80	22.75	-5.3	20,877	-0.03%
2023/02/06	0.2	22.72	1	22.75	22.70	-0.8	20,891	0.00%
2023/02/03	5	22.73	0	0.00	22.75	5	20,910	0.02%
2023/02/02	7	22.56	0.1	22.75	22.80	6.9	20,926	0.03%
2023/02/01	2.1	22.60	0	22.65	22.75	2.1	20,793	0.01%
2023/01/31	11	22.71	9.4	22.75	22.50	1.7	20,766	0.01%
2023/01/30	42.6	23.04	18.8	23.01	23.05	23.9	20,528	0.12%
2023/01/17	4	22.64	8.5	22.67	22.70	-4.5	20,017	-0.02%
2023/01/16	8.1	22.69	53.4	22.71	22.70	-45.3	19,985	-0.23%
2023/01/13	33	22.50	25.5	22.61	22.50	7.5	19,953	0.04%
2023/01/12	0	22.50	10.1	22.53	22.55	-10.1	20,144	-0.05%
2023/01/11	1.2	22.46	13.3	22.48	22.45	-12.1	20,192	-0.06%
2023/01/10	5	22.55	15	22.43	22.60	-10	20,130	-0.05%
2023/01/09	2.1	22.17	10	22.25	22.50	-7.9	20,160	-0.04%
2023/01/06	4	21.85	3	21.88	21.90	1	20,030	0.00%
2023/01/05	1	21.90	0	0.00	21.95	1	20,198	0.00%
2023/01/04	1.2	21.70	2	21.85	21.80	-0.8	20,308	0.00%
2023/01/03	1	21.45	0	0.00	21.65	1	20,588	0.00%
2022/12/30	0.1	21.85	20	21.80	21.70	-19.9	20,512	-0.10%
2022/12/29	13.4	21.72	7	21.80	21.65	6.4	20,735	0.03%
2022/12/28	2.1	21.88	6	21.95	21.95	-3.9	20,825	-0.02%
2022/12/27	0	21.95	0	0.00	21.95	0	21,015	0.00%
2022/12/26	0.2	21.90	3	21.90	21.90	-2.8	21,113	-0.01%
2022/12/23	2	21.75	0	0.00	21.80	2	21,359	0.01%
2022/12/22	3	21.70	2.2	22.00	22.00	0.8	21,515	0.00%
2022/12/21	0.1	21.85	0	21.85	21.80	0.1	21,062	0.00%
2022/12/20	6.1	21.90	2	21.90	21.80	4.1	20,610	0.02%
2022/12/19	9	22.12	6.1	22.13	22.10	2.9	19,979	0.01%
2022/12/16	23.1	22.35	46	22.55	22.15	-22.9	19,240	-0.12%
2022/12/15	0.1	22.35	7	22.46	22.45	-7	18,528	-0.04%
2022/12/14	3.1	22.25	11	22.26	22.30	-7.9	18,590	-0.04%
2022/12/13	9.1	22.14	1	22.10	22.10	8.1	18,554	0.04%
2022/12/12	2	22.35	0	0.00	22.40	2	18,353	0.01%
2022/12/09	0	22.30	1	22.50	22.40	-1	18,685	-0.01%
2022/12/08	3.2	22.21	0	0.00	22.30	3.2	18,729	0.02%
2022/12/07	1	22.55	1.5	22.62	22.60	-0.5	18,669	0.00%
2022/12/06	753	22.45	2	22.55	22.50	751	18,692	4.02%	大買/鉅額交易
2022/12/05	0.1	22.65	0	0.00	22.60	0.1	18,849	0.00%
2022/12/02	20	22.35	0	0.00	22.45	20	18,707	0.11%
2022/12/01	3	22.70	15.4	22.69	22.60	-12.4	18,884	-0.07%
2022/11/30	4.8	22.40	7	22.40	22.60	-2.2	18,939	-0.01%
2022/11/29	0	0.00	7.1	22.38	22.50	-7.1	18,603	-0.04%
2022/11/28	1	21.80	43	22.29	22.25	-42	18,472	-0.23%
2022/11/25	0	0.00	4	22.08	22.05	-4	18,353	-0.02%
2022/11/24	2	22.08	61.3	22.14	22.30	-59.3	18,308	-0.32%
2022/11/23	8.1	21.87	26.6	22.00	22.10	-18.5	18,184	-0.10%
2022/11/22	0.8	21.39	39	21.42	21.60	-38.2	17,821	-0.21%
2022/11/21	10	20.80	1	20.85	21.10	9	17,476	0.05%
2022/11/18	3.2	20.99	1.8	21.10	20.90	1.4	17,414	0.01%
2022/11/17	4	21.06	0	0.00	21.20	4	17,355	0.02%
2022/11/16	3	21.32	23	21.44	21.25	-20	17,506	-0.11%
2022/11/15	3.7	21.12	6.1	21.31	21.45	-2.4	17,430	-0.01%
2022/11/14	61.4	21.19	5	21.20	21.20	56.4	17,326	0.33%
2022/11/11	1.1	20.65	45.4	20.96	21.20	-44.3	17,085	-0.26%
2022/11/10	2	20.35	4.1	20.40	20.40	-2.1	16,633	-0.01%
2022/11/09	601	20.30	3	20.40	20.50	598	16,702	3.58%	大買/鉅額交易
2022/11/08	2.2	20.30	33	20.25	20.30	-30.8	16,586	-0.19%
2022/11/07	4.8	20.12	12	20.11	20.20	-7.3	16,688	-0.04%
2022/11/04	2.1	19.95	0	0.00	20.05	2.1	16,988	0.01%
2022/11/03	2	19.98	2	20.00	20.05	0	17,098	0.00%
2022/11/02	1	20.00	2	20.10	20.20	-1	17,192	-0.01%
2022/11/01	9.1	19.98	9	20.02	20.05	0.1	17,288	0.00%
2022/10/31	0.1	19.75	5	19.80	19.70	-4.9	17,404	-0.03%
2022/10/28	0	19.75	0	0.00	19.60	0	17,456	0.00%
2022/10/27	3	19.72	1	19.85	19.70	2	17,429	0.01%
2022/10/26	5.1	19.65	22	19.63	19.75	-16.9	17,463	-0.10%
2022/10/25	2	19.40	11	19.40	19.55	-9	17,438	-0.05%
2022/10/24	8	19.50	0	0.00	19.55	8	17,452	0.05%
2022/10/21	1.9	19.22	9	19.49	19.45	-7.1	17,390	-0.04%
2022/10/20	2	18.93	1	18.80	19.05	1	17,206	0.01%
2022/10/19	2	19.20	14	19.30	19.00	-12	16,983	-0.07%
2022/10/18	5	19.25	16	19.23	19.20	-11	16,971	-0.06%
2022/10/17	10.1	18.96	0	0.00	19.10	10.1	17,240	0.06%
2022/10/14	17.1	19.10	0	0.00	19.10	17.1	17,305	0.10%
2022/10/13	11	19.10	3.3	19.12	19.05	7.7	17,449	0.04%
2022/10/12	12	19.19	1	19.30	19.35	11	17,479	0.06%
2022/10/11	24	19.10	3	19.10	19.10	21	17,665	0.12%
2022/10/07	11	19.52	0	0.00	19.50	11	17,951	0.06%
2022/10/06	3.2	19.56	4	19.55	19.70	-0.8	17,997	0.00%
2022/10/05	16	19.48	8	19.59	19.55	8	18,165	0.04%
2022/10/04	10.2	19.40	4	19.33	19.35	6.2	18,267	0.03%
2022/10/03	27	19.32	10	19.30	19.30	17	18,161	0.09%
2022/09/30	6	19.47	4	19.55	19.55	2	18,228	0.01%
2022/09/29	5.2	19.51	0	0.00	19.70	5.2	18,341	0.03%
2022/09/28	17	19.61	3	19.60	19.55	14	18,448	0.08%
2022/09/27	20.3	19.82	0	0.00	19.85	20.3	18,442	0.11%
2022/09/26	18	19.95	11.2	19.98	19.90	6.9	18,357	0.04%
2022/09/23	0.1	20.15	5	20.10	20.15	-4.9	18,524	-0.03%
2022/09/22	8	20.04	0	0.00	20.05	8	19,226	0.04%
2022/09/21	12	20.20	0	0.00	20.25	12	19,684	0.06%
2022/09/20	0.8	20.50	1	20.30	20.50	-0.2	20,667	0.00%
2022/09/19	4	20.13	12	20.20	20.15	-8	21,298	-0.04%
2022/09/16	36	20.10	11.5	20.15	20.10	24.5	21,516	0.11%
2022/09/15	18.2	20.20	0	0.00	20.25	18.2	21,400	0.08%
2022/09/14	56.1	20.23	0	0.00	20.20	56.1	21,398	0.26%
2022/09/13	15	20.68	0	0.00	20.60	15	21,613	0.07%
2022/09/12	0.1	20.95	4.7	20.91	20.90	-4.6	21,885	-0.02%
2022/09/08	0.5	20.53	0	0.00	20.60	0.5	21,939	0.00%
2022/09/07	41.6	20.51	7	20.52	20.35	34.6	22,022	0.16%
2022/09/06	6	20.75	35	20.73	20.85	-29	21,977	-0.13%
2022/09/05	1.1	20.29	6	20.18	20.30	-5	22,048	-0.02%
2022/09/02	3	20.00	0	0.00	20.00	3	22,311	0.01%
2022/09/01	5.1	20.06	0	0.00	20.05	5.1	22,268	0.02%
2022/08/31	2	20.35	0	20.40	20.30	2	22,188	0.01%
2022/08/30	11.1	20.11	0	0.00	20.20	11.1	22,154	0.05%
2022/08/29	6.5	20.13	0	0.00	20.15	6.5	22,151	0.03%
2022/08/26	1	20.45	1	20.40	20.40	0	22,303	0.00%
2022/08/24	17	20.23	0	0.00	20.25	17	22,775	0.07%
2022/08/23	9.4	20.25	0	0.00	20.20	9.4	24,059	0.04%
2022/08/22	17	20.61	0	0.00	20.60	17	24,333	0.07%
2022/08/19	2	20.73	0	0.00	20.80	2	24,662	0.01%
2022/08/18	1.2	20.81	0	0.00	20.80	1.2	24,947	0.00%
2022/08/17	23.1	20.93	0.1	21.00	21.00	23	25,297	0.09%
2022/08/16	3.1	20.77	1	20.85	20.90	2.1	25,572	0.01%
2022/08/15	7.2	20.69	12	20.70	20.70	-4.8	26,048	-0.02%
2022/08/12	3.6	20.64	59	20.65	20.55	-55.4	26,188	-0.21%
2022/08/11	54	21.07	13	21.11	21.20	41	26,372	0.16%
2022/08/10	7.7	20.72	1.3	20.89	20.75	6.4	26,242	0.02%
2022/08/09	18	20.64	1	20.70	20.65	17	26,211	0.06%
2022/08/08	22	20.69	1	20.55	20.80	21	26,324	0.08%
2022/08/05	3	20.57	25.6	20.52	20.70	-22.6	26,431	-0.09%
2022/08/04	2.4	20.20	23	20.20	20.20	-20.6	26,665	-0.08%
2022/08/03	2.3	20.06	0	0.00	20.15	2.3	26,888	0.01%
2022/08/02	3	20.08	0	0.00	20.15	3	27,215	0.01%
2022/08/01	3	20.20	9	20.18	20.30	-6	27,397	-0.02%
2022/07/29	4	20.11	2	20.05	20.00	2	27,557	0.01%
2022/07/28	5	19.92	2.1	20.00	20.10	2.9	27,482	0.01%
2022/07/27	19	19.89	2	19.85	19.95	17	27,473	0.06%
2022/07/26	3	19.90	0	0.00	19.90	3	27,525	0.01%
2022/07/25	1.2	20.00	0.2	20.00	19.85	1	27,576	0.00%
2022/07/22	4	19.58	151	19.69	19.70	-147	27,700	-0.53%	大賣/鉅額交易
2022/07/21	0	19.20	14.1	19.10	19.40	-14.1	27,733	-0.05%
2022/07/20	17.4	19.29	3.1	19.30	19.25	14.3	27,852	0.05%
2022/07/19	24.2	19.15	20	19.13	19.20	4.2	28,066	0.01%
2022/07/18	15	19.07	6	19.17	19.15	9	28,197	0.03%
2022/07/15	55.3	18.91	300	18.91	18.80	-244.7	28,120	-0.87%	大賣/鉅額交易
2022/07/14	109.2	19.69	0	0.00	19.55	109.2	27,997	0.39%	大買/鉅額交易
2022/07/13	153	19.60	30	19.79	19.75	123	28,087	0.44%	大買/鉅額交易
