元大金 (2885)-永豐金-台南券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
34.70
漲跌
▼0.25
漲幅
-0.72%
成交量
14,474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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	9	34.64	0.1	34.97	34.70	8.9	17,093	0.05%
2024/12/10	1	34.70	1.1	34.80	34.95	-0.1	17,072	0.00%
2024/12/09	1.1	34.90	20.9	35.14	34.95	-19.8	17,191	-0.12%
2024/12/06	5	34.65	8	34.74	34.90	-3	17,710	-0.02%
2024/12/05	20	34.79	8	34.94	34.85	12	17,687	0.07%
2024/12/04	7	34.54	11.7	34.73	34.70	-4.7	17,730	-0.03%
2024/12/03	5	34.50	66.5	34.64	34.80	-61.5	18,030	-0.34%
2024/12/02	21	33.95	55.5	33.94	33.90	-34.4	17,744	-0.19%
2024/11/29	6	32.83	2	33.20	33.25	4	17,461	0.02%
2024/11/28	0	0.00	0	33.35	33.25	0	17,546	0.00%
2024/11/27	10	33.32	0.3	33.35	33.30	9.7	17,514	0.06%
2024/11/26	4.1	33.08	6	33.59	33.45	-2	17,307	-0.01%
2024/11/25	31.3	33.29	0	33.50	33.15	31.3	17,120	0.18%
2024/11/22	16.9	33.48	0	33.65	33.50	16.9	16,440	0.10%
2024/11/21	8	33.20	11.2	33.55	33.80	-3.2	16,572	-0.02%
2024/11/20	18	33.30	2.5	33.56	33.45	15.5	16,517	0.09%
2024/11/19	1	33.80	33.8	33.61	33.85	-32.8	16,372	-0.20%
2024/11/18	2	32.50	5.1	32.90	32.80	-3.1	15,964	-0.02%
2024/11/15	6	32.61	16.1	33.21	32.55	-10.1	15,936	-0.06%
2024/11/14	16	32.50	15	32.70	32.70	1	15,829	0.01%
2024/11/13	14.2	32.56	10	32.85	32.65	4.2	15,769	0.03%
2024/11/12	3	32.85	10.2	33.12	32.95	-7.2	15,695	-0.05%
2024/11/11	9.3	32.85	0	0.00	32.95	9.3	15,608	0.06%
2024/11/08	1	33.15	28.7	33.14	33.20	-27.7	15,762	-0.18%
2024/11/07	7	32.64	1.1	32.69	32.55	5.9	15,913	0.04%
2024/11/06	10.5	32.47	4.3	32.51	32.45	6.2	15,997	0.04%
2024/11/05	2.8	32.63	11.1	32.75	32.85	-8.2	16,112	-0.05%
2024/11/04	0.1	32.45	31	32.73	32.75	-30.9	16,527	-0.19%
2024/11/01	13.3	31.52	5	31.91	32.10	8.3	16,926	0.05%
2024/10/30	24.1	32.28	3.2	32.45	32.45	20.9	16,812	0.12%
2024/10/29	24	32.43	9	32.71	32.60	15	16,833	0.09%
2024/10/28	7.1	32.87	1	32.90	32.75	6.1	16,935	0.04%
2024/10/25	12.1	32.97	11	32.99	32.95	1.1	17,035	0.01%
2024/10/24	4	32.56	0	0.00	32.70	4	17,219	0.02%
2024/10/23	12.1	32.74	0.5	32.90	32.70	11.6	17,566	0.07%
2024/10/22	1.4	32.75	20.2	33.24	33.30	-18.8	17,724	-0.11%
2024/10/21	24.1	32.72	0.5	32.86	32.70	23.7	17,892	0.13%
2024/10/18	0	33.06	61.3	33.14	33.50	-61.3	18,122	-0.34%
2024/10/17	1.2	32.67	2.5	32.68	32.65	-1.4	18,215	-0.01%
2024/10/16	1.3	32.40	3.3	32.59	32.25	-2	18,427	-0.01%
2024/10/15	2	32.23	45.4	32.31	32.60	-43.4	18,438	-0.24%
2024/10/14	0	0.00	6	31.75	31.80	-6	18,406	-0.03%
2024/10/11	2.2	31.58	7	32.00	31.55	-4.8	18,523	-0.03%
2024/10/09	3	31.82	1	31.90	31.65	2	18,645	0.01%
2024/10/08	9.3	31.56	9.7	31.79	31.75	-0.4	18,706	0.00%
2024/10/07	0	31.85	11.2	31.86	32.00	-11.2	18,669	-0.06%
2024/10/04	1	31.50	0.3	31.55	31.80	0.7	18,613	0.00%
2024/10/01	7	31.59	0.2	31.68	31.50	6.8	18,393	0.04%
2024/09/30	0	31.90	19.6	31.90	31.70	-19.6	18,567	-0.11%
2024/09/27	6	31.65	10.2	31.75	31.75	-4.2	18,776	-0.02%
2024/09/26	0.1	31.88	0.5	31.80	31.50	-0.5	18,931	0.00%
2024/09/25	1.2	31.70	2.6	31.73	31.80	-1.4	18,960	-0.01%
2024/09/24	0.1	31.35	0.1	31.50	31.50	0	19,237	0.00%
2024/09/23	2.4	31.29	11.5	31.14	31.40	-9.1	20,551	-0.04%
2024/09/20	3.1	31.20	17.7	31.08	31.00	-14.6	21,038	-0.07%
2024/09/19	8.5	30.88	58.1	30.82	30.90	-49.6	21,281	-0.23%
2024/09/18	2.5	30.42	6	30.44	30.40	-3.5	21,577	-0.02%
2024/09/16	1.4	30.59	16.7	30.61	30.50	-15.3	21,879	-0.07%
2024/09/13	2.3	30.24	7.4	30.08	30.25	-5.1	22,434	-0.02%
2024/09/12	4.2	29.69	24.3	29.70	29.85	-20.1	22,704	-0.09%
2024/09/11	24	29.74	7	29.80	29.60	17	22,621	0.08%
2024/09/10	22	29.95	16	30.05	29.95	6	22,602	0.03%
2024/09/09	125.9	29.68	1	29.90	29.70	124.9	22,469	0.56%	大買/鉅額交易
2024/09/06	1.2	30.31	1	30.75	30.75	0.2	21,966	0.00%
2024/09/05	5	30.52	2	30.60	30.50	3	22,029	0.01%
2024/09/04	27.2	30.11	1	30.40	30.35	26.2	22,073	0.12%
2024/09/03	24.5	31.43	0	0.00	31.20	24.5	21,746	0.11%
2024/09/02	0	0.00	4	31.84	31.75	-4	21,712	-0.02%
2024/08/30	0	31.65	2.4	31.66	31.90	-2.4	21,825	-0.01%
2024/08/29	2.7	31.57	0	0.00	31.55	2.7	21,677	0.01%
2024/08/28	4.1	31.86	0.3	31.85	31.80	3.8	21,658	0.02%
2024/08/27	1.3	31.72	20.9	31.82	31.90	-19.6	22,155	-0.09%
2024/08/26	0	0.00	103.5	31.74	32.00	-103.5	22,360	-0.46%	大賣/鉅額交易
2024/08/23	47.5	30.79	0	0.00	30.90	47.5	22,481	0.21%
2024/08/22	30.8	31.31	0	0.00	31.45	30.8	22,349	0.14%
2024/08/21	7	31.59	5.6	31.70	31.70	1.4	22,330	0.01%
2024/08/20	3	31.60	1	31.60	31.75	2	22,387	0.01%
2024/08/19	15.4	31.81	0.1	32.00	31.65	15.3	22,544	0.07%
2024/08/16	12	32.00	61.4	32.21	32.00	-49.4	22,970	-0.21%
2024/08/15	60.3	31.66	13	31.68	31.50	47.3	22,913	0.21%
2024/08/14	8	31.96	14.3	32.12	32.00	-6.3	22,893	-0.03%
2024/08/13	21.2	31.68	2	31.55	31.60	19.2	22,847	0.08%
2024/08/12	28.1	31.86	72	32.45	31.80	-44	23,161	-0.19%
2024/08/09	4.4	32.27	17.1	32.62	32.60	-12.7	23,231	-0.05%
2024/08/08	4.1	31.03	0	0.00	31.40	4.1	23,062	0.02%
2024/08/07	6	31.40	5.1	31.26	31.30	0.9	22,931	0.00%
2024/08/06	8.1	29.86	21.3	30.54	30.70	-13.3	22,834	-0.06%
2024/08/05	75.2	30.13	2	30.15	29.35	73.2	22,666	0.32%
2024/08/02	75.2	32.09	0	0.00	31.90	75.2	22,279	0.34%
2024/08/01	0	0.00	16.2	32.95	33.05	-16.2	22,273	-0.07%
2024/07/31	0.9	32.63	75	32.72	32.80	-74.1	22,321	-0.33%
2024/07/30	61.9	32.13	3.1	32.11	32.35	58.8	22,196	0.26%
2024/07/29	1	32.65	50.1	32.82	32.70	-49	22,181	-0.22%
2024/07/26	88.3	32.12	0.4	32.50	32.05	87.9	22,114	0.40%
2024/07/23	0.8	32.79	81.1	32.83	33.00	-80.3	22,169	-0.36%
2024/07/22	58.4	32.01	337.1	32.21	31.85	-278.7	22,052	-1.26%	大賣/鉅額交易
2024/07/19	33.6	32.69	14	32.61	32.60	19.6	21,974	0.09%
2024/07/18	1	33.05	140.1	33.23	33.25	-139.1	22,046	-0.63%	大賣/鉅額交易
2024/07/17	2	33.03	5.2	32.94	33.15	-3.2	22,064	-0.01%
2024/07/16	8	32.84	5	33.10	33.00	3	22,271	0.01%
2024/07/15	53.8	33.01	1.4	32.95	32.90	52.4	22,771	0.23%
2024/07/12	5	33.45	5	33.75	33.75	0	22,840	0.00%
2024/07/11	0.1	33.58	6	33.73	33.65	-5.9	22,868	-0.03%
2024/07/10	1	33.50	35	33.49	33.55	-34	22,944	-0.15%
2024/07/09	5.2	33.00	0.5	33.02	33.00	4.7	23,072	0.02%
2024/07/08	75.1	33.10	4	33.10	33.20	71.1	23,192	0.31%
2024/07/05	6	32.98	1	32.95	33.00	5	23,211	0.02%
2024/07/04	15.1	33.00	2.3	33.34	33.10	12.8	23,404	0.05%
2024/07/03	3.2	32.65	75	32.64	32.70	-71.8	23,572	-0.30%
2024/07/02	2.1	32.10	7	31.81	32.10	-5	23,362	-0.02%
2024/07/01	25	31.93	12	32.18	32.00	13	23,274	0.06%
2024/06/28	16.3	31.83	3.4	31.95	32.05	12.9	23,145	0.06%
2024/06/27	173.6	31.62	26.4	31.70	31.75	147.2	22,666	0.65%	大買/鉅額交易
2024/06/26	87.4	33.88	6.1	34.08	33.80	81.3	21,360	0.38%
2024/06/25	14.1	34.22	290.5	34.60	34.40	-276.4	20,917	-1.32%	大賣/鉅額交易
2024/06/24	0.6	34.32	383.9	34.38	34.50	-383.3	20,675	-1.85%	大賣/鉅額交易
2024/06/21	21.3	34.09	15.3	34.25	34.15	6	20,543	0.03%
2024/06/20	11	33.98	10.1	34.11	34.35	0.9	20,314	0.00%
2024/06/19	0	0.00	43.2	33.57	33.75	-43.2	20,039	-0.22%
2024/06/18	4.2	32.83	86.3	32.57	32.90	-82.1	20,031	-0.41%
2024/06/17	2.2	32.35	16	32.34	32.30	-13.8	20,196	-0.07%
2024/06/14	4.3	32.02	3	32.10	32.00	1.3	20,364	0.01%
2024/06/13	2	32.10	3	31.95	32.00	-1	20,675	0.00%
2024/06/12	14.1	31.44	0.1	31.55	31.45	14	21,157	0.07%
2024/06/11	8	31.66	5.2	31.98	31.60	2.8	22,019	0.01%
2024/06/07	16.1	31.82	1	31.90	31.80	15.1	22,313	0.07%
2024/06/06	8	31.60	1	31.65	31.70	7	22,349	0.03%
2024/06/05	8	31.39	10.2	31.40	31.30	-2.2	22,463	-0.01%
2024/06/04	17.2	31.26	5	31.50	31.45	12.2	22,761	0.05%
2024/06/03	2	31.65	0.9	31.75	31.75	1.1	23,129	0.00%
2024/05/31	5.1	31.45	5	31.80	31.65	0.1	23,178	0.00%
2024/05/30	38.7	31.51	0	0.00	31.45	38.7	22,731	0.17%
2024/05/29	18.9	32.13	25	32.45	31.85	-6.1	22,553	-0.03%
2024/05/28	0	0.00	3	32.88	32.85	-3	22,313	-0.01%
2024/05/27	8	32.38	14	32.67	32.70	-6	22,398	-0.03%
2024/05/24	20.9	32.60	0	0.00	32.50	20.9	22,447	0.09%
2024/05/23	15	33.01	10.6	33.08	33.15	4.4	22,322	0.02%
2024/05/22	11	33.61	83.1	33.21	33.35	-72.1	22,167	-0.33%
2024/05/21	9.1	32.02	0	0.00	32.05	9.1	21,733	0.04%
2024/05/20	46.2	32.29	7	32.44	32.35	39.3	21,750	0.18%
2024/05/17	15	32.47	2	32.48	32.65	13	21,870	0.06%
2024/05/16	1	32.50	39.1	32.40	32.60	-38.1	21,837	-0.17%
2024/05/15	7	31.85	27.1	32.10	31.85	-20.1	21,399	-0.09%
2024/05/14	37.3	31.63	10	31.63	31.45	27.3	21,382	0.13%
2024/05/13	4.1	31.98	8	32.04	32.00	-3.9	21,349	-0.02%
2024/05/10	15	31.78	1	32.10	32.10	14	21,318	0.07%
2024/05/09	3	31.77	20.1	31.96	31.65	-17.1	21,300	-0.08%
2024/05/08	15.1	31.63	9.2	31.71	31.80	5.9	21,147	0.03%
2024/05/07	0.2	31.80	21	31.60	31.80	-20.8	21,154	-0.10%
2024/05/06	0	31.30	32.7	31.23	31.50	-32.7	20,957	-0.16%
2024/05/03	0	30.80	6.1	30.95	30.55	-6.1	20,783	-0.03%
2024/05/02	12.2	30.54	3	30.65	30.65	9.2	20,688	0.04%
2024/04/30	14.1	30.74	1.4	30.81	30.65	12.6	20,545	0.06%
2024/04/29	0	30.85	117.6	30.54	31.05	-117.6	20,436	-0.58%	大賣/鉅額交易
2024/04/26	1.2	30.10	65	30.18	30.00	-63.8	20,096	-0.32%
2024/04/25	36.3	29.81	0	0.00	29.80	36.3	20,118	0.18%
2024/04/24	7	30.09	38	30.35	30.35	-31	19,994	-0.16%
2024/04/23	32.2	29.79	1	30.10	29.80	31.2	19,844	0.16%
2024/04/22	55	29.81	8	29.98	29.90	47	19,654	0.24%
2024/04/19	90.4	29.86	5	29.98	29.90	85.4	19,148	0.45%
2024/04/18	0	0.00	47.2	30.34	30.60	-47.2	18,463	-0.26%
2024/04/17	14.2	30.03	0	30.10	30.00	14.2	18,105	0.08%
2024/04/16	54	30.00	2.5	30.10	29.95	51.5	18,010	0.29%
2024/04/15	12	30.02	39.2	30.60	30.55	-27.2	17,755	-0.15%
2024/04/12	28.6	30.18	0	30.40	30.30	28.5	17,624	0.16%
2024/04/11	11.2	30.33	3.8	30.54	30.50	7.4	17,452	0.04%
2024/04/10	14.1	30.58	3.1	30.65	30.50	11	17,495	0.06%
2024/04/09	6.1	30.91	14.2	30.95	30.90	-8.1	17,624	-0.05%
2024/04/08	0	0.00	0.8	30.30	30.30	-0.8	17,390	0.00%
2024/04/03	5.1	29.94	0	30.07	29.95	5	17,458	0.03%
2024/04/02	2.3	30.11	0.7	30.12	30.30	1.6	17,547	0.01%
2024/04/01	3	30.20	31	30.32	30.10	-28	17,754	-0.16%
2024/03/29	1	30.25	10	30.31	30.40	-9	17,819	-0.05%
2024/03/28	8	30.00	0.3	30.00	30.10	7.7	17,675	0.04%
2024/03/27	10	30.15	8	30.29	30.30	2	17,687	0.01%
2024/03/26	0.1	30.00	25	30.05	30.10	-24.9	17,806	-0.14%
2024/03/25	2	29.60	11	29.89	29.85	-9	17,978	-0.05%
2024/03/22	27.2	29.67	9	30.10	29.45	18.2	18,215	0.10%
2024/03/21	13	29.76	90.7	29.60	29.80	-77.7	18,221	-0.43%
2024/03/20	36.7	29.07	2.2	29.20	28.90	34.5	18,450	0.19%
2024/03/19	10.6	29.16	0	0.00	29.20	10.6	18,458	0.06%
2024/03/18	48.8	29.62	26.1	29.28	29.35	22.6	18,330	0.12%
2024/03/15	8.1	30.01	20.2	30.15	30.20	-12.1	18,162	-0.07%
2024/03/14	19.1	30.36	21.2	30.17	30.30	-2	17,626	-0.01%
2024/03/13	30	29.39	43.9	29.21	29.50	-13.8	16,785	-0.08%
2024/03/12	3.1	28.78	28	28.82	28.90	-24.9	16,419	-0.15%
2024/03/11	0.1	28.48	7.3	28.63	28.55	-7.2	16,438	-0.04%
2024/03/08	1.4	28.41	26.2	28.23	28.45	-24.8	16,445	-0.15%
2024/03/07	1	28.00	23.1	27.91	28.10	-22.1	16,213	-0.14%
2024/03/06	0.1	27.46	7.4	27.51	27.50	-7.3	15,804	-0.05%
2024/03/05	1	27.30	4.1	27.33	27.30	-3.1	15,976	-0.02%
2024/03/04	2	27.25	5.8	27.30	27.35	-3.8	16,071	-0.02%
2024/03/01	3.8	27.24	1	27.35	27.30	2.8	16,213	0.02%
2024/02/29	1	27.20	10.8	27.39	27.45	-9.7	16,332	-0.06%
2024/02/27	1	27.20	0.4	27.25	27.20	0.6	16,171	0.00%
2024/02/26	6.1	27.17	1	27.20	27.10	5.1	16,031	0.03%
2024/02/23	14.1	27.24	0	0.00	27.30	14.1	15,976	0.09%
2024/02/22	0.1	27.40	0	0.00	27.55	0.1	16,208	0.00%
2024/02/21	19.7	27.40	0	0.00	27.35	19.7	16,173	0.12%
2024/02/20	0	0.00	30.7	27.74	27.85	-30.7	16,099	-0.19%
2024/02/19	1.5	27.33	28.3	27.45	27.45	-26.9	15,999	-0.17%
2024/02/16	0	27.00	3.8	27.09	27.15	-3.7	16,178	-0.02%
2024/02/15	0.1	27.00	2.2	27.05	27.00	-2.1	16,185	-0.01%
2024/02/05	1	26.70	1.1	27.00	27.00	-0.1	15,990	0.00%
2024/02/02	3.1	26.79	0	26.90	26.90	3.1	15,780	0.02%
2024/02/01	0.1	27.00	0	0.00	27.05	0.1	15,716	0.00%
2024/01/31	0	0.00	12	26.96	27.05	-12	15,625	-0.08%
2024/01/30	0.1	26.90	1	26.85	26.85	-0.9	15,518	-0.01%
2024/01/29	0.1	26.95	1	27.10	27.10	-1	15,711	-0.01%
2024/01/26	0	0.00	1.1	26.89	26.95	-1.1	15,758	-0.01%
2024/01/25	18	26.65	45	26.68	26.75	-27	15,712	-0.17%
2024/01/24	1	26.65	3.4	26.64	26.60	-2.4	15,738	-0.01%
2024/01/23	0.3	26.41	32.4	26.42	26.55	-32	15,859	-0.20%
2024/01/22	1.2	26.35	16.1	26.38	26.35	-14.9	16,053	-0.09%
2024/01/19	1.1	25.79	3.1	26.20	26.20	-2	16,013	-0.01%
2024/01/18	6.2	25.82	16.2	25.75	25.80	-10	16,029	-0.06%