2022/07/12	12	19.04	0	0.00	19.10	12	27,910	0.04%
2022/07/11	10	19.53	0	0.00	19.50	10	27,758	0.04%
2022/07/08	3	19.90	0	0.00	19.80	3	27,850	0.01%
2022/07/07	0	19.45	8	19.62	19.85	-8	27,794	-0.03%
2022/07/06	34.1	19.54	2	19.83	19.40	32.1	27,587	0.12%
2022/07/05	26	20.09	14	20.02	20.10	12	27,527	0.04%
2022/07/04	14.2	19.84	0	0.00	19.65	14.2	27,432	0.05%
2022/07/01	18.1	19.74	0	0.00	19.60	18.1	27,706	0.07%
2022/06/30	83.9	19.85	84.2	19.83	19.70	-0.3	27,721	0.00%
2022/06/29	122.3	20.40	96	20.52	20.25	26.3	27,239	0.10%	大買/
2022/06/28	66.1	21.02	40	21.06	20.90	26.1	26,873	0.10%
2022/06/27	115.8	23.44	2	23.35	23.30	113.8	25,968	0.44%	大買/鉅額交易
2022/06/24	0.4	23.39	0	0.00	23.45	0.4	25,349	0.00%
2022/06/23	12.3	23.13	1	23.20	23.10	11.3	25,258	0.04%
2022/06/22	13.2	23.18	2	23.20	23.10	11.2	25,260	0.04%
2022/06/21	0.2	22.98	3	23.53	23.50	-2.8	25,313	-0.01%
2022/06/20	40.8	22.82	10	22.90	22.80	30.7	25,260	0.12%
2022/06/17	15.3	22.89	4	22.90	22.90	11.3	25,147	0.04%
2022/06/16	43.1	23.24	33	23.25	23.10	10.1	24,883	0.04%
2022/06/15	5.2	23.16	22	23.10	23.05	-16.9	25,242	-0.07%
2022/06/14	28	23.07	0	0.00	23.10	28	25,418	0.11%
2022/06/13	15.5	23.11	0	0.00	23.10	15.5	25,588	0.06%
2022/06/10	2	23.45	6	23.45	23.45	-4	25,402	-0.02%
2022/06/09	5.1	23.40	2	23.50	23.40	3.1	25,433	0.01%
2022/06/08	3.1	23.50	5	23.51	23.45	-1.9	25,396	-0.01%
2022/06/07	8.1	23.39	0	0.00	23.40	8.1	25,524	0.03%
2022/06/06	14.1	23.35	0	0.00	23.35	14.1	25,607	0.06%
2022/06/02	2.3	23.51	0	0.00	23.50	2.3	25,829	0.01%
2022/06/01	11.2	23.83	0.5	23.90	23.70	10.7	26,271	0.04%
2022/05/31	7	23.68	9.3	24.01	24.35	-2.3	26,131	-0.01%
2022/05/30	0.1	23.55	12	23.73	23.90	-11.9	24,846	-0.05%
2022/05/27	12.1	23.09	0	0.00	23.15	12.1	24,552	0.05%
2022/05/26	16.3	22.94	0	0.00	22.90	16.3	24,459	0.07%
2022/05/25	106.1	23.05	4.4	23.01	23.05	101.7	24,534	0.41%	大買/鉅額交易
2022/05/24	134.3	23.45	6.2	23.48	23.30	128.1	24,758	0.52%	大買/鉅額交易
2022/05/23	18.2	23.12	7	23.30	23.90	11.2	24,457	0.05%
2022/05/20	1	23.35	6	23.43	23.45	-5	24,153	-0.02%
2022/05/19	12.2	23.48	5	23.51	23.35	7.2	24,079	0.03%
2022/05/18	6.1	23.90	3	24.05	24.05	3.1	23,846	0.01%
2022/05/17	2.1	23.88	0	0.00	23.75	2.1	23,817	0.01%
2022/05/16	2.3	23.78	3	23.58	24.00	-0.7	23,810	0.00%
2022/05/13	14	23.69	3	23.80	23.85	11	23,781	0.05%
2022/05/12	24.6	23.87	13	23.84	23.65	11.6	23,718	0.05%
2022/05/11	17.4	24.44	0	0.00	24.45	17.4	23,553	0.07%
2022/05/10	37.2	24.64	0	0.00	24.75	37.2	23,366	0.16%
2022/05/09	16.1	25.07	3	25.15	25.00	13.1	23,084	0.06%
2022/05/06	75	25.55	2	25.60	25.60	73	22,968	0.32%
2022/05/05	0	0.00	1	25.90	25.90	-1	23,182	0.00%
2022/05/04	21	25.88	1	26.00	26.00	20	23,263	0.09%
2022/05/03	5	26.09	6	26.05	25.90	-1	23,456	0.00%
2022/04/29	0	0.00	5	26.10	26.15	-5	23,705	-0.02%
2022/04/28	5	25.83	1	25.80	26.00	4	24,070	0.02%
2022/04/27	16	25.78	16.2	25.84	25.75	-0.2	23,986	0.00%
2022/04/26	11	26.25	0	0.00	26.15	11	23,937	0.05%
2022/04/25	15.5	25.99	27.8	25.93	26.25	-12.3	23,849	-0.05%
2022/04/22	14	26.28	11	26.33	26.65	3	23,426	0.01%
2022/04/21	3	26.32	0	0.00	26.55	3	23,386	0.01%
2022/04/20	2	26.05	16	26.51	26.30	-14	23,614	-0.06%
2022/04/19	4	26.30	9.7	26.36	26.15	-5.7	23,403	-0.02%
2022/04/18	7.1	26.42	2.2	26.32	26.35	4.9	23,603	0.02%
2022/04/15	4.1	26.59	10	26.50	26.60	-5.9	23,581	-0.03%
2022/04/14	13	26.66	29	26.61	26.55	-16	23,726	-0.07%
2022/04/13	0.8	26.80	7.7	26.91	26.95	-6.9	23,695	-0.03%
2022/04/12	50	26.75	30	26.73	26.75	20	23,712	0.08%
2022/04/11	10.3	26.85	5	27.00	26.80	5.3	23,696	0.02%
2022/04/08	49	26.88	3	26.95	26.85	46	23,534	0.20%
2022/04/07	29.1	27.00	14.4	26.92	26.70	14.7	23,473	0.06%
2022/04/06	6	26.83	40.1	26.95	27.20	-34.1	23,224	-0.15%
2022/04/01	22.1	26.44	11	26.45	26.60	11.1	22,973	0.05%
2022/03/31	23.1	26.50	26	26.45	26.40	-3	22,717	-0.01%
2022/03/30	26.3	26.20	5.1	26.23	26.20	21.2	22,390	0.09%
2022/03/29	26.2	25.90	12	26.00	26.05	14.2	22,151	0.06%
2022/03/28	11.3	25.81	7.3	25.85	25.90	4	21,982	0.02%
2022/03/25	10.8	25.78	13	25.85	25.75	-2.2	21,812	-0.01%
2022/03/24	1	25.95	13.8	26.04	26.00	-12.8	21,615	-0.06%
2022/03/23	19.6	26.02	3	26.08	26.10	16.6	21,539	0.08%
2022/03/22	18	25.96	9	25.99	26.00	9	21,164	0.04%
2022/03/21	19	26.20	15	26.20	26.10	4	20,839	0.02%
2022/03/18	219	26.11	3	26.20	26.25	216	20,752	1.04%	大買/鉅額交易
2022/03/17	18.1	25.93	13	25.98	26.00	5.1	20,274	0.02%
2022/03/16	3.2	25.60	48	25.58	25.60	-44.8	20,054	-0.22%
2022/03/15	110	24.65	1.5	24.58	24.65	108.5	19,886	0.55%	大買/鉅額交易
2022/03/14	37.1	24.78	0	0.00	24.85	37.1	20,291	0.18%
2022/03/11	1	24.75	0	0.00	24.75	1	20,307	0.00%
2022/03/10	3	24.67	9	24.74	24.80	-6	20,356	-0.03%
2022/03/09	3.1	24.30	0	0.00	24.20	3.1	20,342	0.02%
2022/03/08	16.1	24.09	19.5	24.23	24.20	-3.4	20,378	-0.02%
2022/03/07	7.3	24.33	10	24.20	24.50	-2.7	20,523	-0.01%
2022/03/04	505	25.08	0	0.00	25.05	505	20,940	2.41%	大買/鉅額交易
2022/03/03	2.1	25.50	3.2	25.45	25.50	-1.1	20,880	-0.01%
2022/03/02	4	25.27	2	25.20	25.40	2	21,164	0.01%
2022/03/01	0	25.40	18.1	25.31	25.25	-18.1	21,116	-0.09%
2022/02/25	10.2	24.73	3.4	24.73	24.85	6.8	20,906	0.03%
2022/02/24	3.1	25.00	15	24.85	24.85	-11.9	20,539	-0.06%
2022/02/23	6	25.23	0	0.00	25.20	6	19,954	0.03%
2022/02/22	25.5	25.18	10	25.18	25.35	15.5	19,914	0.08%
2022/02/21	2	25.35	1	25.35	25.50	1	19,857	0.01%
2022/02/18	2	25.40	1	25.40	25.40	1	19,988	0.01%
2022/02/16	21	25.40	0	0.00	25.35	21	19,805	0.11%
2022/02/15	14	25.25	1.6	25.32	25.20	12.4	19,751	0.06%
2022/02/14	4	25.31	41	25.25	25.45	-37	19,557	-0.19%
2022/02/11	9	25.47	7.5	25.56	25.60	1.5	19,487	0.01%
2022/02/10	12.1	25.88	8	25.88	25.85	4.1	20,584	0.02%
2022/02/09	4	25.90	7	25.91	25.90	-3	20,573	-0.01%
2022/02/08	5	25.75	16	25.87	25.80	-11	20,449	-0.05%
2022/02/07	1	25.45	0	0.00	25.50	1	20,253	0.00%
2022/01/26	0	0.00	25	25.27	25.25	-25	19,784	-0.13%
2022/01/25	8	25.05	5	25.08	25.15	3	19,723	0.02%
2022/01/24	1	25.11	6	25.18	25.20	-5	19,479	-0.03%
2022/01/21	56.4	25.58	16	25.49	25.35	40.4	19,284	0.21%
2022/01/20	0	0.00	3	25.70	25.85	-3	18,829	-0.02%
2022/01/19	2	25.75	7	25.75	25.70	-5	18,695	-0.03%
2022/01/18	12.1	25.85	0	0.00	25.80	12.1	18,604	0.07%
2022/01/17	0	25.90	9	25.85	25.85	-9	18,362	-0.05%
2022/01/14	9.5	25.92	1	25.95	25.90	8.5	18,246	0.05%
2022/01/13	9	26.18	46.6	26.20	26.30	-37.6	18,018	-0.21%
2022/01/12	2	25.95	1	25.80	25.90	1	17,581	0.01%
2022/01/11	1	25.85	45	25.75	25.85	-44	17,434	-0.25%
2022/01/10	6	25.48	4	25.45	25.50	2	17,236	0.01%
2022/01/07	18	25.72	6	25.74	25.75	12	17,213	0.07%
2022/01/06	1	25.25	5	25.45	25.40	-4	16,991	-0.02%
2022/01/05	0	25.40	2	25.25	25.25	-2	16,877	-0.01%
2022/01/04	2.1	25.32	11	25.32	25.40	-8.9	16,839	-0.05%
2022/01/03	5.2	25.30	1	25.40	25.20	4.2	16,742	0.02%
2021/12/30	10	25.34	4	25.35	25.30	6	16,672	0.04%
2021/12/29	0	25.20	5.5	25.26	25.30	-5.5	16,826	-0.03%
2021/12/28	40	24.95	0	0.00	25.05	40	16,787	0.24%
2021/12/27	10.6	24.96	2	25.00	25.00	8.6	16,720	0.05%
2021/12/24	97	25.00	1.1	25.05	25.00	95.9	16,992	0.56%
2021/12/23	0	0.00	24	24.95	24.95	-24	17,106	-0.14%
2021/12/22	67	24.86	0	0.00	24.80	67	17,232	0.39%
2021/12/21	22	24.78	0	0.00	24.75	22	17,265	0.13%
2021/12/20	305	24.78	0	0.00	24.65	305	17,289	1.76%	大買/鉅額交易
2021/12/17	0	0.00	8	25.03	25.05	-8	17,136	-0.05%
2021/12/16	1	24.85	3	24.85	24.85	-2	17,052	-0.01%
2021/12/15	1	24.65	0	0.00	24.70	1	17,323	0.01%
2021/12/14	1.3	24.75	61.8	24.75	24.70	-60.5	17,633	-0.34%