2024/01/17	36.2	25.95	1	26.05	25.80	35.2	15,949	0.22%
2024/01/16	42.4	26.19	0.1	26.30	26.25	42.3	15,663	0.27%
2024/01/15	1	26.75	27	26.81	26.70	-26	15,517	-0.17%
2024/01/12	3.8	26.69	0.1	26.75	26.65	3.7	15,812	0.02%
2024/01/11	0	0.00	3	26.75	26.80	-3	16,020	-0.02%
2024/01/10	32	26.50	1	26.50	26.50	31	16,367	0.19%
2024/01/09	7.2	26.89	0.1	26.95	26.80	7.1	16,409	0.04%
2024/01/08	10.1	26.92	13.1	27.18	26.90	-3	16,485	-0.02%
2024/01/05	42.2	26.90	0.5	27.10	26.95	41.8	16,514	0.25%
2024/01/04	0	0.00	14.4	27.24	27.20	-14.4	16,645	-0.09%
2024/01/03	34.4	27.05	1.5	27.15	26.95	32.9	16,816	0.20%
2024/01/02	0	0.00	16.8	27.81	27.75	-16.8	16,492	-0.10%
2023/12/29	0	0.00	7.1	27.56	27.60	-7.1	16,322	-0.04%
2023/12/28	2	27.10	24.3	27.26	27.35	-22.3	16,304	-0.14%
2023/12/27	0	0.00	30	27.03	27.15	-30	16,123	-0.19%
2023/12/26	0	26.90	29.1	26.93	26.85	-29.1	15,860	-0.18%
2023/12/25	1.2	26.60	3	26.70	26.60	-1.8	15,812	-0.01%
2023/12/22	0	26.78	2	26.80	26.80	-2	15,935	-0.01%
2023/12/21	29.5	26.34	7	26.38	26.45	22.5	15,843	0.14%
2023/12/20	1.1	26.57	0.6	26.72	26.55	0.5	15,485	0.00%
2023/12/19	25.3	26.69	14.3	26.93	26.70	10.9	15,199	0.07%
2023/12/18	2.1	26.88	15.2	27.10	27.05	-13.1	15,019	-0.09%
2023/12/15	6	27.02	5.3	27.12	27.00	0.7	14,908	0.00%
2023/12/14	2.2	26.99	25.5	26.96	27.00	-23.3	14,590	-0.16%
2023/12/13	2.2	26.68	0	0.00	26.75	2.2	14,457	0.02%
2023/12/12	0	0.00	252.1	26.66	26.80	-252.1	14,675	-1.72%	大賣/鉅額交易
2023/12/11	1	26.35	12.3	26.48	26.55	-11.3	14,606	-0.08%
2023/12/08	2	26.40	2	26.55	26.55	0	14,645	0.00%
2023/12/07	0	26.40	2.8	26.47	26.50	-2.8	14,620	-0.02%
2023/12/06	0	0.00	5	26.42	26.45	-5	14,545	-0.03%
2023/12/05	2	26.35	1.4	26.37	26.40	0.6	14,442	0.00%
2023/12/04	1	26.35	29.2	26.34	26.35	-28.2	14,572	-0.19%
2023/12/01	1	26.00	5.1	26.14	26.10	-4.1	14,509	-0.03%
2023/11/30	1	26.10	7.6	26.05	26.00	-6.6	14,505	-0.05%
2023/11/29	0	0.00	2	26.00	25.95	-2	14,200	-0.01%
2023/11/28	10	25.90	67.7	26.05	26.10	-57.7	14,050	-0.41%
2023/11/27	10.9	26.01	32	25.93	25.85	-21.1	14,075	-0.15%
2023/11/24	0	0.00	4	25.76	25.80	-4	14,023	-0.03%
2023/11/23	1	25.65	0.7	25.55	25.70	0.3	14,099	0.00%
2023/11/22	0	0.00	1.2	25.60	25.60	-1.2	14,141	-0.01%
2023/11/21	0	25.65	19.8	25.64	25.70	-19.7	14,238	-0.14%
2023/11/20	5	25.21	4	25.28	25.35	1	14,056	0.01%
2023/11/17	0	25.40	1	25.45	25.35	-1	14,079	-0.01%
2023/11/16	0.2	25.35	14.7	25.43	25.45	-14.5	14,006	-0.10%
2023/11/15	0	25.30	26.8	25.32	25.30	-26.8	13,945	-0.19%
2023/11/14	5	25.05	3.1	25.06	25.05	1.9	13,829	0.01%
2023/11/13	3	24.88	5.1	25.00	25.00	-2.1	14,058	-0.01%
2023/11/10	4.1	24.85	0	24.90	25.00	4.1	14,396	0.03%
2023/11/09	2	24.95	1	25.00	25.00	1	14,536	0.01%
2023/11/08	2.4	24.92	3	25.00	25.00	-0.6	14,774	0.00%
2023/11/07	2	24.90	29.2	25.01	25.05	-27.2	14,940	-0.18%
2023/11/06	6.8	24.85	1.1	25.00	24.90	5.7	15,228	0.04%
2023/11/03	9	24.69	43	24.81	24.95	-34	15,067	-0.23%
2023/11/02	0	0.00	0.3	24.55	24.50	-0.3	15,550	0.00%
2023/11/01	7	24.34	4	24.45	24.40	3	15,668	0.02%
2023/10/31	7	24.13	0	0.00	24.30	7	15,832	0.04%
2023/10/30	48.5	24.11	0	0.00	24.10	48.5	15,988	0.30%
2023/10/27	0.1	24.49	31	24.44	24.40	-31	16,107	-0.19%
2023/10/26	1	24.30	24	24.37	24.35	-23	16,265	-0.14%
2023/10/25	2.7	24.61	2	24.65	24.60	0.7	16,299	0.00%
2023/10/24	2	24.30	7.1	24.39	24.45	-5.1	16,366	-0.03%
2023/10/23	26.4	24.40	53	24.55	24.40	-26.6	16,412	-0.16%
2023/10/20	56.1	24.58	6.5	24.79	24.75	49.6	16,302	0.30%
2023/10/19	54.7	25.13	2	25.25	25.10	52.7	16,077	0.33%
2023/10/18	2.2	25.38	33.4	25.43	25.55	-31.2	15,990	-0.20%
2023/10/17	4	25.34	21.8	25.54	25.30	-17.8	15,836	-0.11%
2023/10/16	0.8	25.45	37.3	25.52	25.55	-36.5	15,886	-0.23%
2023/10/13	7	25.39	0	25.45	25.45	7	15,869	0.04%
2023/10/12	0	0.00	10	25.56	25.65	-10	15,981	-0.06%
2023/10/11	0.1	25.19	92.5	25.26	25.50	-92.4	16,036	-0.58%
2023/10/06	0.1	24.75	25.2	24.80	24.80	-25.1	15,892	-0.16%
2023/10/05	0	0.00	1.4	24.52	24.55	-1.4	16,091	-0.01%
2023/10/04	32.7	24.32	3	24.25	24.25	29.7	16,241	0.18%
2023/10/03	11.4	24.74	0.3	24.84	24.65	11.2	16,245	0.07%
2023/10/02	15.2	25.00	1.3	25.01	24.95	13.8	16,374	0.08%
2023/09/28	0	25.15	0	25.20	25.05	0	16,818	0.00%
2023/09/27	0	0.00	59	25.03	25.15	-59	16,838	-0.35%
2023/09/26	0.8	25.02	7.8	25.18	25.00	-7.1	16,821	-0.04%
2023/09/25	0.4	25.11	2.5	25.19	25.20	-2.2	16,785	-0.01%
2023/09/22	14	24.86	2.5	24.94	25.10	11.5	17,086	0.07%
2023/09/21	57.5	25.01	4.1	24.95	25.00	53.4	17,219	0.31%
2023/09/20	28.2	25.46	6	25.38	25.40	22.2	17,268	0.13%
2023/09/19	5	25.40	14.6	25.71	25.75	-9.6	17,248	-0.06%
2023/09/18	2.1	25.45	50	25.48	25.40	-47.9	17,134	-0.28%
2023/09/15	0	25.20	10	25.21	25.35	-10	17,267	-0.06%
2023/09/14	0	25.15	23.4	25.14	25.20	-23.3	17,236	-0.14%
2023/09/13	0.1	24.75	6	24.85	25.00	-5.9	17,248	-0.03%
2023/09/12	10	24.75	10.2	24.72	24.80	-0.2	17,439	0.00%
2023/09/11	4	24.50	19.7	24.56	24.70	-15.7	17,663	-0.09%
2023/09/08	4.7	24.57	15.1	24.61	24.65	-10.4	17,920	-0.06%
2023/09/07	0	0.00	81.1	24.66	24.70	-81.1	18,130	-0.45%
2023/09/06	4	24.16	2	24.38	24.25	2	18,048	0.01%
2023/09/05	36.1	24.31	0	0.00	24.20	36.1	18,028	0.20%
2023/09/04	7	24.54	0.5	24.65	24.50	6.5	18,223	0.04%
2023/09/01	0	24.60	43.1	24.70	24.75	-43	18,496	-0.23%
2023/08/31	38.8	24.56	7	24.56	24.40	31.8	18,740	0.17%
2023/08/30	0.2	24.75	32.3	24.77	24.80	-32	18,891	-0.17%
2023/08/29	0.5	24.55	41	24.61	24.65	-40.5	18,979	-0.21%
2023/08/25	0.1	24.45	12	24.49	24.40	-11.9	19,376	-0.06%
2023/08/24	0	24.30	17.6	24.47	24.45	-17.5	19,468	-0.09%
2023/08/23	0.2	24.04	0.4	24.15	24.20	-0.2	19,454	0.00%
2023/08/22	0.6	23.92	0	24.00	23.85	0.6	19,542	0.00%
2023/08/21	24.1	23.86	0	0.00	23.90	24.1	19,574	0.12%
2023/08/18	2.1	23.88	2	23.88	23.95	0.1	19,484	0.00%
2023/08/17	68.4	23.46	5	23.90	23.75	63.4	19,503	0.32%
2023/08/16	28.3	23.88	4.5	23.89	23.85	23.8	19,345	0.12%
2023/08/15	6.1	24.15	3.5	24.29	24.20	2.6	19,145	0.01%
2023/08/14	30.2	24.36	10	24.37	24.30	20.2	19,218	0.11%
2023/08/11	21.4	24.75	3	24.93	24.75	18.4	19,170	0.10%
2023/08/10	5	25.14	3.1	25.25	25.30	1.9	19,013	0.01%
2023/08/09	7.4	25.02	5	25.15	25.15	2.4	18,775	0.01%
2023/08/08	0	25.10	7.5	25.21	25.10	-7.5	18,679	-0.04%
2023/08/07	1.5	24.43	35.4	24.49	24.70	-33.8	18,112	-0.19%
2023/08/04	12.2	24.26	0.1	24.50	24.35	12.1	17,972	0.07%
2023/08/02	29.6	24.37	0	0.00	24.45	29.6	17,759	0.17%
2023/08/01	3	24.62	19.4	24.72	24.90	-16.4	17,652	-0.09%
2023/07/31	10	24.41	2	24.60	24.40	8	17,308	0.05%
2023/07/28	17.6	24.38	3.5	24.40	24.40	14.1	17,151	0.08%
2023/07/27	3.2	24.60	9	24.65	24.70	-5.8	16,967	-0.03%
2023/07/26	4.3	24.47	37.2	24.46	24.55	-32.9	16,847	-0.20%
2023/07/25	2	24.25	6.3	24.28	24.25	-4.3	16,808	-0.03%
2023/07/24	16	24.11	1.2	24.17	24.10	14.8	16,845	0.09%
2023/07/21	0.3	24.30	7	24.38	24.40	-6.7	16,786	-0.04%
2023/07/20	0.1	24.25	68.2	24.34	24.45	-68.1	16,671	-0.41%
2023/07/19	1	23.96	9.2	24.25	24.10	-8.1	16,429	-0.05%
2023/07/18	1	24.00	35	24.05	24.10	-34	16,277	-0.21%
2023/07/17	6	23.99	113.1	24.10	23.95	-107.1	16,220	-0.66%	大賣/鉅額交易
2023/07/14	0	23.60	81	23.51	23.75	-81	16,037	-0.51%
2023/07/13	2.2	23.45	4.3	23.55	23.30	-2.2	15,781	-0.01%
2023/07/12	55.1	23.35	1	23.30	23.45	54.1	15,656	0.35%
2023/07/11	0.1	23.39	23	23.38	23.30	-22.9	15,587	-0.15%
2023/07/10	3	22.85	0.1	22.95	23.00	2.9	15,474	0.02%
2023/07/07	7.4	22.51	9.1	22.58	22.65	-1.7	15,267	-0.01%
2023/07/06	42.2	22.84	3.1	23.07	22.70	39.1	15,203	0.26%
2023/07/05	6	23.05	2	23.10	23.15	4	14,735	0.03%
2023/07/04	21.1	23.08	1	23.20	23.05	20.1	14,624	0.14%
2023/07/03	6.6	23.21	0	0.00	23.20	6.6	14,603	0.05%
2023/06/30	420.2	23.19	0.1	23.25	23.10	420.1	14,617	2.87%	大買/鉅額交易
2023/06/29	415.1	23.49	38	23.57	23.30	377.1	14,416	2.62%	大買/鉅額交易
2023/06/28	18	24.11	540	24.15	24.10	-522	14,205	-3.67%	大賣/鉅額交易
2023/06/27	25.2	24.12	1	24.25	24.20	24.2	13,935	0.17%
2023/06/26	2.2	24.30	1	24.35	24.30	1.2	13,842	0.01%
2023/06/21	0.2	24.35	102.1	24.35	24.35	-102	13,750	-0.74%	大賣/鉅額交易
2023/06/20	13	24.26	232	24.31	24.25	-219	13,529	-1.62%	大賣/鉅額交易
2023/06/19	6	24.28	211.2	24.40	24.40	-205.2	13,296	-1.54%	大賣/鉅額交易
2023/06/16	2.2	24.38	5	24.35	24.35	-2.9	13,201	-0.02%
2023/06/15	9.1	24.38	4.1	24.46	24.50	5	12,941	0.04%
2023/06/14	2	24.32	15	24.45	24.40	-13	12,841	-0.10%
2023/06/13	32.5	24.36	1.2	24.36	24.35	31.3	12,795	0.24%
2023/06/12	5.5	24.45	23	24.55	24.55	-17.5	12,630	-0.14%
2023/06/09	3	24.53	1.1	24.55	24.60	1.9	12,734	0.02%
2023/06/08	1	24.40	1.3	24.59	24.50	-0.3	12,731	0.00%
2023/06/07	3	24.55	2	24.48	24.60	1	12,698	0.01%
2023/06/06	1	23.95	9.9	24.06	24.20	-8.9	12,527	-0.07%
2023/06/05	1.4	24.02	2.2	24.07	24.00	-0.8	12,327	-0.01%
2023/06/02	2	23.70	11.3	23.88	23.85	-9.3	12,036	-0.08%
2023/06/01	4.1	23.67	3	23.80	23.65	1.1	11,882	0.01%
2023/05/31	1	23.60	12.5	23.84	23.85	-11.5	11,750	-0.10%
2023/05/30	5	23.70	0	0.00	23.70	5	11,531	0.04%
2023/05/29	2.1	23.60	5.1	23.61	23.55	-2.9	11,676	-0.03%
2023/05/26	5	23.15	19	23.49	23.50	-14	11,831	-0.12%
2023/05/25	36.1	23.32	0	0.00	23.25	36.1	11,733	0.31%
2023/05/24	7.1	23.49	2	23.45	23.55	5.1	11,770	0.04%
2023/05/23	10	23.50	41.1	23.60	23.65	-31.1	11,764	-0.26%
2023/05/22	2	23.40	25	23.43	23.45	-23	11,637	-0.20%
2023/05/19	1.3	23.32	15.2	23.36	23.45	-13.9	11,540	-0.12%
2023/05/18	0.1	23.30	15.2	23.30	23.40	-15.2	11,407	-0.13%
2023/05/17	0	0.00	22.1	23.10	23.10	-22.1	11,241	-0.20%
2023/05/16	0.9	22.86	23.1	22.95	22.95	-22.2	11,131	-0.20%
2023/05/15	0	22.80	12	22.90	22.80	-12	11,184	-0.11%
2023/05/12	13.1	22.68	19	22.66	22.65	-5.9	11,187	-0.05%
2023/05/11	17	22.90	12	22.92	22.90	5	11,184	0.04%
2023/05/10	7.5	22.93	3.2	22.98	23.00	4.3	11,214	0.04%
2023/05/09	3	22.92	0	0.00	23.00	3	11,269	0.03%
2023/05/08	2.2	23.04	6	22.98	23.00	-3.8	11,402	-0.03%
2023/05/05	6	22.80	2.3	22.87	22.85	3.7	11,287	0.03%
2023/05/04	1	22.85	33	22.89	22.90	-32	11,529	-0.28%
2023/05/03	1	22.60	3.5	22.70	22.75	-2.5	11,598	-0.02%
2023/05/02	0	22.65	4.1	22.65	22.70	-4	11,941	-0.03%
2023/04/28	0	22.55	2	22.55	22.60	-2	12,593	-0.02%
2023/04/27	2	22.30	0	0.00	22.45	2	12,716	0.02%
2023/04/26	0	22.40	99.9	22.35	22.45	-99.9	12,877	-0.78%
2023/04/25	5	22.30	4.1	22.50	22.40	0.9	12,874	0.01%
2023/04/24	1	22.35	0	0.00	22.40	1	12,941	0.01%
2023/04/21	0	22.40	25	22.38	22.45	-25	13,064	-0.19%
2023/04/20	10.2	22.31	0	0.00	22.30	10.2	13,129	0.08%
2023/04/19	6.1	22.41	0	0.00	22.45	6.1	13,396	0.05%
2023/04/18	0.2	22.50	4	22.50	22.50	-3.8	13,416	-0.03%
2023/04/17	30	22.43	11	22.55	22.50	19	13,475	0.14%
2023/04/14	4.1	22.45	4	22.56	22.65	0.1	13,385	0.00%
2023/04/13	7	22.52	6.4	22.51	22.55	0.6	13,387	0.00%
2023/04/12	18.2	22.54	2.2	22.57	22.55	16	13,309	0.12%
2023/04/11	1.2	22.42	4	22.55	22.55	-2.8	13,392	-0.02%
2023/04/10	0.3	22.45	0.3	22.45	22.45	0.1	13,254	0.00%
2023/04/07	5.5	22.34	4	22.40	22.40	1.5	13,298	0.01%
2023/04/06	4	22.40	0.1	22.40	22.40	3.9	13,296	0.03%
2023/03/31	2	22.37	26.6	22.34	22.35	-24.6	13,263	-0.19%
2023/03/30	4	22.26	0	0.00	22.30	4	13,892	0.03%
2023/03/29	0.3	22.30	10	22.35	22.40	-9.7	14,478	-0.07%
2023/03/28	0	0.00	139	22.21	22.30	-139	15,234	-0.91%	大賣/鉅額交易
2023/03/27	5.4	22.11	85	22.20	22.15	-79.6	15,971	-0.50%
2023/03/24	12.3	22.16	0	0.00	22.20	12.3	16,845	0.07%
2023/03/23	0.1	22.25	2	22.25	22.25	-1.9	16,948	-0.01%
2023/03/22	1.3	22.11	0.1	22.15	22.10	1.2	17,062	0.01%
2023/03/21	0.4	21.95	0	22.05	21.95	0.3	17,300	0.00%
2023/03/20	5	21.70	0	0.00	21.80	5	17,369	0.03%
2023/03/17	6.1	21.77	50.3	21.77	21.85	-44.3	17,433	-0.25%
2023/03/16	17.3	21.66	19	21.66	21.70	-1.7	17,525	-0.01%
2023/03/15	1	22.00	14	22.01	22.05	-13	17,526	-0.07%
2023/03/14	85.4	21.93	1	21.75	21.95	84.4	17,720	0.48%
2023/03/13	6.2	22.30	24.3	22.27	22.35	-18.1	17,673	-0.10%
2023/03/10	62.2	22.29	0	0.00	22.30	62.2	17,695	0.35%
2023/03/09	9.1	22.66	3	22.65	22.65	6.1	17,675	0.03%
2023/03/08	8.1	22.78	11.1	22.80	22.80	-3	18,025	-0.02%
2023/03/07	0	22.85	16.4	22.82	22.90	-16.4	18,236	-0.09%
2023/03/06	0.6	22.75	4	22.68	22.70	-3.4	18,443	-0.02%
2023/03/03	0	22.60	0	0.00	22.55	0	18,560	0.00%
2023/03/02	15.8	22.31	0	22.50	22.50	15.8	18,833	0.08%
2023/03/01	56.6	22.44	0	0.00	22.40	56.6	19,089	0.30%
2023/02/24	22.7	22.67	2.4	22.71	22.75	20.3	19,163	0.11%