2021/12/13	1	25.05	6	25.00	25.00	-5	17,667	-0.03%
2021/12/10	7	24.94	0	0.00	24.95	7	17,714	0.04%
2021/12/09	5.2	25.07	2	25.00	25.00	3.2	17,681	0.02%
2021/12/08	1	24.95	3.3	25.00	25.05	-2.3	17,426	-0.01%
2021/12/07	52	24.80	10	24.95	24.95	42	16,963	0.25%
2021/12/06	6	24.71	7	24.89	24.90	-1	16,937	-0.01%
2021/12/03	0	0.00	1	24.75	24.75	-1	17,078	-0.01%
2021/12/02	3.2	24.49	11	24.60	24.55	-7.9	17,103	-0.05%
2021/12/01	0	0.00	7	24.08	24.35	-7	16,988	-0.04%
2021/11/30	11	24.01	5	24.45	23.70	6	16,448	0.04%
2021/11/29	17	24.30	7	24.43	24.30	10	15,584	0.06%
2021/11/26	8	24.54	0	0.00	24.45	8	15,536	0.05%
2021/11/25	6	24.79	11	24.75	24.90	-5	15,484	-0.03%
2021/11/24	1	24.80	1.2	24.90	24.90	-0.2	15,549	0.00%
2021/11/23	0.8	24.80	0	0.00	24.75	0.8	15,603	0.01%
2021/11/22	3	24.95	5	25.03	25.00	-2	15,568	-0.01%
2021/11/19	4	25.00	26	25.01	25.05	-22	15,680	-0.14%
2021/11/18	14.1	25.25	9.1	25.24	25.10	4.9	15,705	0.03%
2021/11/17	2.1	25.10	8	25.03	25.15	-6	15,718	-0.04%
2021/11/16	0	0.00	5	24.80	24.85	-5	15,906	-0.03%
2021/11/15	12	24.68	0	24.70	24.75	12	16,707	0.07%
2021/11/12	5	24.45	5	24.50	24.50	0	17,484	0.00%
2021/11/11	29.3	24.40	5	24.39	24.35	24.3	17,866	0.14%
2021/11/10	28	24.36	6	24.45	24.45	22	18,414	0.12%
2021/11/09	46.4	23.95	13	24.30	24.20	33.4	19,239	0.17%
2021/11/05	0	0.00	2	24.58	24.65	-2	21,457	-0.01%
2021/11/03	1	24.50	2	24.50	24.50	-1	22,108	0.00%
2021/11/02	10	24.50	0	0.00	24.35	10	22,223	0.04%
2021/11/01	5.2	24.60	0	0.00	24.55	5.2	22,190	0.02%
2021/10/29	4	24.58	0	0.00	24.70	4	22,215	0.02%
2021/10/28	0.2	24.80	0	0.00	24.85	0.2	22,171	0.00%
2021/10/27	7.1	24.80	1	24.85	24.90	6.1	22,282	0.03%
2021/10/26	1	24.90	11	24.92	24.95	-10	22,390	-0.04%
2021/10/25	2	24.60	5	24.65	24.60	-3	22,391	-0.01%
2021/10/22	0	0.00	1	24.70	24.70	-1	22,616	0.00%
2021/10/21	0	24.80	2	24.85	25.00	-2	22,792	-0.01%
2021/10/20	0	24.75	4	24.60	24.80	-4	22,885	-0.02%
2021/10/19	0	0.00	6	25.08	24.75	-6	22,937	-0.03%
2021/10/18	5	24.95	2.1	24.97	24.95	2.9	23,102	0.01%
2021/10/15	2.1	24.64	13	24.62	24.70	-10.9	23,300	-0.05%
2021/10/13	0	24.50	0	0.00	24.40	0	23,419	0.00%
2021/10/12	3	24.20	8	24.36	24.50	-5	23,840	-0.02%
2021/10/08	6	24.60	0	0.00	24.45	6	24,125	0.02%
2021/10/06	10	24.22	17.1	24.36	24.45	-7.1	24,822	-0.03%
2021/10/05	25.4	24.03	3	24.00	24.05	22.4	25,166	0.09%
2021/10/04	1	24.20	1.1	24.20	24.20	-0.1	26,556	0.00%
2021/10/01	14.8	24.21	28	24.17	24.20	-13.2	27,824	-0.05%
2021/09/29	1.2	24.37	1	24.40	24.40	0.2	29,489	0.00%
2021/09/28	0	0.00	1	24.60	24.60	-1	30,035	0.00%
2021/09/27	2	24.60	18	24.59	24.80	-16	30,327	-0.05%
2021/09/24	7.1	24.77	0	0.00	24.65	7.1	30,580	0.02%
2021/09/23	0	0.00	6	24.73	24.80	-6	31,100	-0.02%
2021/09/22	24	24.30	1	24.36	24.30	23	31,348	0.07%
2021/09/17	2	24.95	5	24.75	24.75	-3	31,336	-0.01%
2021/09/16	0	0.00	2	25.05	25.05	-2	31,330	-0.01%
2021/09/15	2	25.00	5	25.05	25.10	-3	31,613	-0.01%
2021/09/14	5	25.05	11.1	25.07	25.10	-6.1	31,599	-0.02%
2021/09/13	2	24.90	0	0.00	24.95	2	31,600	0.01%
2021/09/10	1	24.65	7	24.76	24.75	-6	31,796	-0.02%
2021/09/09	0	24.55	2	24.50	24.60	-2	32,075	-0.01%
2021/09/08	0	0.00	6.7	24.67	24.65	-6.7	32,056	-0.02%
2021/09/07	4	24.33	0	0.00	24.30	4	31,907	0.01%
2021/09/06	0	0.00	1	24.50	24.50	-1	31,733	0.00%
2021/09/03	2	24.75	1	24.65	24.70	1	31,605	0.00%
2021/09/02	4	24.56	8.1	24.55	24.50	-4.1	31,622	-0.01%
2021/09/01	4	24.75	0	0.00	24.90	4	31,527	0.01%
2021/08/31	1	24.50	2	24.70	25.00	-1	31,415	0.00%
2021/08/30	4	24.80	19.5	24.67	25.00	-15.5	31,276	-0.05%
2021/08/27	1.3	24.31	4.1	24.56	24.60	-2.8	31,157	-0.01%
2021/08/26	1	24.30	0	24.40	24.30	1	31,278	0.00%
2021/08/25	2.5	24.38	2	24.38	24.50	0.5	31,322	0.00%
2021/08/24	0	0.00	9	24.31	24.45	-9	31,296	-0.03%
2021/08/23	2	24.03	2	24.00	24.15	0	31,232	0.00%
2021/08/20	9	23.53	8	23.64	23.65	1	31,253	0.00%
2021/08/19	18	23.45	21	23.49	23.35	-3	31,365	-0.01%
2021/08/18	10.3	23.51	10	23.65	23.90	0.3	30,553	0.00%
2021/08/17	22.1	23.65	0	0.00	23.70	22.1	29,806	0.07%
2021/08/16	11.3	23.99	108	24.24	24.05	-96.7	29,438	-0.33%	大賣/
2021/08/13	43.1	23.80	2	23.80	23.70	41.1	29,031	0.14%
2021/08/12	135.8	24.34	104.2	24.60	24.40	31.7	28,259	0.11%	大買/大賣/
2021/08/11	332.5	24.02	132	24.20	24.25	200.5	27,863	0.72%	大買/大賣/鉅額交易
2021/08/10	5.1	25.44	0	0.00	25.60	5.1	25,036	0.02%
2021/08/09	0	0.00	6	25.56	25.80	-6	25,465	-0.02%
2021/08/06	2	25.75	0	0.00	25.70	2	25,677	0.01%
2021/08/05	0	25.90	4.8	25.88	25.95	-4.8	26,540	-0.02%
2021/08/04	2	25.75	0	25.80	25.85	2	28,047	0.01%
2021/08/03	1	25.70	4	25.80	25.80	-3	28,882	-0.01%
2021/08/02	1	25.50	4	25.46	25.65	-3	29,563	-0.01%
2021/07/30	4.9	25.25	8	25.15	25.40	-3.1	29,721	-0.01%
2021/07/29	9.9	25.19	2.1	25.35	25.35	7.8	29,891	0.03%
2021/07/28	20	24.95	3	24.90	25.05	17	30,047	0.06%
2021/07/27	9	25.27	2	25.13	25.20	7	30,476	0.02%
2021/07/26	23.2	25.45	5	25.65	25.30	18.2	31,034	0.06%
2021/07/23	9.8	25.72	1.7	25.70	25.70	8.1	31,274	0.03%
2021/07/22	5.1	25.49	12	25.55	25.55	-6.9	31,421	-0.02%
2021/07/21	16.1	25.40	7	25.44	25.40	9.1	31,412	0.03%
2021/07/20	11.4	25.54	9	25.52	25.55	2.4	31,558	0.01%
2021/07/19	4.1	25.73	16	25.73	25.80	-11.9	31,768	-0.04%
2021/07/16	15.1	25.48	29.3	25.72	25.90	-14.2	32,296	-0.04%
2021/07/15	12.1	25.32	4	25.29	25.45	8.1	32,471	0.02%
2021/07/14	21	25.43	37	25.43	25.35	-16	32,730	-0.05%
2021/07/13	11	25.38	36.1	25.44	25.40	-25	33,239	-0.08%
2021/07/12	36.3	25.52	53.1	25.53	25.50	-16.8	33,620	-0.05%
2021/07/09	99.8	25.55	40.2	25.62	25.55	59.6	33,562	0.18%
2021/07/08	153.3	27.19	0.2	27.15	27.15	153.1	32,318	0.47%	大買/鉅額交易
2021/07/07	74.7	27.00	4	27.08	27.00	70.7	31,327	0.23%
2021/07/06	43	27.54	44.1	27.48	27.50	-1.1	30,601	0.00%
2021/07/05	8	27.08	34.1	27.07	27.10	-26.1	29,965	-0.09%
2021/07/02	2	26.65	1	26.60	26.50	1	29,310	0.00%
2021/07/01	5	26.75	16.1	26.81	26.65	-11.1	29,080	-0.04%
2021/06/30	22.4	26.91	40.7	26.90	26.85	-18.3	28,836	-0.06%
2021/06/29	1	26.30	46.9	26.37	26.40	-45.9	28,431	-0.16%
2021/06/28	1	26.50	22.5	26.57	26.40	-21.5	28,485	-0.08%
2021/06/25	16	26.44	61	26.42	26.45	-45	28,490	-0.16%
2021/06/24	10	26.10	8.2	25.91	26.05	1.8	28,283	0.01%
2021/06/23	6.9	25.38	11	25.50	25.45	-4.1	28,014	-0.01%
2021/06/22	5	25.25	6.1	25.28	25.35	-1.1	28,100	0.00%
2021/06/21	24	24.95	12	25.00	25.05	12	28,630	0.04%
2021/06/18	10	25.25	1	25.30	25.20	9	28,522	0.03%
2021/06/17	30	25.36	1	25.35	25.45	29	28,248	0.10%
2021/06/16	5	25.40	20	25.60	25.40	-15	28,518	-0.05%
2021/06/15	1	25.45	0	0.00	25.40	1	28,666	0.00%
2021/06/11	0	0.00	3	25.55	25.50	-3	28,790	-0.01%
2021/06/10	4	25.40	2	25.35	25.50	2	28,879	0.01%
2021/06/09	11	25.51	5.3	25.56	25.50	5.7	28,920	0.02%
2021/06/08	20	25.60	10.4	25.75	25.85	9.6	28,979	0.03%
2021/06/07	14.2	25.45	40	25.46	25.50	-25.8	29,250	-0.09%
2021/06/04	22	25.75	3	25.85	25.80	19	29,378	0.06%
2021/06/03	50.3	26.09	6	26.35	26.00	44.3	29,915	0.15%
2021/06/02	12.1	25.81	0	0.00	25.95	12.1	29,821	0.04%
2021/06/01	10.4	25.60	9	25.65	25.70	1.4	29,832	0.00%
2021/05/31	4	25.64	8.3	25.65	25.60	-4.3	30,030	-0.01%
2021/05/28	30	25.47	3	25.57	25.60	27	30,162	0.09%
2021/05/27	2	25.05	7	25.17	25.20	-5	30,177	-0.02%
2021/05/26	8	25.07	17	25.08	25.15	-9	30,364	-0.03%
2021/05/25	11	25.15	3	25.20	25.05	8	30,710	0.03%
2021/05/24	4	24.75	19	24.83	25.00	-15	30,743	-0.05%
2021/05/21	9	24.86	0	0.00	24.65	9	30,946	0.03%