2023/02/23	1.2	22.85	0	22.85	22.85	1.1	19,038	0.01%
2023/02/22	0.6	22.74	5	22.77	22.75	-4.4	19,150	-0.02%
2023/02/21	20.2	22.71	4.1	22.80	22.75	16.1	19,117	0.08%
2023/02/20	24.4	22.85	1	22.90	22.90	23.4	19,297	0.12%
2023/02/17	12.1	22.72	1.3	22.80	22.75	10.8	19,491	0.06%
2023/02/16	6	22.73	9	22.81	22.75	-3	19,779	-0.02%
2023/02/15	6.1	22.63	0	0.00	22.60	6.1	20,441	0.03%
2023/02/14	1	22.70	4.7	22.84	22.80	-3.7	20,514	-0.02%
2023/02/13	1	22.65	0.3	22.80	22.80	0.7	20,646	0.00%
2023/02/10	1	22.75	18.8	22.72	22.80	-17.8	20,732	-0.09%
2023/02/09	0	22.75	6	22.78	22.70	-6	20,752	-0.03%
2023/02/08	2.1	22.65	1.6	22.72	22.65	0.5	20,833	0.00%
2023/02/07	0	0.00	12.3	22.73	22.75	-12.3	20,877	-0.06%
2023/02/06	0	22.70	11	22.70	22.70	-11	20,891	-0.05%
2023/02/03	7.9	22.74	0	0.00	22.75	7.9	20,910	0.04%
2023/02/02	1.1	22.52	2	22.73	22.80	-0.9	20,926	0.00%
2023/02/01	6	22.65	41	22.63	22.75	-35	20,793	-0.17%
2023/01/31	31.9	22.66	0	0.00	22.50	31.9	20,766	0.15%
2023/01/30	6	23.03	34.9	23.00	23.05	-28.9	20,528	-0.14%
2023/01/17	4	22.65	10.3	22.69	22.70	-6.3	20,017	-0.03%
2023/01/16	1.3	22.62	52.3	22.69	22.70	-51	19,985	-0.26%
2023/01/13	2.2	22.48	8	22.53	22.50	-5.8	19,953	-0.03%
2023/01/12	0.5	22.55	14.1	22.55	22.55	-13.6	20,144	-0.07%
2023/01/11	16	22.47	6.7	22.55	22.45	9.3	20,192	0.05%
2023/01/10	0	0.00	9	22.49	22.60	-9	20,130	-0.04%
2023/01/09	0	0.00	36.6	22.39	22.50	-36.6	20,160	-0.18%
2023/01/06	7.9	21.86	0	0.00	21.90	7.9	20,030	0.04%
2023/01/05	0.1	22.00	5	21.95	21.95	-4.9	20,198	-0.02%
2023/01/04	1.6	21.67	14.1	21.78	21.80	-12.5	20,308	-0.06%
2023/01/03	2.7	21.53	1	21.70	21.65	1.7	20,588	0.01%
2022/12/30	0	0.00	10.1	21.85	21.70	-10.1	20,512	-0.05%
2022/12/29	13.2	21.66	1.5	21.68	21.65	11.7	20,735	0.06%
2022/12/28	0.2	21.92	0	0.00	21.95	0.2	20,825	0.00%
2022/12/27	3	21.95	2	22.00	21.95	1	21,015	0.00%
2022/12/26	1.1	21.85	1.1	21.90	21.90	0	21,113	0.00%
2022/12/23	9.2	21.75	0	0.00	21.80	9.2	21,359	0.04%
2022/12/22	17.1	21.78	8.5	21.93	22.00	8.6	21,515	0.04%
2022/12/21	4.2	21.77	2.3	21.92	21.80	1.9	21,062	0.01%
2022/12/20	25.2	21.89	3	22.00	21.80	22.1	20,610	0.11%
2022/12/19	9.6	22.10	0	0.00	22.10	9.6	19,979	0.05%
2022/12/16	4.9	22.25	21.9	22.28	22.15	-17	19,240	-0.09%
2022/12/15	0.2	22.35	6	22.50	22.45	-5.8	18,528	-0.03%
2022/12/14	0.1	22.20	7	22.33	22.30	-7	18,590	-0.04%
2022/12/13	26.5	22.17	0	0.00	22.10	26.5	18,554	0.14%
2022/12/12	1	22.25	3.5	22.39	22.40	-2.5	18,353	-0.01%
2022/12/09	0	0.00	1	22.40	22.40	-1	18,685	-0.01%
2022/12/08	38.4	22.20	3	22.17	22.30	35.4	18,729	0.19%
2022/12/07	1	22.30	11	22.55	22.60	-10	18,669	-0.05%
2022/12/06	19	22.41	6	22.60	22.50	13	18,692	0.07%
2022/12/05	3	22.58	47.9	22.68	22.60	-44.9	18,849	-0.24%
2022/12/02	14	22.40	7	22.43	22.45	7	18,707	0.04%
2022/12/01	6	22.65	14.3	22.68	22.60	-8.3	18,884	-0.04%
2022/11/30	3.1	22.50	15.1	22.47	22.60	-12.1	18,939	-0.06%
2022/11/29	6	22.32	5.1	22.40	22.50	0.9	18,603	0.00%
2022/11/28	10.8	22.09	18.8	22.19	22.25	-8	18,472	-0.04%
2022/11/25	16.4	22.07	6	22.14	22.05	10.4	18,353	0.06%
2022/11/24	5	22.06	94	22.17	22.30	-89	18,308	-0.49%
2022/11/23	0.2	21.60	54.1	21.99	22.10	-53.8	18,184	-0.30%
2022/11/22	0	0.00	41.7	21.49	21.60	-41.7	17,821	-0.23%
2022/11/21	5.1	20.82	8.1	21.06	21.10	-3	17,476	-0.02%
2022/11/18	14.7	20.91	16	21.21	20.90	-1.3	17,414	-0.01%
2022/11/17	10.1	21.04	5	21.12	21.20	5.1	17,355	0.03%
2022/11/16	35.1	21.32	30	21.29	21.25	5.1	17,506	0.03%
2022/11/15	230	21.20	36.7	21.30	21.45	193.4	17,430	1.11%	大買/鉅額交易
2022/11/14	17.3	21.16	46.2	21.16	21.20	-28.8	17,326	-0.17%
2022/11/11	6.2	20.80	48.9	20.91	21.20	-42.7	17,085	-0.25%
2022/11/10	1.4	20.36	33	20.31	20.40	-31.6	16,633	-0.19%
2022/11/09	3.2	20.31	5.6	20.46	20.50	-2.4	16,702	-0.01%
2022/11/08	6	20.20	9.4	20.25	20.30	-3.4	16,586	-0.02%
2022/11/07	1	20.05	0	0.00	20.20	1	16,688	0.01%
2022/11/04	3	19.90	0.1	20.00	20.05	2.9	16,988	0.02%
2022/11/03	4	19.93	7	19.96	20.05	-3	17,098	-0.02%
2022/11/02	4.2	20.03	15.6	20.01	20.20	-11.4	17,192	-0.07%
2022/11/01	7	19.99	9.3	19.99	20.05	-2.3	17,288	-0.01%
2022/10/31	2	19.75	5	19.80	19.70	-3	17,404	-0.02%
2022/10/28	7.5	19.57	3.1	19.75	19.60	4.4	17,456	0.03%
2022/10/27	7.6	19.81	15	19.80	19.70	-7.4	17,429	-0.04%
2022/10/26	3	19.60	17.1	19.74	19.75	-14	17,463	-0.08%
2022/10/25	6.4	19.39	8.3	19.44	19.55	-2	17,438	-0.01%
2022/10/24	4	19.69	3	19.70	19.55	1	17,452	0.01%
2022/10/21	1	19.45	14	19.35	19.45	-13	17,390	-0.07%
2022/10/20	26.8	18.93	27	18.93	19.05	-0.3	17,206	0.00%
2022/10/19	4.3	19.06	11	19.24	19.00	-6.8	16,983	-0.04%
2022/10/18	5	19.16	0	0.00	19.20	5	16,971	0.03%
2022/10/17	9.1	18.95	221	18.90	19.10	-211.9	17,240	-1.23%	大賣/鉅額交易
2022/10/14	13.2	19.14	2	19.15	19.10	11.2	17,305	0.06%
2022/10/13	18.3	19.06	15	19.06	19.05	3.3	17,449	0.02%
2022/10/12	4	19.13	1.4	19.20	19.35	2.7	17,479	0.02%
2022/10/11	34.2	19.10	3.3	19.15	19.10	30.9	17,665	0.17%
2022/10/07	7.3	19.55	1	19.50	19.50	6.3	17,951	0.03%
2022/10/06	8	19.63	18	19.56	19.70	-10	17,997	-0.06%
2022/10/05	19.4	19.53	7	19.52	19.55	12.3	18,165	0.07%
2022/10/04	19.2	19.31	2	19.43	19.35	17.2	18,267	0.09%
2022/10/03	27.7	19.34	18.1	19.36	19.30	9.7	18,161	0.05%
2022/09/30	27.2	19.50	15	19.48	19.55	12.2	18,228	0.07%
2022/09/29	49.6	19.72	1	19.65	19.70	48.5	18,341	0.26%
2022/09/28	25.5	19.74	10	19.59	19.55	15.5	18,448	0.08%
2022/09/27	37.7	19.84	5	19.85	19.85	32.7	18,442	0.18%
2022/09/26	91.6	19.92	1.3	20.00	19.90	90.3	18,357	0.49%
2022/09/23	2	20.13	0	0.00	20.15	2	18,524	0.01%
2022/09/22	63.3	20.06	2	20.15	20.05	61.3	19,226	0.32%
2022/09/21	1.7	20.38	0	0.00	20.25	1.7	19,684	0.01%
2022/09/20	0	20.50	8	20.41	20.50	-8	20,667	-0.04%
2022/09/19	1.2	20.16	0	0.00	20.15	1.2	21,298	0.01%
2022/09/16	33.3	20.09	1.5	20.14	20.10	31.8	21,516	0.15%
2022/09/15	21.1	20.21	3	20.20	20.25	18.1	21,400	0.08%
2022/09/14	57.2	20.25	1	20.30	20.20	56.2	21,398	0.26%
2022/09/13	12.4	20.64	0.5	20.65	20.60	11.9	21,613	0.05%
2022/09/12	4.2	21.01	7	20.96	20.90	-2.8	21,885	-0.01%
2022/09/08	5.1	20.45	1	20.50	20.60	4.1	21,939	0.02%
2022/09/07	16.3	20.45	3	20.45	20.35	13.3	22,022	0.06%