2021/05/20	1	24.45	10	24.50	24.45	-9	30,872	-0.03%
2021/05/19	16	24.53	17	24.56	24.35	-1	30,853	0.00%
2021/05/18	19.5	24.37	62	24.45	24.45	-42.5	30,994	-0.14%
2021/05/17	60	23.72	47	23.72	23.15	13	31,119	0.04%
2021/05/14	44	24.31	7.8	24.29	24.30	36.2	30,635	0.12%
2021/05/13	48.7	23.90	112	24.04	23.90	-63.3	30,338	-0.21%	大賣/
2021/05/12	96	24.48	31	24.68	24.50	65	29,615	0.22%
2021/05/11	68.9	26.28	76	26.28	26.00	-7.1	28,544	-0.02%
2021/05/10	65	26.56	41.2	26.41	26.70	23.8	27,950	0.09%
2021/05/07	2	25.65	13	25.79	25.90	-11	27,688	-0.04%
2021/05/06	9	25.69	5	25.65	25.70	4	27,753	0.01%
2021/05/05	32	25.45	2	25.35	25.30	30	27,710	0.11%
2021/05/04	20.1	25.19	29	25.31	25.05	-8.9	27,712	-0.03%
2021/05/03	25.3	25.63	16	25.63	25.50	9.3	27,339	0.03%
2021/04/29	16	25.99	12	26.04	26.00	4	27,011	0.01%
2021/04/28	30.1	26.17	5	26.25	26.10	25.1	26,932	0.09%
2021/04/27	10	26.35	7	26.30	26.35	3	27,206	0.01%
2021/04/26	35	26.29	24.1	26.45	26.50	10.9	27,213	0.04%
2021/04/23	40.1	26.03	20	25.94	25.90	20.1	27,149	0.07%
2021/04/22	30	26.25	60.1	26.23	25.95	-30.1	27,237	-0.11%
2021/04/21	29.1	25.80	17	25.68	25.70	12.1	26,943	0.04%
2021/04/20	23.3	25.72	45	25.78	26.00	-21.7	26,736	-0.08%
2021/04/19	39.2	25.62	35.3	25.68	26.10	3.9	26,707	0.01%
2021/04/16	17	24.38	27.2	24.50	24.75	-10.2	26,605	-0.04%
2021/04/15	19	23.61	17.5	23.76	24.00	1.5	26,518	0.01%
2021/04/14	5.6	23.23	2.9	23.25	23.30	2.7	26,644	0.01%
2021/04/13	30	23.34	17.5	23.31	23.15	12.5	27,103	0.05%
2021/04/12	15	23.31	3.4	23.26	23.35	11.6	27,030	0.04%
2021/04/09	2	23.02	47	22.98	23.00	-45	27,048	-0.17%
2021/04/08	13	22.60	28.7	22.64	22.70	-15.7	27,106	-0.06%
2021/04/07	2.1	22.60	1	22.65	22.60	1.1	27,622	0.00%
2021/04/06	1	22.55	2	22.50	22.50	-1	27,701	0.00%
2021/04/01	10.1	22.45	0.2	22.55	22.40	9.9	27,618	0.04%
2021/03/31	29	22.66	40	22.67	22.50	-11	27,524	-0.04%
2021/03/30	10	22.30	8	22.38	22.65	2	27,221	0.01%
2021/03/29	29	22.30	18	22.30	22.35	11	27,001	0.04%
2021/03/26	9.4	22.26	0	0.00	22.25	9.4	26,987	0.03%
2021/03/25	18	22.24	17	22.26	22.30	1	27,069	0.00%
2021/03/24	12.1	22.26	30	22.16	22.15	-17.9	27,044	-0.07%
2021/03/23	23	21.81	3.2	21.78	21.90	19.8	26,491	0.07%
2021/03/22	24	21.67	64	21.70	21.75	-40	26,549	-0.15%
2021/03/19	3	21.68	3	21.78	21.65	0	26,777	0.00%
2021/03/18	9	22.00	29	21.99	21.90	-20	26,807	-0.07%
2021/03/17	5	21.87	1.1	21.85	21.80	3.9	27,337	0.01%
2021/03/16	4	21.95	15.9	21.89	21.90	-11.9	27,717	-0.04%
2021/03/15	13	21.95	22	21.98	21.90	-9	27,954	-0.03%
2021/03/12	6	21.76	32.5	21.84	21.90	-26.5	28,231	-0.09%
2021/03/11	0	21.95	22	21.90	21.85	-22	28,344	-0.08%
2021/03/10	4	21.74	21	21.80	21.85	-17	28,221	-0.06%
2021/03/09	40	21.53	18	21.63	21.65	22	28,080	0.08%
2021/03/08	9	21.18	0	0.00	21.15	9	27,674	0.03%
2021/03/05	4	21.15	0	0.00	21.20	4	27,675	0.01%
2021/03/04	13	21.28	0	0.00	21.15	13	28,230	0.05%
2021/03/03	8	21.12	10	21.41	21.40	-2	28,115	-0.01%
2021/03/02	10	21.18	1	21.35	21.05	9	27,970	0.03%
2021/02/26	20	21.34	1	21.55	21.25	19	27,931	0.07%
2021/02/25	1	21.80	11.2	21.86	22.00	-10.2	27,512	-0.04%
2021/02/24	46	21.67	49	21.66	21.60	-3	27,685	-0.01%
2021/02/23	18	21.51	51.1	21.63	21.65	-33.1	27,761	-0.12%
2021/02/22	11	21.35	2	21.50	21.30	9	27,624	0.03%
2021/02/19	18.1	21.29	0	0.00	21.30	18.1	27,900	0.06%
2021/02/18	11	21.45	26	21.51	21.40	-15	28,157	-0.05%
2021/02/17	25	21.27	70	21.35	21.40	-45	28,116	-0.16%
2021/02/05	8.6	20.97	62	20.95	21.00	-53.4	27,885	-0.19%
2021/02/04	1	20.80	5	20.75	20.75	-4	27,984	-0.01%
2021/02/03	21	20.77	0	0.00	20.85	21	28,672	0.07%
2021/02/02	1	20.75	7	20.69	20.65	-6	28,927	-0.02%
2021/02/01	4	20.01	4.9	20.09	20.20	-0.9	28,724	0.00%
2021/01/29	9	20.04	6	20.01	19.90	3	28,620	0.01%
2021/01/28	23	20.30	8	20.32	20.30	15	28,297	0.05%
2021/01/27	10	20.75	1	20.80	20.65	9	28,048	0.03%
2021/01/26	111	20.83	22	20.80	20.70	89	28,082	0.32%	大買/
2021/01/25	1	20.75	2.1	20.78	20.85	-1.1	27,906	0.00%
2021/01/22	6.1	20.76	0	0.00	20.75	6.1	27,860	0.02%
2021/01/21	2	20.95	11	20.86	21.00	-9	27,613	-0.03%
2021/01/20	30	20.65	15	20.69	20.65	15	27,314	0.05%
2021/01/19	9	21.22	13	21.30	21.30	-4	26,815	-0.01%
2021/01/18	3	20.72	20	20.77	21.00	-17	26,607	-0.06%
2021/01/15	4	20.99	60	21.14	21.00	-56	26,260	-0.21%
2021/01/14	31.1	21.14	7	21.10	21.20	24.1	26,052	0.09%
2021/01/13	13	21.37	14.2	21.39	21.40	-1.2	25,666	0.00%
2021/01/12	33.9	21.35	17	21.44	21.25	16.9	25,327	0.07%
2021/01/11	29	21.80	9	21.80	21.90	20	24,835	0.08%
2021/01/08	15	21.21	13.3	21.25	21.35	1.7	24,160	0.01%
2021/01/07	66	21.06	30	21.03	21.00	36	23,651	0.15%
2021/01/06	15.7	20.61	33	20.91	20.65	-17.3	23,176	-0.07%
2021/01/05	2	20.40	1	20.45	20.55	1	22,544	0.00%
2021/01/04	22.8	20.32	5	20.54	20.45	17.8	22,539	0.08%
2020/12/31	82.6	20.57	59.5	20.50	20.55	23.2	22,451	0.10%
2020/12/30	64	20.28	42.5	20.31	20.40	21.5	22,175	0.10%
2020/12/29	5	19.94	0	0.00	19.95	5	21,846	0.02%
2020/12/28	11	19.70	10	19.80	19.80	1	21,822	0.00%
2020/12/25	5	19.69	1	19.75	19.70	4	21,884	0.02%
2020/12/24	1	19.65	1.1	19.75	19.75	-0.1	22,020	0.00%
2020/12/23	0	0.00	1.1	19.60	19.55	-1.1	22,183	-0.01%
2020/12/22	3	19.75	14	19.83	19.65	-11	22,425	-0.05%
2020/12/21	0.6	19.67	5	19.70	19.90	-4.4	22,902	-0.02%
2020/12/18	3	19.67	0	0.00	19.55	3	22,850	0.01%
2020/12/17	0.5	19.70	2	19.65	19.65	-1.5	23,043	-0.01%
2020/12/16	0	0.00	30	19.66	19.80	-30	23,204	-0.13%
2020/12/15	18.1	19.60	21	19.60	19.50	-2.9	23,233	-0.01%
2020/12/14	7	19.99	17	19.95	19.85	-10	23,077	-0.04%
2020/12/11	9	19.70	20	19.77	19.80	-11	22,937	-0.05%
2020/12/10	12	19.60	14	19.40	19.40	-2	22,235	-0.01%
2020/12/09	5	19.40	35.6	19.41	19.45	-30.6	21,897	-0.14%
2020/12/08	10	19.20	585.4	19.20	19.35	-575.4	21,737	-2.65%	大賣/鉅額交易
2020/12/07	12	19.30	3	19.30	19.30	9	21,525	0.04%
2020/12/04	7.8	19.34	18.6	19.36	19.40	-10.8	21,504	-0.05%
2020/12/03	9	19.34	12.2	19.32	19.35	-3.2	21,526	-0.02%
2020/12/02	2	19.28	2	19.30	19.40	0	21,737	0.00%
2020/12/01	4.7	19.25	7.3	19.25	19.35	-2.6	21,824	-0.01%
2020/11/30	8.7	19.16	10	19.16	19.10	-1.3	22,211	-0.01%
2020/11/27	8	19.16	3.1	19.30	19.30	4.9	21,863	0.02%
2020/11/26	6	19.13	0	0.00	19.25	6	22,098	0.03%
2020/11/25	21	19.26	3.3	19.35	19.25	17.7	22,312	0.08%
2020/11/24	31	19.46	9	19.39	19.40	22	22,218	0.10%
2020/11/23	4	19.34	60.6	19.34	19.40	-56.6	21,966	-0.26%
2020/11/20	4	18.98	16.2	19.01	19.05	-12.2	21,774	-0.06%
2020/11/19	0	0.00	5	18.99	18.95	-5	21,811	-0.02%
2020/11/18	6.7	19.00	35.8	19.02	19.05	-29.1	21,827	-0.13%
2020/11/17	4.2	18.87	11.1	18.92	18.90	-6.9	21,713	-0.03%
2020/11/16	6	18.75	1	18.80	18.80	5	22,230	0.02%
2020/11/13	18	18.53	4	18.68	18.50	14	22,624	0.06%
2020/11/12	22.1	18.73	19	18.84	18.60	3.1	22,661	0.01%
2020/11/11	11	18.79	87.9	18.90	19.05	-76.9	22,874	-0.34%
2020/11/10	21	18.50	15.5	18.52	18.60	5.5	22,416	0.02%
2020/11/09	11	18.31	32.8	18.37	18.35	-21.8	22,141	-0.10%
2020/11/06	0.1	18.20	10	18.25	18.30	-9.9	22,256	-0.04%
2020/11/05	0	0.00	14	18.18	18.25	-14	22,439	-0.06%
2020/11/04	0.3	18.10	13	18.05	18.15	-12.7	23,273	-0.05%
2020/11/03	1	18.10	0	0.00	18.10	1	23,833	0.00%
2020/11/02	0	0.00	42	17.99	18.00	-42	24,343	-0.17%
2020/10/30	4.9	17.66	10	17.65	17.75	-5.1	24,298	-0.02%
2020/10/29	23.1	17.70	0	0.00	17.65	23.1	24,420	0.09%
2020/10/28	3	17.90	2	17.95	17.90	1	24,631	0.00%
2020/10/27	2	17.95	0	0.00	18.00	2	25,223	0.01%
2020/10/26	1	18.05	11.5	18.09	18.05	-10.5	25,533	-0.04%
2020/10/23	1	18.05	0	0.00	17.95	1	26,032	0.00%
2020/10/22	3	18.03	1	17.85	18.10	2	26,257	0.01%
2020/10/21	91.7	17.85	3	17.85	17.85	88.7	26,298	0.34%
2020/10/20	6	17.79	17	17.82	17.85	-11	26,590	-0.04%
2020/10/19	5.6	17.89	4	17.93	17.80	1.6	26,680	0.01%
2020/10/16	13.6	17.92	0.1	18.00	17.90	13.5	26,682	0.05%
2020/10/15	1	18.00	15	18.10	18.00	-14	26,843	-0.05%
2020/10/14	1	18.10	0.3	18.15	18.15	0.7	26,907	0.00%
2020/10/13	1	18.00	0.1	18.15	18.10	0.9	26,909	0.00%
2020/10/12	1	18.10	1.7	18.17	18.20	-0.7	27,287	0.00%
2020/10/08	5.3	18.11	2	18.15	18.20	3.3	27,716	0.01%
2020/10/07	12	18.08	0.7	18.10	18.00	11.3	27,896	0.04%
2020/10/06	0	0.00	2.4	18.14	18.20	-2.4	28,247	-0.01%
2020/10/05	22	17.85	13	17.90	17.85	9	28,399	0.03%
2020/09/30	5.2	17.72	0.2	17.80	17.80	4.9	28,677	0.02%
2020/09/29	3	17.70	1	17.80	17.65	2	29,032	0.01%
2020/09/28	7	17.69	8	17.63	17.70	-1	29,492	0.00%
2020/09/25	14.1	17.28	3	17.40	17.30	11.1	29,702	0.04%
2020/09/24	31.8	17.23	3	17.20	17.15	28.8	29,566	0.10%
2020/09/23	9	17.71	0	0.00	17.70	9	29,037	0.03%
2020/09/22	14	17.83	10	17.70	17.75	4	28,906	0.01%
2020/09/21	36	18.09	0	0.00	18.00	36	28,791	0.13%
2020/09/18	4	18.23	0	0.00	18.30	4	29,331	0.01%
2020/09/17	0.1	18.35	1	18.35	18.30	-1	29,696	0.00%
2020/09/16	1	18.30	31	18.30	18.35	-30	30,101	-0.10%
2020/09/15	2.1	18.20	0	0.00	18.25	2.1	30,195	0.01%
2020/09/14	4	18.19	0	0.00	18.25	4	30,865	0.01%
2020/09/11	0.2	18.30	23	18.25	18.30	-22.8	31,153	-0.07%
2020/09/09	3	18.17	0	0.00	18.20	3	32,165	0.01%
2020/09/08	19	18.27	100	18.25	18.30	-81	32,517	-0.25%
2020/09/07	13	18.24	11	18.25	18.25	2	33,207	0.01%
2020/09/04	31	18.25	2	18.28	18.20	29	34,168	0.08%
2020/09/03	23	18.52	20	18.56	18.40	3	34,801	0.01%
2020/09/02	15	18.37	0	0.00	18.30	15	35,108	0.04%
2020/09/01	3	18.32	6	18.35	18.30	-3	35,668	-0.01%
2020/08/31	1	18.35	0	0.00	18.40	1	35,587	0.00%
2020/08/28	13	18.30	40	18.40	18.30	-27	35,766	-0.08%
2020/08/27	8.9	18.33	1.9	18.37	18.30	6.9	36,101	0.02%
2020/08/26	63.3	18.35	1.1	18.36	18.40	62.2	36,580	0.17%
2020/08/25	13.3	18.46	20	18.53	18.45	-6.8	36,520	-0.02%
2020/08/24	53	18.57	20	18.45	18.45	33	37,617	0.09%
2020/08/21	14	18.59	8	18.55	18.60	6	37,734	0.02%
2020/08/20	68.2	18.59	6	18.49	18.45	62.2	37,786	0.16%
2020/08/19	1	19.00	13	19.00	18.85	-12	37,438	-0.03%
2020/08/18	21	18.74	11	18.70	18.75	10	36,967	0.03%
2020/08/17	18	18.83	49	18.87	18.80	-31	37,137	-0.08%
2020/08/14	90	19.08	24	19.10	19.10	66	36,857	0.18%
2020/08/13	33	19.05	7	19.10	19.10	26	36,719	0.07%
2020/08/12	64	19.07	15	19.15	19.05	49	36,886	0.13%
2020/08/11	25	19.18	41	19.22	19.15	-16	36,645	-0.04%
2020/08/10	11	19.14	10.6	19.21	19.15	0.4	36,696	0.00%
2020/08/07	27	18.84	6	18.93	18.70	21	36,399	0.06%
2020/08/06	0	0.00	81	18.58	18.65	-81	35,980	-0.23%
2020/08/05	1	18.20	1	18.25	18.25	0	35,709	0.00%
2020/08/04	2	18.33	7	18.30	18.20	-5	36,099	-0.01%
2020/08/03	1	17.95	1	18.00	17.95	0	36,384	0.00%
2020/07/31	42	18.08	4	18.05	18.00	38	36,288	0.10%
2020/07/30	56.3	18.29	68	18.30	18.35	-11.7	36,203	-0.03%
2020/07/29	60	18.40	11	18.27	18.30	49	36,146	0.14%
2020/07/28	4	17.95	33	18.00	17.90	-29	36,099	-0.08%
2020/07/27	15	17.85	100	17.90	17.80	-85	36,335	-0.23%
2020/07/24	15	18.03	0	0.00	18.00	15	36,476	0.04%
2020/07/23	31	18.20	1	18.25	18.20	30	36,658	0.08%
2020/07/22	0	0.00	2	18.25	18.30	-2	36,791	-0.01%
2020/07/21	3	18.20	45.1	18.20	18.15	-42.1	36,801	-0.11%
2020/07/20	8	18.18	4	18.19	18.15	4	36,791	0.01%
2020/07/17	14	18.31	41	18.31	18.30	-27	36,879	-0.07%
2020/07/16	10	18.42	7	18.46	18.40	3	37,225	0.01%
2020/07/15	17	18.47	24	18.45	18.40	-7	36,877	-0.02%
2020/07/14	13	18.35	22	18.38	18.35	-9	36,625	-0.02%
2020/07/13	14	18.22	35	18.20	18.30	-21	36,616	-0.06%
2020/07/10	112	18.00	6	17.96	17.90	106	36,457	0.29%	大買/鉅額交易
2020/07/09	15	18.18	3	18.23	18.10	12	36,534	0.03%
2020/07/08	29	18.15	5	18.15	18.10	24	36,229	0.07%
2020/07/07	7	18.16	59.5	18.16	18.15	-52.5	36,084	-0.15%
2020/07/06	68	18.00	100	18.05	18.00	-32	35,682	-0.09%
2020/07/03	16	17.88	42	17.79	17.90	-26	35,464	-0.07%
2020/07/02	2	17.65	1	17.65	17.65	1	35,496	0.00%
2020/07/01	25	17.58	0	0.00	17.60	25	35,663	0.07%
2020/06/30	73	17.51	0.2	17.60	17.45	72.8	35,840	0.20%
2020/06/29	26	17.49	7	17.49	17.45	19	35,824	0.05%
2020/06/24	93	18.43	9	18.34	18.40	84	35,173	0.24%
2020/06/23	9	18.12	6	18.25	18.20	3	34,964	0.01%
2020/06/22	5	18.22	11	18.27	18.20	-6	34,606	-0.02%
2020/06/19	8	18.33	44	18.30	18.15	-36	34,806	-0.10%
2020/06/18	45	18.49	16	18.45	18.35	29	34,425	0.08%
2020/06/17	10	18.65	75	18.29	18.50	-65	34,220	-0.19%
2020/06/16	4	18.29	1	18.25	18.30	3	34,300	0.01%
2020/06/15	34	17.99	6	18.03	17.95	28	34,509	0.08%
2020/06/12	541	17.85	76	17.50	17.85	465	34,464	1.35%	大買/鉅額交易
2020/06/11	69	18.56	454	18.17	18.05	-385	34,231	-1.12%	大賣/鉅額交易
2020/06/10	7	18.42	1	18.45	18.50	6	33,418	0.02%
2020/06/09	15	18.24	21	18.38	18.15	-6	33,157	-0.02%
2020/06/08	4	17.99	216.1	17.96	18.05	-212.1	32,747	-0.65%	大賣/鉅額交易
2020/06/05	4	17.46	103	17.43	17.50	-99	32,054	-0.31%	大賣/
2020/06/04	178	17.31	35	17.50	17.35	143	31,904	0.45%	大買/鉅額交易
2020/06/03	438	17.35	3	17.32	17.35	435	31,794	1.37%	大買/鉅額交易
2020/06/02	1	16.95	57	16.92	17.00	-56	31,531	-0.18%
2020/06/01	3	16.63	26.1	16.62	16.65	-23.1	31,291	-0.07%
2020/05/29	13	16.37	0	0.00	16.25	13	31,029	0.04%
2020/05/28	19	16.55	4	16.68	16.50	15	29,862	0.05%
2020/05/27	106	16.72	68	16.71	16.65	38	29,818	0.13%	大買/
2020/05/26	8	16.59	50	16.60	16.60	-42	29,731	-0.14%
2020/05/25	43	16.16	0	0.00	16.30	43	29,422	0.15%
2020/05/22	78	16.28	30	16.30	16.15	48	29,333	0.16%
2020/05/21	136	16.35	15	16.37	16.40	121	29,046	0.42%	大買/鉅額交易
2020/05/20	28	16.27	101	16.27	16.20	-73	28,867	-0.25%	大賣/
2020/05/19	94	16.40	42	16.25	16.25	52	28,717	0.18%
2020/05/18	43	16.23	11	16.30	16.20	32	28,462	0.11%
2020/05/15	18	16.28	4	16.38	16.25	14	28,287	0.05%
2020/05/14	112	16.40	0	0.00	16.30	112	27,882	0.40%	大買/鉅額交易
2020/05/13	2	16.50	4	16.54	16.65	-2	27,223	-0.01%
2020/05/12	48	16.55	7	16.59	16.50	41	27,179	0.15%
2020/05/11	6	16.74	2	16.65	16.70	4	26,813	0.01%
2020/05/08	71	16.41	2	16.55	16.40	69	26,413	0.26%
2020/05/07	8	16.42	0.5	16.50	16.40	7.5	25,922	0.03%
2020/05/06	80	16.33	0	0.00	16.35	80	25,757	0.31%
2020/05/05	34	16.63	4	16.65	16.55	30	25,586	0.12%
2020/05/04	38	16.49	32	16.54	16.50	6	25,602	0.02%
2020/04/30	16	17.10	22	17.01	17.10	-6	25,557	-0.02%
2020/04/29	64	16.66	26	16.70	16.75	38	25,265	0.15%
2020/04/28	17	16.40	26	16.44	16.40	-9	25,149	-0.04%
2020/04/27	8	16.38	6	16.43	16.40	2	25,295	0.01%
2020/04/24	10	16.10	0	0.00	16.10	10	25,180	0.04%
2020/04/23	25	16.18	2	16.15	16.15	23	25,129	0.09%
2020/04/22	5	15.90	3	15.98	16.00	2	24,952	0.01%
2020/04/21	44	16.29	16	16.14	16.10	28	24,786	0.11%
2020/04/20	6	16.84	11	16.79	16.75	-5	24,572	-0.02%
2020/04/17	29	17.03	36	17.23	16.85	-7	24,604	-0.03%
2020/04/16	34	16.80	3	16.80	16.80	31	24,291	0.13%
2020/04/15	8	17.18	2	17.03	17.20	6	23,996	0.03%
2020/04/14	63	16.25	11	16.79	16.70	52	23,783	0.22%
2020/04/13	10	16.15	101	16.00	16.05	-91	23,415	-0.39%	大賣/
2020/04/10	123	16.21	36	16.23	16.30	87	23,370	0.37%	大買/
2020/04/09	3	15.85	21	15.91	15.90	-18	23,099	-0.08%
2020/04/08	34	15.68	0	0.00	15.70	34	22,964	0.15%
2020/04/07	16	15.56	3	15.63	15.65	13	22,853	0.06%
2020/04/06	11	15.43	2	15.30	15.50	9	22,683	0.04%
2020/04/01	27	15.30	3	15.27	15.30	24	22,505	0.11%