2022/09/06	0.7	20.64	32	20.70	20.85	-31.3	21,977	-0.14%
2022/09/05	0	0.00	25	20.22	20.30	-25	22,048	-0.11%
2022/09/02	2.1	20.05	1.7	20.07	20.00	0.4	22,311	0.00%
2022/09/01	28.5	20.07	2	20.05	20.05	26.5	22,268	0.12%
2022/08/31	2	20.30	0	20.40	20.30	2	22,188	0.01%
2022/08/30	3	20.17	1	20.20	20.20	2	22,154	0.01%
2022/08/29	34.1	20.08	14	20.02	20.15	20.1	22,151	0.09%
2022/08/26	3	20.42	1	20.45	20.40	2	22,303	0.01%
2022/08/25	3.6	20.29	1	20.35	20.35	2.6	22,430	0.01%
2022/08/24	9.3	20.17	1	20.35	20.25	8.3	22,775	0.04%
2022/08/23	30.1	20.30	1	20.35	20.20	29.1	24,059	0.12%
2022/08/22	31.3	20.62	1	20.70	20.60	30.3	24,333	0.12%
2022/08/19	5.1	20.65	0	0.00	20.80	5.1	24,662	0.02%
2022/08/18	11	20.80	212	20.80	20.80	-201	24,947	-0.81%	大賣/鉅額交易
2022/08/17	9	20.89	1	21.00	21.00	8	25,297	0.03%
2022/08/16	1	20.80	0	20.90	20.90	1	25,572	0.00%
2022/08/15	2.2	20.68	4	20.74	20.70	-1.8	26,048	-0.01%
2022/08/12	863.5	20.60	2	20.60	20.55	861.5	26,188	3.29%	大買/鉅額交易
2022/08/11	19	21.04	810	21.20	21.20	-791	26,372	-3.00%	大賣/鉅額交易
2022/08/10	17	20.65	2	20.87	20.75	15	26,242	0.06%
2022/08/09	8	20.63	20	20.70	20.65	-12	26,211	-0.05%
2022/08/08	6	20.53	0	0.00	20.80	6	26,324	0.02%
2022/08/05	5.1	20.39	17	20.50	20.70	-12	26,431	-0.05%
2022/08/04	4	20.20	3	20.22	20.20	1	26,665	0.00%
2022/08/03	4.2	20.07	1	20.10	20.15	3.2	26,888	0.01%
2022/08/02	10.5	20.08	0	0.00	20.15	10.5	27,215	0.04%
2022/08/01	5.5	20.18	11	20.03	20.30	-5.6	27,397	-0.02%
2022/07/29	5.5	20.13	1	20.30	20.00	4.5	27,557	0.02%
2022/07/28	13.2	20.00	6.2	20.02	20.10	7	27,482	0.03%
2022/07/27	6	19.80	0	19.95	19.95	6	27,473	0.02%
2022/07/26	2.1	19.81	0	0.00	19.90	2.1	27,525	0.01%
2022/07/25	8.1	19.84	2	19.95	19.85	6.1	27,576	0.02%
2022/07/22	1	19.60	1	19.50	19.70	0	27,700	0.00%
2022/07/21	3.1	19.08	13	19.13	19.40	-9.9	27,733	-0.04%
2022/07/20	24.5	19.28	202	19.25	19.25	-177.5	27,852	-0.64%	大賣/鉅額交易
2022/07/19	8.5	19.08	2	19.13	19.20	6.5	28,066	0.02%
2022/07/18	1.4	19.18	0.3	19.20	19.15	1.1	28,197	0.00%
2022/07/15	53.9	18.94	6	19.25	18.80	47.9	28,120	0.17%
2022/07/14	5.5	19.70	0	0.00	19.55	5.5	27,997	0.02%
2022/07/13	17	19.73	4	19.83	19.75	13	28,087	0.05%
2022/07/12	22.1	19.11	62	19.05	19.10	-39.9	27,910	-0.14%
2022/07/11	9.1	19.62	2	19.65	19.50	7.1	27,758	0.03%
2022/07/08	22.1	19.90	1.1	19.85	19.80	21	27,850	0.08%
2022/07/07	0.2	19.45	1	19.60	19.85	-0.8	27,794	0.00%
2022/07/06	6.5	19.55	67	19.46	19.40	-60.5	27,587	-0.22%
2022/07/05	1	19.95	14	20.09	20.10	-13	27,527	-0.05%
2022/07/04	0.1	19.65	2.5	19.63	19.65	-2.4	27,432	-0.01%
2022/07/01	26.4	19.72	18	19.64	19.60	8.4	27,706	0.03%
2022/06/30	33.8	19.88	16	19.87	19.70	17.8	27,721	0.06%
2022/06/29	46	20.51	11	20.50	20.25	35	27,239	0.13%
2022/06/28	884.1	20.87	2	20.98	20.90	882.1	26,873	3.28%	大買/鉅額交易
2022/06/27	285.1	23.35	500	23.30	23.30	-214.9	25,968	-0.83%	大買/大賣/鉅額交易
2022/06/24	6.3	23.39	305.2	23.40	23.45	-298.9	25,349	-1.18%	大賣/鉅額交易
2022/06/23	11.1	23.10	0	0.00	23.10	11.1	25,258	0.04%
2022/06/22	18.2	23.22	29.1	23.30	23.10	-10.9	25,260	-0.04%
2022/06/21	2	23.50	32	23.38	23.50	-30	25,313	-0.12%
2022/06/20	62.7	22.72	3	22.68	22.80	59.7	25,260	0.24%
2022/06/17	36.1	22.89	2	22.95	22.90	34.1	25,147	0.14%
2022/06/16	44	23.25	5	23.35	23.10	39	24,883	0.16%
2022/06/15	32.1	23.09	1	23.10	23.05	31.1	25,242	0.12%
2022/06/14	13.3	23.09	3	23.17	23.10	10.3	25,418	0.04%
2022/06/13	65.8	23.10	0	0.00	23.10	65.8	25,588	0.26%
2022/06/10	21.2	23.36	11	23.55	23.45	10.2	25,402	0.04%
2022/06/09	14	23.46	5	23.55	23.40	9	25,433	0.04%
2022/06/08	2.1	23.50	5	23.55	23.45	-2.9	25,396	-0.01%
2022/06/07	6.1	23.43	2	23.50	23.40	4.1	25,524	0.02%
2022/06/06	34.1	23.35	3	23.45	23.35	31.1	25,607	0.12%
2022/06/02	16.3	23.51	3	23.63	23.50	13.3	25,829	0.05%
2022/06/01	28.5	23.88	10	24.00	23.70	18.5	26,271	0.07%
2022/05/31	16.3	23.66	7	24.01	24.35	9.3	26,131	0.04%
2022/05/30	7	23.61	15	23.57	23.90	-8	24,846	-0.03%
2022/05/27	48.1	23.19	8	23.16	23.15	40.1	24,552	0.16%
2022/05/26	48.6	22.96	0	0.00	22.90	48.6	24,459	0.20%
2022/05/25	32.2	23.09	1	23.15	23.05	31.2	24,534	0.13%
2022/05/24	49.5	23.39	10	23.70	23.30	39.5	24,758	0.16%
2022/05/23	32.4	23.15	9.3	23.62	23.90	23.1	24,457	0.09%
2022/05/20	35.8	23.45	18	23.42	23.45	17.8	24,153	0.07%
2022/05/19	68.7	23.45	5	23.34	23.35	63.7	24,079	0.26%
2022/05/18	50.1	24.00	1	23.90	24.05	49.1	23,846	0.21%
2022/05/17	26.1	23.83	0	0.00	23.75	26.1	23,817	0.11%
2022/05/16	25	23.59	23.5	23.81	24.00	1.6	23,810	0.01%
2022/05/13	22	23.69	34	23.84	23.85	-12	23,781	-0.05%
2022/05/12	112.6	24.04	4	23.96	23.65	108.6	23,718	0.46%	大買/鉅額交易
2022/05/11	37.1	24.50	5	24.49	24.45	32.1	23,553	0.14%
2022/05/10	38	24.69	10	24.73	24.75	28	23,366	0.12%
2022/05/09	80.4	25.07	3	25.05	25.00	77.4	23,084	0.34%
2022/05/06	49.4	25.60	0	0.00	25.60	49.4	22,968	0.21%
2022/05/05	6	25.98	8	25.95	25.90	-2	23,182	-0.01%
2022/05/04	11.1	25.91	0	0.00	26.00	11.1	23,263	0.05%
2022/05/03	13	25.99	4	26.00	25.90	9	23,456	0.04%
2022/04/29	0	0.00	13	26.20	26.15	-13	23,705	-0.05%
2022/04/28	10.2	25.79	0	25.90	26.00	10.2	24,070	0.04%
2022/04/27	63.1	25.79	2	25.85	25.75	61.1	23,986	0.25%
2022/04/26	17.3	26.17	9	26.24	26.15	8.3	23,937	0.03%
2022/04/25	48.2	26.00	4	26.09	26.25	44.2	23,849	0.19%
2022/04/22	24	26.32	6	26.27	26.65	18	23,426	0.08%
2022/04/21	6	26.35	39	26.39	26.55	-33	23,386	-0.14%
2022/04/20	13	26.08	2	26.40	26.30	11	23,614	0.05%
2022/04/19	5	26.35	8.2	26.50	26.15	-3.2	23,403	-0.01%
2022/04/18	7.3	26.33	18	26.38	26.35	-10.7	23,603	-0.05%
2022/04/15	5	26.45	39	26.52	26.60	-34	23,581	-0.14%
2022/04/14	30	26.65	0	0.00	26.55	30	23,726	0.13%
2022/04/13	4	26.84	2	26.80	26.95	2	23,695	0.01%
2022/04/12	50.2	26.78	69	26.76	26.75	-18.8	23,712	-0.08%
2022/04/11	14.3	26.81	3	27.03	26.80	11.3	23,696	0.05%
2022/04/08	26	26.88	1.6	26.84	26.85	24.4	23,534	0.10%
2022/04/07	32	26.92	6	26.95	26.70	26	23,473	0.11%
2022/04/06	7	26.87	24.2	26.69	27.20	-17.2	23,224	-0.07%
2022/04/01	3.2	26.23	6.1	26.42	26.60	-2.9	22,973	-0.01%
2022/03/31	28	26.44	8	26.39	26.40	20	22,717	0.09%
2022/03/30	8	26.25	7	26.18	26.20	1	22,390	0.00%