2020/03/31	78	15.65	1	15.85	15.55	77	22,246	0.35%
2020/03/30	15	15.59	0	0.00	15.60	15	21,954	0.07%
2020/03/27	6	15.90	21	15.99	16.00	-15	21,881	-0.07%
2020/03/26	5	15.67	15	15.59	15.60	-10	21,472	-0.05%
2020/03/25	35	15.76	6	15.66	15.75	29	21,633	0.13%
2020/03/24	5	15.34	2.8	15.30	15.20	2.2	21,202	0.01%
2020/03/23	8	14.31	8	14.44	14.20	0	20,964	0.00%
2020/03/20	31	14.74	6	15.29	15.25	25	20,825	0.12%
2020/03/19	42	14.40	43	14.38	14.00	-1	20,143	0.00%
2020/03/18	6	15.38	5	15.48	15.55	1	19,689	0.00%
2020/03/17	8	15.71	6	15.84	15.60	2	19,341	0.01%
2020/03/16	7	16.71	14.5	16.61	16.45	-7.5	18,682	-0.04%
2020/03/13	17	16.21	54	16.20	17.40	-37	18,147	-0.20%
2020/03/12	7	17.73	11	17.75	17.50	-4	17,458	-0.02%
2020/03/11	8	18.42	0	0.00	18.25	8	16,988	0.05%
2020/03/10	4	18.29	6	18.32	18.50	-2	16,933	-0.01%
2020/03/09	23	18.48	0	0.00	18.40	23	16,827	0.14%
2020/03/06	22	19.06	0	0.00	19.05	22	16,417	0.13%
2020/03/05	3	19.47	20	19.60	19.50	-17	16,253	-0.10%
2020/03/04	1	19.25	5.1	19.30	19.30	-4.1	15,947	-0.03%
2020/03/03	3	18.95	1	19.10	19.20	2	15,888	0.01%
2020/03/02	2	18.40	2	18.85	18.95	0	15,716	0.00%
2020/02/27	17	19.30	3	19.20	19.20	14	15,882	0.09%
2020/02/26	18	19.51	18.9	19.56	19.50	-0.9	15,639	-0.01%
2020/02/25	7	19.70	3	19.70	19.75	4	15,345	0.03%
2020/02/24	24	19.88	1	19.80	19.85	23	15,350	0.15%
2020/02/20	5	20.30	0	0.00	20.30	5	15,082	0.03%
2020/02/19	2	20.20	0	0.00	20.30	2	14,943	0.01%
2020/02/17	2	20.08	22	20.05	20.15	-20	14,958	-0.13%
2020/02/14	1	20.05	0	0.00	20.15	1	15,026	0.01%
2020/02/13	0	0.00	4	20.05	20.15	-4	15,064	-0.03%
2020/02/12	2	20.10	4	20.20	20.05	-2	14,952	-0.01%
2020/02/11	5	20.30	1	20.30	20.30	4	14,859	0.03%
2020/02/10	0	0.00	1	20.30	20.40	-1	14,778	-0.01%
2020/02/07	10	20.25	1	20.30	20.30	9	14,977	0.06%
2020/02/06	1	20.25	3	20.25	20.25	-2	15,022	-0.01%
2020/02/05	2	20.00	0	0.00	20.20	2	14,693	0.01%
2020/02/04	1	20.00	0	0.00	20.05	1	14,572	0.01%
2020/02/03	0	0.00	0	19.80	19.80	0	14,277	0.00%
2020/01/31	5	19.66	6	19.58	19.70	-1	14,092	-0.01%
2020/01/30	10	19.78	3	19.40	19.35	7	13,876	0.05%
2020/01/20	2	20.65	0	0.00	20.65	2	13,281	0.02%
2020/01/17	1	20.50	0.4	20.40	20.50	0.6	13,123	0.00%
2020/01/15	1	20.35	0	0.00	20.40	1	13,157	0.01%
2020/01/14	0	0.00	5	20.35	20.35	-5	13,092	-0.04%
2020/01/13	1	20.10	20	20.13	20.20	-19	12,868	-0.15%
2020/01/09	5	19.95	0	0.00	20.00	5	13,185	0.04%
2020/01/07	0	0.00	5	20.00	19.90	-5	13,182	-0.04%
2020/01/06	1	20.00	0	0.00	19.95	1	13,218	0.01%
2020/01/03	0	20.25	2	20.25	20.25	-2	13,272	-0.02%
2020/01/02	1	20.10	0	0.00	20.20	1	13,372	0.01%
2019/12/31	1	20.20	1	20.35	20.20	0	13,277	0.00%
2019/12/27	3	20.40	1	20.40	20.45	2	13,311	0.02%
2019/12/25	1	20.25	0	0.00	20.25	1	13,473	0.01%
2019/12/23	0.1	20.25	0	0.00	20.35	0.1	13,588	0.00%
2019/12/20	0	0.00	1	20.25	20.35	-1	13,634	-0.01%
2019/12/18	1	20.00	0	0.00	20.15	1	13,281	0.01%
2019/12/17	2	20.00	3.1	20.05	20.15	-1.1	13,496	-0.01%
2019/12/16	27	20.25	27.5	20.05	20.05	-0.5	13,420	0.00%
2019/12/13	2	20.15	4	20.18	20.25	-2	13,263	-0.02%
2019/12/12	1	19.90	0.1	19.90	19.85	0.9	12,993	0.01%
2019/12/06	0	0.00	0.1	19.90	19.90	-0.1	13,200	0.00%
2019/11/29	1	19.80	0	0.00	19.75	1	13,625	0.01%
2019/11/28	0	0.00	4	20.00	20.00	-4	13,629	-0.03%
2019/11/27	0	0.00	23.4	20.03	20.05	-23.4	14,183	-0.17%
2019/11/26	1	19.85	1	19.95	19.85	0	14,478	0.00%
2019/11/21	0.1	19.75	0	0.00	19.75	0.1	14,754	0.00%
2019/11/20	0	0.00	3	19.98	20.00	-3	14,923	-0.02%
2019/11/19	0	0.00	1	19.85	19.85	-1	14,929	-0.01%
2019/11/15	0	0.00	32	19.85	19.85	-32	15,690	-0.20%
2019/11/14	1	19.85	2	19.83	19.80	-1	15,865	-0.01%
2019/11/13	1	19.90	1.3	19.89	19.80	-0.3	16,101	0.00%
2019/11/08	1	19.90	0	0.00	19.90	1	16,395	0.01%
2019/11/07	0	0.00	2.4	19.89	19.95	-2.4	16,674	-0.01%
2019/11/06	31	19.97	46	19.92	19.95	-15	16,723	-0.09%
2019/11/05	0	0.00	5	19.50	19.60	-5	16,526	-0.03%
2019/11/04	0	0.00	22	19.28	19.30	-22	16,497	-0.13%
2019/11/01	5	19.00	15	19.05	19.05	-10	16,565	-0.06%
2019/10/31	3.1	19.05	0	0.00	19.05	3.1	16,643	0.02%
2019/10/30	0	0.00	2	19.10	19.10	-2	16,665	-0.01%
2019/10/29	10	18.95	8	19.00	19.00	2	16,710	0.01%
2019/10/28	4	18.96	0	0.00	18.95	4	16,626	0.02%
2019/10/24	0	0.00	5	18.97	19.00	-5	16,786	-0.03%
2019/10/22	0	0.00	5.1	19.00	19.00	-5.1	16,851	-0.03%
2019/10/21	0	0.00	2	18.85	18.90	-2	16,876	-0.01%
2019/10/18	0	0.00	10	18.90	18.80	-10	16,812	-0.06%
2019/10/14	0	0.00	13.2	18.61	18.65	-13.2	16,557	-0.08%
2019/10/09	12	18.20	0	0.00	18.05	12	16,439	0.07%
2019/10/08	1	18.30	5	18.55	18.40	-4	16,317	-0.02%
2019/10/03	21	18.18	0	0.00	18.15	21	16,379	0.13%
2019/10/01	5	18.45	0	0.00	18.60	5	16,207	0.03%
2019/09/27	1	18.60	0	0.00	18.50	1	16,005	0.01%
2019/09/26	0	0.00	0.1	18.65	18.70	-0.1	16,017	0.00%
2019/09/25	1	18.65	0	0.00	18.70	1	16,129	0.01%
2019/09/24	2.9	18.75	1	18.70	18.75	1.9	16,434	0.01%
2019/09/23	1	18.90	2	18.85	18.85	-1	16,549	-0.01%
2019/09/20	13	18.83	3	18.85	18.70	10	16,683	0.06%
2019/09/19	0	0.00	1	19.05	19.00	-1	16,332	-0.01%
2019/09/17	0	0.00	1	19.00	19.00	-1	16,437	-0.01%
2019/09/16	6	19.07	0	19.10	19.10	6	16,645	0.04%
2019/09/11	2	19.00	2	19.00	19.10	0	17,361	0.00%
2019/09/10	3	19.10	4.7	19.14	19.15	-1.7	17,333	-0.01%
2019/09/09	1	18.90	13	18.88	19.00	-12	17,152	-0.07%
2019/09/06	0	0.00	27.1	18.56	18.65	-27.1	16,864	-0.16%
2019/09/05	0	0.00	2	18.40	18.45	-2	16,879	-0.01%
2019/09/04	1.9	18.10	1	18.20	18.00	0.9	16,663	0.01%
2019/09/03	3	18.25	0	0.00	18.15	3	16,613	0.02%
2019/09/02	2	18.05	5	18.00	18.30	-3	16,755	-0.02%
2019/08/30	0	0.00	5	18.10	18.05	-5	16,949	-0.03%
2019/08/29	5	17.90	0	0.00	17.95	5	16,583	0.03%
2019/08/28	10	18.10	0	0.00	18.10	10	16,355	0.06%
2019/08/23	0	0.00	4	18.60	18.50	-4	16,272	-0.02%
2019/08/22	25	18.39	0	0.00	18.50	25	16,138	0.15%
2019/08/21	0	0.00	4	18.45	18.40	-4	16,663	-0.02%
2019/08/20	11	18.29	16	18.45	18.50	-5	16,517	-0.03%
2019/08/16	0	0.00	6	17.75	17.60	-6	15,940	-0.04%
2019/08/13	10	17.30	0	0.00	17.15	10	15,867	0.06%
2019/08/12	5	17.35	1	17.25	17.55	4	15,813	0.03%
2019/08/07	0	0.00	50	16.85	17.00	-50	15,567	-0.32%
2019/08/06	3	16.72	2	16.80	16.85	1	15,609	0.01%
2019/08/05	1	17.00	1	17.00	17.05	0	15,570	0.00%
2019/08/02	12.2	17.12	0	17.10	17.05	12.1	15,486	0.08%
2019/08/01	4	17.35	0	0.00	17.35	4	15,394	0.03%
2019/07/31	13	17.52	0.2	17.50	17.50	12.8	15,257	0.08%
2019/07/30	0.9	17.65	0	0.00	17.75	0.9	15,360	0.01%
2019/07/29	5	17.35	8	17.63	17.75	-3	15,460	-0.02%
2019/07/26	5	17.35	0.5	17.35	17.35	4.5	15,576	0.03%
2019/07/25	8	17.48	0	0.00	17.45	8	15,568	0.05%
2019/07/24	0	0.00	25	17.53	17.60	-25	15,468	-0.16%
2019/07/23	7	17.53	0	0.00	17.60	7	15,543	0.05%
2019/07/22	1	17.65	2	17.60	17.60	-1	15,489	-0.01%
2019/07/19	0	0.00	3	17.70	17.60	-3	15,547	-0.02%
2019/07/18	9	17.58	0	0.00	17.65	9	15,555	0.06%
2019/07/17	7	17.51	10	17.70	17.70	-3	15,543	-0.02%
2019/07/16	39	17.59	6	17.55	17.60	33	15,363	0.21%
2019/07/15	0	0.00	36	18.00	18.05	-36	15,029	-0.24%
2019/07/12	0	0.00	70.9	18.05	18.05	-70.9	15,077	-0.47%
2019/07/11	2	17.95	0.4	18.00	18.00	1.6	15,112	0.01%
2019/07/10	21	17.90	0	0.00	18.00	21	15,157	0.14%
2019/07/09	0	17.90	0	0.00	17.90	0	15,101	0.00%
2019/07/08	6	17.71	0	0.00	17.75	6	15,081	0.04%
2019/07/05	1	17.95	34	17.95	18.00	-33	15,169	-0.22%
2019/07/04	1	17.95	6	17.98	17.95	-5	15,482	-0.03%
2019/07/03	3	17.85	2	17.90	17.75	1	15,651	0.01%
2019/07/02	10	17.97	3	18.00	17.85	7	15,704	0.04%
2019/07/01	52	18.85	12	18.80	18.95	40	15,717	0.25%
2019/06/28	28	18.70	0	0.00	18.65	28	15,398	0.18%
2019/06/27	0.4	18.80	0	0.00	18.85	0.4	15,222	0.00%
2019/06/21	0	0.00	15	18.88	18.90	-15	15,560	-0.10%
2019/06/20	8.9	18.71	14	18.77	18.85	-5.1	15,364	-0.03%
2019/06/19	0	0.00	11	18.45	18.60	-11	15,201	-0.07%
2019/06/18	0	0.00	7	18.00	18.10	-7	14,838	-0.05%
2019/06/13	3	17.92	0	0.00	17.85	3	15,466	0.02%
2019/06/12	5	18.00	0	0.00	17.95	5	15,528	0.03%
2019/06/11	0	0.00	0.1	18.10	18.05	-0.1	15,587	0.00%
2019/06/06	0	0.00	20	17.98	18.05	-20	15,933	-0.13%
2019/06/04	0	0.00	170	17.85	17.75	-170	15,756	-1.08%	大賣/鉅額交易
2019/06/03	0	0.00	1	17.80	17.95	-1	15,956	-0.01%
2019/05/31	0	0.00	0.2	17.65	17.75	-0.2	15,917	0.00%
2019/05/30	1	17.50	6	17.58	17.60	-5	16,101	-0.03%
2019/05/29	0	0.00	1	17.50	17.50	-1	16,353	-0.01%
2019/05/28	6	17.40	11	17.30	17.30	-5	16,589	-0.03%
2019/05/23	1	17.40	0	0.00	17.50	1	16,663	0.01%
2019/05/22	5	17.45	0	0.00	17.50	5	16,881	0.03%
2019/05/15	0	0.00	17	17.40	17.35	-17	16,936	-0.10%
2019/05/14	3	17.23	7.3	17.30	17.25	-4.3	17,152	-0.02%
2019/05/13	0	0.00	2	17.50	17.45	-2	17,373	-0.01%
2019/05/09	3	17.65	0	0.00	17.55	3	17,966	0.02%
2019/05/07	1	17.90	2	17.85	18.00	-1	18,097	-0.01%
2019/05/06	5	17.90	0	0.00	17.80	5	18,050	0.03%
2019/04/24	0	0.00	0.1	17.80	17.90	-0.1	18,991	0.00%
2019/04/23	0	0.00	0	17.75	17.85	0	19,430	0.00%
2019/04/22	1	17.70	1	17.65	17.70	0	19,512	0.00%
2019/04/19	0	17.75	10	17.87	17.75	-10	19,853	-0.05%
2019/04/18	0.5	17.75	0	0.00	17.85	0.5	20,036	0.00%
2019/04/16	0	0.00	1	17.80	17.90	-1	20,457	0.00%
2019/04/12	1	17.65	0	0.00	17.75	1	20,630	0.00%
2019/04/11	1	17.75	6	17.79	17.75	-5	20,740	-0.02%
2019/04/10	0.7	17.70	0	0.00	17.65	0.7	20,642	0.00%
2019/04/09	0.5	17.80	10	17.80	17.80	-9.5	20,526	-0.05%
2019/04/08	0	0.00	1	17.70	17.65	-1	20,407	0.00%
2019/04/03	0	0.00	7.6	17.63	17.45	-7.6	20,266	-0.04%
2019/03/29	5	17.50	5	17.49	17.55	0	20,348	0.00%
2019/03/25	6	17.30	0	0.00	17.50	6	20,652	0.03%
2019/03/22	1	17.45	2	17.53	17.55	-1	20,709	0.00%
2019/03/20	2	17.45	13	17.41	17.65	-11	21,089	-0.05%
2019/03/19	3	17.45	4	17.63	17.45	-1	21,028	0.00%
2019/03/18	1	17.60	0	0.00	17.70	1	20,929	0.00%
2019/03/13	0	0.00	14	17.85	17.90	-14	21,249	-0.07%
2019/03/12	0	0.00	1	17.55	17.65	-1	21,154	0.00%
2019/03/11	0	0.00	6	17.45	17.45	-6	21,444	-0.03%
2019/03/06	0	0.00	4	17.54	17.50	-4	22,415	-0.02%
2019/03/04	5	17.21	0	0.00	17.20	5	22,193	0.02%
2019/02/26	1	17.40	0.1	17.35	17.40	0.9	21,852	0.00%
2019/02/25	2	17.30	5	17.30	17.40	-3	21,608	-0.01%
2019/02/22	30	17.25	5.8	17.24	17.35	24.2	21,719	0.11%
2019/02/20	0	0.00	2	17.05	17.15	-2	21,475	-0.01%
2019/02/19	20	17.15	1	17.15	17.05	19	21,486	0.09%
2019/02/18	0	0.00	14	17.14	17.15	-14	21,766	-0.06%
2019/02/15	0	0.00	1	17.05	16.85	-1	21,857	0.00%
2019/02/14	10	17.05	3	17.10	17.10	7	21,822	0.03%
2019/02/13	0	0.00	3.2	17.07	17.05	-3.2	21,736	-0.01%
2019/02/12	30	17.00	3	16.80	17.00	27	21,537	0.13%
2019/02/11	11	16.91	0	0.00	16.85	11	21,295	0.05%
2019/01/30	2	16.95	5	17.00	17.00	-3	21,246	-0.01%
2019/01/29	10	16.85	1.5	16.85	16.95	8.5	20,948	0.04%
2019/01/28	4	16.85	1	16.90	16.95	3	20,879	0.01%
2019/01/25	0	0.00	8	16.76	16.75	-8	20,816	-0.04%
2019/01/24	0	0.00	34.5	16.79	16.80	-34.5	20,738	-0.17%
2019/01/23	0	0.00	4	16.65	16.55	-4	20,590	-0.02%
2019/01/21	1	16.30	7	16.49	16.50	-6	20,205	-0.03%
2019/01/18	2	16.30	115	16.35	16.30	-113	20,057	-0.56%	大賣/鉅額交易
2019/01/17	0	0.00	21	16.23	16.35	-21	20,234	-0.10%
2019/01/16	0	0.00	8	16.23	16.25	-8	20,207	-0.04%
2019/01/15	1	16.05	73.3	16.06	16.15	-72.3	20,473	-0.35%
2019/01/11	0	0.00	2	15.65	15.85	-2	20,153	-0.01%
2019/01/09	0	0.00	6	15.71	15.70	-6	19,793	-0.03%
2019/01/07	5	15.30	25	15.42	15.50	-20	19,678	-0.10%
2019/01/04	0	0.00	5	15.20	15.10	-5	19,765	-0.03%
2019/01/03	5	15.05	2	15.05	15.10	3	20,560	0.01%
2019/01/02	15	15.25	5	15.45	15.20	10	20,642	0.05%
2018/12/28	2	15.40	10	15.43	15.45	-8	20,864	-0.04%
2018/12/26	0	0.00	0.7	15.05	15.10	-0.7	21,299	0.00%
2018/12/22	3	15.00	10	15.00	15.00	-7	21,123	-0.03%
2018/12/21	0	0.00	10	15.00	15.10	-10	21,453	-0.05%
2018/12/20	37	15.27	0	0.00	15.15	37	21,459	0.17%
2018/12/19	0	0.00	11	15.43	15.40	-11	21,340	-0.05%
2018/12/18	3	15.25	6	15.33	15.25	-3	21,440	-0.01%
2018/12/17	6	15.30	0	0.00	15.30	6	21,783	0.03%
2018/12/13	0	0.00	10	15.35	15.45	-10	22,154	-0.05%
2018/12/12	0	0.00	3	15.30	15.25	-3	21,820	-0.01%
2018/12/11	1	15.15	5	15.23	15.20	-4	21,699	-0.02%
2018/12/10	2	15.10	0	0.00	15.10	2	21,593	0.01%
2018/12/06	18	15.16	0	0.00	15.20	18	21,480	0.08%
2018/12/05	5	15.35	0	0.00	15.30	5	21,288	0.02%
2018/12/04	0	0.00	0.5	15.65	15.65	-0.5	21,154	0.00%
2018/11/30	0	0.00	5	15.60	15.70	-5	20,058	-0.02%
2018/11/29	15	15.49	13	15.59	15.60	2	19,846	0.01%
2018/11/28	1	15.35	3	15.42	15.45	-2	19,634	-0.01%
2018/11/27	0	0.00	10	15.35	15.35	-10	19,492	-0.05%
2018/11/26	6	15.34	7	15.51	15.30	-1	19,587	-0.01%
2018/11/22	2	15.45	0	0.00	15.40	2	19,566	0.01%
2018/11/21	11	15.42	0	0.00	15.40	11	19,635	0.06%
2018/11/20	5	15.50	2	15.70	15.55	3	19,500	0.02%
2018/11/19	10	15.80	61	15.80	15.80	-51	19,488	-0.26%
2018/11/15	0	0.00	2	15.65	15.75	-2	19,599	-0.01%
2018/11/14	10	15.60	1	15.50	15.60	9	19,550	0.05%
2018/11/13	0	0.00	5	15.30	15.40	-5	19,699	-0.03%
2018/11/12	2	15.55	0	0.00	15.55	2	20,406	0.01%
2018/11/09	20	15.40	0	0.00	15.55	20	20,861	0.10%
2018/11/08	0	0.00	11	15.55	15.60	-11	21,199	-0.05%
2018/11/07	1	15.55	3	15.50	15.55	-2	21,586	-0.01%
2018/11/06	0	0.00	5	15.39	15.40	-5	21,784	-0.02%
2018/11/05	0	0.00	0.3	15.35	15.35	-0.3	22,311	0.00%
2018/11/01	0	0.00	20	14.95	14.95	-20	25,331	-0.08%
2018/10/31	0	0.00	6	14.85	15.00	-6	25,821	-0.02%
2018/10/30	20	14.65	0	0.00	14.60	20	26,223	0.08%
2018/10/29	5	14.70	10.6	14.93	14.60	-5.6	26,814	-0.02%
2018/10/26	5	14.55	0	0.00	14.55	5	26,918	0.02%
2018/10/25	3	14.55	0	0.00	14.55	3	27,090	0.01%
2018/10/19	1	14.70	0	0.00	14.80	1	27,147	0.00%
2018/10/17	1	14.75	1	14.80	14.70	0	27,076	0.00%
2018/10/15	15	14.61	1	14.70	14.55	14	27,120	0.05%
2018/10/12	1	14.95	0	0.00	14.95	1	26,810	0.00%
2018/10/11	16	14.95	8	15.39	14.95	8	26,482	0.03%
2018/10/08	0	0.00	7	16.04	16.05	-7	25,538	-0.03%
2018/10/05	1	15.70	50	15.72	15.80	-49	25,297	-0.19%
2018/10/04	10	15.88	6	15.92	15.90	4	25,055	0.02%
2018/10/03	1	16.05	0	0.00	16.10	1	24,900	0.00%
2018/10/01	1	16.10	0	0.00	16.10	1	24,858	0.00%
2018/09/28	9	16.03	0	0.00	16.10	9	25,050	0.04%
2018/09/27	10	16.15	5	16.20	16.30	5	24,884	0.02%
2018/09/26	0	0.00	1	15.90	15.95	-1	24,814	0.00%
2018/09/25	0	0.00	12	16.00	16.00	-12	25,427	-0.05%
2018/09/21	0	0.00	42.1	15.78	16.00	-42.1	25,284	-0.17%
2018/09/20	0	0.00	10	15.50	15.50	-10	24,738	-0.04%
2018/09/19	0	0.00	114	15.50	15.50	-114	24,621	-0.46%	大賣/鉅額交易
2018/09/18	0	0.00	10	15.20	15.20	-10	24,398	-0.04%
2018/09/14	0	0.00	10.3	15.25	15.15	-10.3	24,527	-0.04%
2018/09/12	101	15.25	1	15.20	15.20	100	24,909	0.40%	大買/
2018/09/11	0	0.00	12	15.11	15.25	-12	24,853	-0.05%
2018/09/10	2	15.03	0	0.00	14.95	2	25,228	0.01%
2018/09/07	1	15.00	5	15.00	15.05	-4	25,573	-0.02%
2018/09/06	16	14.95	0	15.05	15.05	16	26,137	0.06%
2018/09/05	21	15.12	0	0.00	15.05	21	26,069	0.08%
2018/09/03	11	15.44	20	15.35	15.25	-9	26,067	-0.03%
2018/08/31	1	15.40	35	15.55	15.55	-34	26,228	-0.13%
2018/08/30	3	15.50	0	0.00	15.50	3	26,154	0.01%
2018/08/29	10	15.55	2	15.60	15.60	8	26,477	0.03%