2022/03/29	2.1	25.88	12	25.93	26.05	-9.9	22,151	-0.04%
2022/03/28	27	25.71	2	25.80	25.90	25	21,982	0.11%
2022/03/25	57.8	25.83	0	0.00	25.75	57.8	21,812	0.26%
2022/03/24	19	26.01	3	26.00	26.00	16	21,615	0.07%
2022/03/23	8.1	26.05	7.3	26.12	26.10	0.8	21,539	0.00%
2022/03/22	62	25.99	1.1	25.91	26.00	60.9	21,164	0.29%
2022/03/21	17.1	26.16	0	26.25	26.10	17.1	20,839	0.08%
2022/03/18	8.9	26.08	73	26.21	26.25	-64.2	20,752	-0.31%
2022/03/17	15	25.97	17.4	26.02	26.00	-2.4	20,274	-0.01%
2022/03/16	17	25.58	15	25.53	25.60	2	20,054	0.01%
2022/03/15	3.3	24.57	0	0.00	24.65	3.3	19,886	0.02%
2022/03/14	0.2	24.80	4	24.86	24.85	-3.8	20,291	-0.02%
2022/03/11	1	24.65	4.7	24.78	24.75	-3.7	20,307	-0.02%
2022/03/10	0	0.00	6.4	24.60	24.80	-6.4	20,356	-0.03%
2022/03/09	2	24.23	0	0.00	24.20	2	20,342	0.01%
2022/03/08	16.7	24.12	21	24.17	24.20	-4.4	20,378	-0.02%
2022/03/07	28.2	24.26	13	24.36	24.50	15.2	20,523	0.07%
2022/03/04	5.4	25.07	2.1	25.11	25.05	3.3	20,940	0.02%
2022/03/03	0	0.00	5	25.47	25.50	-5	20,880	-0.02%
2022/03/02	1	25.35	27	25.30	25.40	-26	21,164	-0.12%
2022/03/01	1	25.30	3.1	25.25	25.25	-2.1	21,116	-0.01%
2022/02/25	26.6	24.69	4	24.81	24.85	22.6	20,906	0.11%
2022/02/24	21.2	24.89	23.7	24.96	24.85	-2.5	20,539	-0.01%
2022/02/23	24.1	25.21	0	0.00	25.20	24.1	19,954	0.12%
2022/02/22	12	25.21	13.5	25.29	25.35	-1.5	19,914	-0.01%
2022/02/21	2	25.28	2	25.25	25.50	0	19,857	0.00%
2022/02/18	0	0.00	10	25.28	25.40	-10	19,988	-0.05%
2022/02/17	2	25.35	2	25.40	25.40	0	19,871	0.00%
2022/02/16	0.2	25.35	4	25.35	25.35	-3.8	19,805	-0.02%
2022/02/15	13.2	25.19	2.2	25.22	25.20	11	19,751	0.06%
2022/02/14	9.3	25.29	22	25.25	25.45	-12.8	19,557	-0.07%
2022/02/11	15.7	25.52	1	25.60	25.60	14.7	19,487	0.08%
2022/02/10	11.2	25.77	11.1	25.81	25.85	0.1	20,584	0.00%
2022/02/09	5	25.89	2	25.90	25.90	3	20,573	0.01%
2022/02/08	4	25.80	12	25.88	25.80	-8	20,449	-0.04%
2022/02/07	14	25.34	2	25.40	25.50	12	20,253	0.06%
2022/01/26	12	25.30	3.3	25.37	25.25	8.7	19,784	0.04%
2022/01/25	2	25.00	4	25.10	25.15	-2	19,723	-0.01%
2022/01/24	1	25.25	0	0.00	25.20	1	19,479	0.01%
2022/01/21	21.5	25.45	0	0.00	25.35	21.5	19,284	0.11%
2022/01/20	3	25.78	3.2	25.77	25.85	-0.2	18,829	0.00%
2022/01/19	10.9	25.80	5	25.78	25.70	5.9	18,695	0.03%
2022/01/18	8.1	25.83	2	25.83	25.80	6.1	18,604	0.03%
2022/01/17	6	25.83	32	25.88	25.85	-26	18,362	-0.14%
2022/01/14	77.6	25.97	11	26.02	25.90	66.6	18,246	0.36%
2022/01/13	12	26.19	5.5	26.16	26.30	6.5	18,018	0.04%
2022/01/12	25	25.93	16	25.90	25.90	9	17,581	0.05%
2022/01/11	36.1	25.56	10	25.75	25.85	26.1	17,434	0.15%
2022/01/10	44.1	25.48	0	0.00	25.50	44.1	17,236	0.26%
2022/01/07	15	25.71	22	25.74	25.75	-7	17,213	-0.04%
2022/01/06	0	0.00	6.1	25.41	25.40	-6.1	16,991	-0.04%
2022/01/05	13	25.26	3	25.28	25.25	10	16,877	0.06%
2022/01/04	0	0.00	20	25.34	25.40	-20	16,839	-0.12%
2022/01/03	3.1	25.28	3	25.37	25.20	0.1	16,742	0.00%
2021/12/30	8.5	25.30	3	25.35	25.30	5.5	16,672	0.03%
2021/12/29	0	0.00	30	25.25	25.30	-30	16,826	-0.18%
2021/12/28	1	25.00	13	25.01	25.05	-12	16,787	-0.07%
2021/12/27	0	0.00	1	24.95	25.00	-1	16,720	-0.01%
2021/12/24	1	24.95	8.3	25.00	25.00	-7.3	16,992	-0.04%
2021/12/23	1	24.90	3.3	24.93	24.95	-2.3	17,106	-0.01%
2021/12/22	2	24.75	1	24.90	24.80	1	17,232	0.01%
2021/12/21	1	24.75	3	24.82	24.75	-2	17,265	-0.01%
2021/12/20	12.3	24.60	0	0.00	24.65	12.3	17,289	0.07%
2021/12/17	1	24.80	35	25.03	25.05	-34	17,136	-0.20%
2021/12/16	1	24.70	0	0.00	24.85	1	17,052	0.01%
2021/12/15	6	24.68	1	24.80	24.70	5	17,323	0.03%
2021/12/14	3.2	24.74	2	24.65	24.70	1.2	17,633	0.01%
2021/12/13	2	25.00	33	25.01	25.00	-31	17,667	-0.18%
2021/12/10	12.2	24.93	0	0.00	24.95	12.2	17,714	0.07%
2021/12/09	1.4	25.00	2.1	25.08	25.00	-0.7	17,681	0.00%
2021/12/08	1	25.05	22	25.06	25.05	-21	17,426	-0.12%
2021/12/07	0.6	24.90	1	24.95	24.95	-0.4	16,963	0.00%
2021/12/06	0	0.00	2	24.80	24.90	-2	16,937	-0.01%
2021/12/03	1	24.80	0	0.00	24.75	1	17,078	0.01%
2021/12/02	1.2	24.48	8	24.57	24.55	-6.8	17,103	-0.04%
2021/12/01	13.5	24.12	21	23.92	24.35	-7.5	16,988	-0.04%
2021/11/30	2	24.08	1	24.50	23.70	1	16,448	0.01%
2021/11/29	16	24.32	0	0.00	24.30	16	15,584	0.10%
2021/11/26	16	24.55	7	24.54	24.45	9	15,536	0.06%
2021/11/25	15	24.71	1	24.80	24.90	14	15,484	0.09%
2021/11/24	11	24.94	1	25.05	24.90	10	15,549	0.06%
2021/11/23	13	24.77	3	24.88	24.75	10	15,603	0.06%
2021/11/22	2.1	25.02	6	25.07	25.00	-3.9	15,568	-0.03%
2021/11/19	12.1	24.97	3.4	25.01	25.05	8.7	15,680	0.06%
2021/11/18	10.5	25.24	4.2	25.21	25.10	6.3	15,705	0.04%
2021/11/17	2	24.88	40.3	25.03	25.15	-38.3	15,718	-0.24%
2021/11/16	0.2	24.80	14.3	24.83	24.85	-14.1	15,906	-0.09%
2021/11/15	3.4	24.72	26	24.74	24.75	-22.6	16,707	-0.14%
2021/11/12	2	24.45	42.2	24.50	24.50	-40.2	17,484	-0.23%
2021/11/10	2.3	24.36	7	24.37	24.45	-4.7	18,414	-0.03%
2021/11/09	112.8	23.98	0	0.00	24.20	112.8	19,239	0.59%	大買/鉅額交易
2021/11/08	0.3	24.65	0.4	24.65	24.70	-0.1	18,387	0.00%
2021/11/05	10	24.45	1	24.50	24.65	9	21,457	0.04%
2021/11/04	0.2	24.60	17	24.69	24.50	-16.8	21,822	-0.08%
2021/11/03	2.5	24.45	0.1	24.50	24.50	2.4	22,108	0.01%
2021/11/02	26	24.44	1	24.60	24.35	25	22,223	0.11%
2021/11/01	8	24.59	6	24.55	24.55	2	22,190	0.01%
2021/10/29	8.1	24.56	0	0.00	24.70	8.1	22,215	0.04%
2021/10/28	1	24.80	0	0.00	24.85	1	22,171	0.00%
2021/10/27	7.1	24.89	0	0.00	24.90	7.1	22,282	0.03%
2021/10/26	0	0.00	10	24.96	24.95	-10	22,390	-0.04%
2021/10/25	0.1	24.69	4	24.70	24.60	-3.9	22,391	-0.02%
2021/10/22	0	0.00	1	24.75	24.70	-1	22,616	0.00%
2021/10/21	1	24.85	2	24.95	25.00	-1	22,792	0.00%
2021/10/20	8	24.61	4	24.80	24.80	4	22,885	0.02%
2021/10/19	6	24.78	1	24.95	24.75	5	22,937	0.02%
2021/10/18	0	0.00	37.5	24.94	24.95	-37.5	23,102	-0.16%
2021/10/15	0.4	24.50	82.5	24.67	24.70	-82.1	23,300	-0.35%
2021/10/14	5	24.27	13.5	24.33	24.20	-8.5	23,309	-0.04%
2021/10/13	0	0.00	5	24.48	24.40	-5	23,419	-0.02%
2021/10/12	1	24.40	1	24.45	24.50	0	23,840	0.00%
2021/10/08	0	0.00	13	24.51	24.45	-13	24,125	-0.05%
2021/10/07	0.1	24.55	1	24.55	24.55	-0.9	24,481	0.00%
2021/10/06	1	24.30	5	24.31	24.45	-4	24,822	-0.02%
2021/10/05	14.2	24.02	20	24.07	24.05	-5.8	25,166	-0.02%