2018/08/27	3	15.48	0	0.00	15.50	3	26,839	0.01%
2018/08/24	0	0.00	3	15.40	15.50	-3	26,863	-0.01%
2018/08/23	0	0.00	7	15.53	15.50	-7	27,425	-0.03%
2018/08/22	3	15.45	14	15.41	15.50	-11	27,741	-0.04%
2018/08/21	0	0.00	3.4	15.24	15.25	-3.4	27,412	-0.01%
2018/08/20	5	15.00	0.3	15.15	15.20	4.7	27,347	0.02%
2018/08/17	0	0.00	20.1	15.42	15.25	-20.1	27,196	-0.07%
2018/08/16	1	15.05	11	15.19	15.10	-10	26,529	-0.04%
2018/08/15	1	15.10	10	15.09	15.20	-9	26,212	-0.03%
2018/08/14	22	14.97	1	15.00	15.20	21	25,989	0.08%
2018/08/13	22	15.06	15.7	15.01	14.90	6.3	25,523	0.02%
2018/08/10	11	15.49	9	15.46	15.40	2	25,240	0.01%
2018/08/09	31	15.42	62	15.47	15.45	-31	24,744	-0.13%
2018/08/08	20	15.05	141	15.10	15.15	-121	23,151	-0.52%	大賣/鉅額交易
2018/08/07	0	0.00	70	14.55	14.55	-70	21,797	-0.32%
2018/08/06	11	14.17	7	14.34	14.35	4	21,338	0.02%
2018/08/03	0	0.00	11	14.05	14.10	-11	20,996	-0.05%
2018/08/02	0	0.00	31	14.00	13.80	-31	20,510	-0.15%
2018/08/01	2	13.95	0	0.00	14.05	2	20,569	0.01%
2018/07/31	30	14.05	29.1	13.92	14.10	0.9	20,499	0.00%
2018/07/30	5	13.70	6	13.70	13.70	-1	19,896	-0.01%
2018/07/27	0	0.00	2	13.73	13.70	-2	20,116	-0.01%
2018/07/26	1.4	13.65	1	13.65	13.75	0.4	20,292	0.00%
2018/07/25	5	13.65	5	13.69	13.65	0	20,761	0.00%
2018/07/24	0	0.00	21	13.57	13.65	-21	20,859	-0.10%
2018/07/23	0	0.00	13	13.50	13.50	-13	21,033	-0.06%
2018/07/20	2	13.40	15	13.48	13.50	-13	21,495	-0.06%
2018/07/19	4	13.43	15	13.48	13.40	-11	21,640	-0.05%
2018/07/17	0	0.00	11	13.45	13.40	-11	21,966	-0.05%
2018/07/16	0	0.00	11	13.40	13.40	-11	22,082	-0.05%
2018/07/13	0	0.00	16	13.37	13.35	-16	22,394	-0.07%
2018/07/12	0	0.00	20	13.30	13.35	-20	22,415	-0.09%
2018/07/11	25	13.14	20	13.10	13.20	5	22,491	0.02%
2018/07/09	1	13.25	60	13.20	13.15	-59	22,563	-0.26%
2018/07/06	2	13.00	3	13.03	13.05	-1	22,757	0.00%
2018/07/05	6	13.00	15	13.00	13.00	-9	22,927	-0.04%
2018/07/04	1	13.15	56	13.15	13.10	-55	23,519	-0.23%
2018/07/03	65	13.65	4.2	13.60	13.55	60.8	23,586	0.26%
2018/07/02	2	13.95	0	0.00	13.85	2	23,059	0.01%
2018/06/29	20	13.82	0	0.00	13.90	20	23,053	0.09%
2018/06/28	20	13.75	3	13.80	13.75	17	22,879	0.07%
2018/06/27	11.6	13.74	0	0.00	13.70	11.6	22,849	0.05%
2018/06/26	2	13.75	205	13.70	13.75	-203	22,829	-0.89%	大賣/鉅額交易
2018/06/25	210	13.95	0	0.00	13.85	210	22,743	0.92%	大買/鉅額交易
2018/06/22	13	13.90	10	13.93	14.00	3	22,821	0.01%
2018/06/19	36	13.88	2	14.00	13.80	34	23,029	0.15%
2018/06/14	33	14.11	0	0.00	14.00	33	22,239	0.15%
2018/06/13	0	0.00	10	14.55	14.50	-10	21,715	-0.05%
2018/06/12	10	14.55	12	14.55	14.55	-2	22,322	-0.01%
2018/06/11	2	14.55	0	0.00	14.55	2	22,307	0.01%
2018/06/08	0	0.00	12	14.60	14.60	-12	22,143	-0.05%
2018/06/07	0	0.00	10	14.55	14.50	-10	22,085	-0.05%
2018/06/06	0	0.00	32	14.46	14.45	-32	22,184	-0.14%
2018/06/05	3	14.10	26	14.28	14.25	-23	21,739	-0.11%
2018/06/04	5	13.98	0	0.00	14.10	5	21,536	0.02%
2018/06/01	3	13.95	0	0.00	14.00	3	21,430	0.01%
2018/05/31	12	13.88	0	0.00	14.10	12	21,418	0.06%
2018/05/30	30	13.82	0	0.00	13.75	30	20,898	0.14%
2018/05/29	2	14.15	0	0.00	14.10	2	21,078	0.01%
2018/05/28	3	14.20	0	0.00	14.20	3	21,049	0.01%
2018/05/25	6	14.28	13	14.30	14.25	-7	21,253	-0.03%
2018/05/24	0	14.30	0	0.00	14.30	0	21,407	0.00%
2018/05/23	18	14.37	0	0.00	14.35	18	21,585	0.08%
2018/05/22	1	14.45	0	0.00	14.50	1	21,713	0.00%
2018/05/21	2	14.45	0	0.00	14.55	2	21,919	0.01%
2018/05/18	10	14.45	0	0.00	14.40	10	22,111	0.05%
2018/05/17	20	14.40	3	14.47	14.45	17	22,276	0.08%
2018/05/16	6	14.41	0.1	14.45	14.45	5.9	22,379	0.03%
2018/05/15	2	14.45	0	0.00	14.45	2	22,745	0.01%
2018/05/14	1	14.40	13	14.48	14.45	-12	23,434	-0.05%
2018/05/11	0	0.00	4.2	14.38	14.40	-4.2	23,741	-0.02%
2018/05/09	8	14.33	2	14.30	14.30	6	23,747	0.03%
2018/05/08	11	14.20	0	0.00	14.25	11	23,720	0.05%
2018/05/04	3	14.20	10	14.15	14.15	-7	23,573	-0.03%
2018/05/03	4	14.43	10	14.35	14.45	-6	23,388	-0.03%
2018/05/02	0	0.00	32.1	14.48	14.55	-32.1	23,338	-0.14%
2018/04/30	13	14.20	4	14.20	14.20	9	23,095	0.04%
2018/04/27	0	0.00	12	14.25	14.25	-12	23,192	-0.05%
2018/04/26	47	14.10	16	14.14	14.15	31	23,079	0.13%
2018/04/25	0	0.00	8	13.83	13.85	-8	22,810	-0.04%
2018/04/24	25	13.80	1	13.70	13.70	24	22,920	0.10%
2018/04/19	5	13.80	19	13.80	13.85	-14	23,570	-0.06%
2018/04/18	0	0.00	2	13.70	13.75	-2	23,806	-0.01%
2018/04/16	0	0.00	63.1	13.70	13.80	-63.1	24,335	-0.26%
2018/04/13	3	13.75	15	13.77	13.80	-12	24,459	-0.05%
2018/04/12	0	0.00	17	13.80	13.80	-17	24,716	-0.07%
2018/04/11	10	13.80	0	0.00	13.75	10	24,742	0.04%
2018/04/10	25	13.63	93.1	13.68	13.80	-68.1	24,428	-0.28%
2018/04/09	0	0.00	3.9	13.46	13.50	-3.9	23,924	-0.02%
2018/04/02	0	0.00	12	13.44	13.45	-12	23,669	-0.05%
2018/03/29	15	13.27	0	0.00	13.35	15	23,440	0.06%
2018/03/28	25	13.41	0	0.00	13.40	25	23,144	0.11%
2018/03/27	30	13.53	10.1	13.55	13.55	19.9	23,150	0.09%
2018/03/26	1	13.40	10	13.50	13.50	-9	23,067	-0.04%
2018/03/23	20	13.40	22	13.46	13.50	-2	22,980	-0.01%
2018/03/22	10	13.60	97	13.58	13.60	-87	22,837	-0.38%
2018/03/21	0	0.00	7	13.45	13.45	-7	22,517	-0.03%
2018/03/16	140	13.39	30	13.48	13.55	110	22,841	0.48%	大買/鉅額交易
2018/03/15	1	13.35	0	0.00	13.35	1	22,211	0.00%
2018/03/14	1	13.35	5	13.35	13.35	-4	22,097	-0.02%
2018/03/13	0	0.00	17.3	13.32	13.40	-17.3	22,337	-0.08%
2018/03/12	11	13.30	83	13.35	13.40	-72	22,391	-0.32%
2018/03/09	5	13.10	6	13.10	13.15	-1	22,460	0.00%
2018/03/08	13	13.08	6	13.07	13.10	7	22,704	0.03%
2018/03/07	0	0.00	2	13.05	13.05	-2	22,944	-0.01%
2018/03/06	0	0.00	1	13.00	13.05	-1	23,466	0.00%
2018/03/05	1	12.95	2	13.05	13.00	-1	23,688	0.00%
2018/03/02	15	12.96	11	13.05	12.95	4	23,585	0.02%
2018/03/01	10	13.15	10	13.15	13.15	0	22,892	0.00%
2018/02/27	10	13.35	200	13.25	13.15	-190	22,771	-0.83%	大賣/鉅額交易
2018/02/26	30	13.28	11	13.35	13.25	19	23,042	0.08%
2018/02/23	0	0.00	10	13.25	13.25	-10	23,027	-0.04%
2018/02/22	160.3	13.10	0	0.00	13.15	160.3	23,493	0.68%	大買/鉅額交易
2018/02/21	20	13.18	12	13.20	13.20	8	23,851	0.03%
2018/02/12	16	13.12	0	0.00	13.05	16	23,915	0.07%
2018/02/09	25	12.88	5	12.85	12.95	20	23,761	0.08%
2018/02/07	15	13.15	34	13.20	13.05	-19	23,357	-0.08%
2018/02/06	71	13.00	3	13.25	12.90	68	23,292	0.29%
2018/02/05	12	13.64	7	13.60	13.60	5	22,818	0.02%
2018/02/02	5	13.90	5.7	13.95	13.90	-0.7	22,338	0.00%
2018/02/01	4	13.90	0	0.00	13.95	4	22,272	0.02%
2018/01/31	23	13.90	6	13.91	14.00	17	22,106	0.08%
2018/01/30	0	0.00	10	14.15	14.05	-10	21,906	-0.05%
2018/01/29	16	14.18	6	14.20	14.20	10	21,766	0.05%
2018/01/25	5	14.20	5	14.20	14.20	0	21,596	0.00%
2018/01/24	3.1	14.20	18.4	14.20	14.15	-15.3	21,471	-0.07%
2018/01/23	0	0.00	1	14.35	14.35	-1	21,297	0.00%
2018/01/22	2	14.30	0	0.00	14.25	2	21,197	0.01%
2018/01/19	6	14.32	32.1	14.27	14.30	-26.1	21,219	-0.12%
2018/01/18	5	14.36	56	14.37	14.25	-51	21,024	-0.24%
2018/01/17	0	0.00	1	14.30	14.30	-1	20,778	0.00%
2018/01/16	0	0.00	2	14.35	14.20	-2	20,439	-0.01%
2018/01/15	22	14.35	3	14.32	14.25	19	20,326	0.09%
2018/01/12	0	0.00	44.1	14.15	14.15	-44.1	19,863	-0.22%
2018/01/11	1	14.05	0	0.00	14.00	1	19,325	0.01%
2018/01/10	10	14.05	18	14.10	13.95	-8	19,320	-0.04%
2018/01/08	10.7	14.00	66.9	13.96	14.05	-56.2	18,813	-0.30%
2018/01/05	2	13.90	3.1	13.93	13.95	-1.1	18,615	-0.01%
2018/01/04	2	13.80	11	13.84	13.85	-9	18,623	-0.05%
2018/01/03	0	0.00	13	13.95	13.95	-13	18,758	-0.07%
2018/01/02	2	13.75	30	13.80	13.80	-28	18,638	-0.15%