2021/10/04	21	24.20	25	24.24	24.20	-4	26,556	-0.01%
2021/10/01	30.2	24.23	14	24.35	24.20	16.2	27,824	0.06%
2021/09/30	0	24.50	7.3	24.65	24.70	-7.3	28,622	-0.03%
2021/09/29	21.1	24.39	0	0.00	24.40	21.1	29,489	0.07%
2021/09/28	17	24.67	0	0.00	24.60	17	30,035	0.06%
2021/09/27	8.5	24.79	29	24.87	24.80	-20.5	30,327	-0.07%
2021/09/24	42.4	24.67	8	24.63	24.65	34.4	30,580	0.11%
2021/09/23	0	0.00	28.1	24.75	24.80	-28.1	31,100	-0.09%
2021/09/22	27.3	24.32	10.5	24.34	24.30	16.8	31,348	0.05%
2021/09/17	23	24.88	13	24.92	24.75	10	31,336	0.03%
2021/09/16	2	25.05	2	25.15	25.05	0	31,330	0.00%
2021/09/15	0	0.00	6	24.99	25.10	-6	31,613	-0.02%
2021/09/14	26	25.09	15	25.05	25.10	11	31,599	0.03%
2021/09/13	2	24.82	36	24.94	24.95	-34	31,600	-0.11%
2021/09/10	393	24.75	395.9	24.75	24.75	-2.9	31,796	-0.01%	大買/大賣/
2021/09/09	0	0.00	1	24.55	24.60	-1	32,075	0.00%
2021/09/08	3	24.65	20	24.67	24.65	-17	32,056	-0.05%
2021/09/07	17	24.35	13	24.32	24.30	4	31,907	0.01%
2021/09/06	11	24.50	0	0.00	24.50	11	31,733	0.03%
2021/09/03	2	24.60	0.1	24.70	24.70	2	31,605	0.01%
2021/09/02	26.1	24.54	23	24.56	24.50	3.1	31,622	0.01%
2021/09/01	2	24.85	1	24.95	24.90	1	31,527	0.00%
2021/08/31	19.2	24.61	1	24.55	25.00	18.2	31,415	0.06%
2021/08/30	6.4	24.83	9	24.82	25.00	-2.6	31,276	-0.01%
2021/08/27	3	24.60	5	24.60	24.60	-2	31,157	-0.01%
2021/08/26	7	24.24	1	24.40	24.30	6	31,278	0.02%
2021/08/25	4.4	24.37	1	24.30	24.50	3.4	31,322	0.01%
2021/08/24	2	24.28	37	24.30	24.45	-35	31,296	-0.11%
2021/08/23	12	24.07	12	24.12	24.15	0	31,232	0.00%
2021/08/20	5.4	23.60	7.3	23.46	23.65	-1.9	31,253	-0.01%
2021/08/19	50.8	23.51	1	23.35	23.35	49.8	31,365	0.16%
2021/08/18	41.1	23.57	20	23.45	23.90	21.1	30,553	0.07%
2021/08/17	31	23.70	16	23.63	23.70	15	29,806	0.05%
2021/08/16	12.6	23.96	14.5	24.01	24.05	-1.8	29,438	-0.01%
2021/08/13	88.3	23.78	2,020	23.81	23.70	-1,931.7	29,031	-6.65%	大賣/鉅額交易
2021/08/12	24.4	24.26	49	24.28	24.40	-24.6	28,259	-0.09%
2021/08/11	583.8	24.61	1,121	24.06	24.25	-537.2	27,863	-1.93%	大買/大賣/鉅額交易
2021/08/10	10.5	25.48	25	25.50	25.60	-14.5	25,036	-0.06%
2021/08/09	6	25.55	12	25.73	25.80	-6	25,465	-0.02%
2021/08/06	2	25.70	0	0.00	25.70	2	25,677	0.01%
2021/08/05	16	25.90	9	25.87	25.95	7	26,540	0.03%
2021/08/04	7	25.77	1	25.80	25.85	6	28,047	0.02%
2021/08/03	0	0.00	2	25.70	25.80	-2	28,882	-0.01%
2021/08/02	2	25.50	52	25.59	25.65	-50	29,563	-0.17%
2021/07/30	1.4	25.31	3.3	25.33	25.40	-1.9	29,721	-0.01%
2021/07/29	3,007.1	25.30	2,202.5	25.26	25.35	804.6	29,891	2.69%	大買/大賣/鉅額交易
2021/07/28	29.3	24.94	505	25.00	25.05	-475.8	30,047	-1.58%	大賣/鉅額交易
2021/07/27	38.1	25.21	801.5	25.28	25.20	-763.5	30,476	-2.51%	大賣/鉅額交易
2021/07/26	50.4	25.44	1,505	25.44	25.30	-1,454.6	31,034	-4.69%	大賣/鉅額交易
2021/07/23	0.2	25.70	41	25.74	25.70	-40.8	31,274	-0.13%
2021/07/22	5	25.42	1	25.40	25.55	4	31,421	0.01%
2021/07/21	3,521.5	25.41	1,303	25.40	25.40	2,218.5	31,412	7.06%	大買/大賣/鉅額交易
2021/07/20	226.1	25.60	209.2	25.60	25.55	16.9	31,558	0.05%	大買/大賣/
2021/07/19	25.3	25.72	1,003	25.70	25.80	-977.7	31,768	-3.08%	大賣/鉅額交易
2021/07/16	3,046	25.69	37.4	25.64	25.90	3,008.6	32,296	9.32%	大買/鉅額交易
2021/07/15	420.5	25.35	9	25.42	25.45	411.5	32,471	1.27%	大買/鉅額交易
2021/07/14	407	25.45	4	25.41	25.35	403	32,730	1.23%	大買/鉅額交易
2021/07/13	202.3	25.41	4	25.38	25.40	198.2	33,239	0.60%	大買/鉅額交易
2021/07/12	318.4	25.64	23	25.46	25.50	295.4	33,620	0.88%	大買/鉅額交易
2021/07/09	249.4	25.57	8.2	25.62	25.55	241.2	33,562	0.72%	大買/鉅額交易
2021/07/08	51.7	27.18	44	27.23	27.15	7.7	32,318	0.02%
2021/07/07	28.1	27.13	15.4	27.02	27.00	12.6	31,327	0.04%
2021/07/06	18.1	27.48	48.9	27.56	27.50	-30.8	30,601	-0.10%
2021/07/05	10.2	27.05	13	27.05	27.10	-2.8	29,965	-0.01%
2021/07/02	2	26.63	22.4	26.65	26.50	-20.4	29,310	-0.07%
2021/07/01	3.1	26.73	16.2	26.79	26.65	-13.1	29,080	-0.04%
2021/06/30	113	26.95	40.8	26.85	26.85	72.2	28,836	0.25%	大買/
2021/06/29	2.1	26.45	4.1	26.41	26.40	-2	28,431	-0.01%
2021/06/28	3.1	26.60	8	26.60	26.40	-4.9	28,485	-0.02%
2021/06/25	20.1	26.45	7	26.44	26.45	13.1	28,490	0.05%
2021/06/24	159	25.98	84.3	25.89	26.05	74.7	28,283	0.26%	大買/
2021/06/23	2	25.38	2.1	25.50	25.45	-0.1	28,014	0.00%
2021/06/22	3	25.15	5	25.27	25.35	-2	28,100	-0.01%
2021/06/21	27	24.92	0	0.00	25.05	27	28,630	0.09%
2021/06/18	6	25.37	0.5	25.40	25.20	5.6	28,522	0.02%
2021/06/17	3	25.35	0	0.00	25.45	3	28,248	0.01%
2021/06/16	0	0.00	24	25.43	25.40	-24	28,518	-0.08%
2021/06/15	9	25.44	0	0.00	25.40	9	28,666	0.03%
2021/06/11	5	25.50	10	25.60	25.50	-5	28,790	-0.02%
2021/06/10	16.2	25.36	0	0.00	25.50	16.2	28,879	0.06%
2021/06/09	25	25.53	2	25.50	25.50	23	28,920	0.08%
2021/06/08	0	25.85	0	0.00	25.85	0	28,979	0.00%
2021/06/07	33	25.45	3	25.23	25.50	30	29,250	0.10%
2021/06/04	9	25.76	6	25.73	25.80	3	29,378	0.01%
2021/06/03	4	26.25	0.3	26.05	26.00	3.7	29,915	0.01%
2021/06/02	7	25.84	2	25.78	25.95	5	29,821	0.02%
2021/06/01	51	25.65	2.1	25.60	25.70	48.9	29,832	0.16%
2021/05/31	11	25.61	4	25.63	25.60	7	30,030	0.02%
2021/05/28	8	25.46	68	25.46	25.60	-60	30,162	-0.20%
2021/05/27	4	25.20	0	0.00	25.20	4	30,177	0.01%
2021/05/26	5	25.05	15	25.12	25.15	-10	30,364	-0.03%
2021/05/25	131.5	25.21	1	25.20	25.05	130.5	30,710	0.42%	大買/鉅額交易
2021/05/24	0	0.00	3	24.85	25.00	-3	30,743	-0.01%
2021/05/21	0	0.00	0.1	24.65	24.65	-0.1	30,946	0.00%
2021/05/20	2	24.18	0	0.00	24.45	2	30,872	0.01%
2021/05/19	6	24.40	0	0.00	24.35	6	30,853	0.02%
2021/05/18	5	24.37	19	23.92	24.45	-14	30,994	-0.05%
2021/05/17	152.1	23.34	5	23.11	23.15	147.1	31,119	0.47%	大買/鉅額交易
2021/05/14	7.1	24.37	12	24.27	24.30	-4.9	30,635	-0.02%
2021/05/13	252.7	24.38	249	24.39	23.90	3.7	30,338	0.01%	大買/大賣/
2021/05/12	87.3	24.55	138	24.15	24.50	-50.7	29,615	-0.17%	大賣/
2021/05/11	23	26.20	57.2	26.48	26.00	-34.2	28,544	-0.12%
2021/05/10	0	0.00	68.4	26.53	26.70	-68.4	27,950	-0.24%
2021/05/07	3	25.73	20.1	25.71	25.90	-17.1	27,688	-0.06%
2021/05/06	1	25.60	3	25.70	25.70	-2	27,753	-0.01%
2021/05/05	11.6	25.38	20.3	25.45	25.30	-8.7	27,710	-0.03%
2021/05/04	38.5	25.07	37	25.41	25.05	1.5	27,712	0.01%
2021/05/03	25	25.61	8	25.63	25.50	17	27,339	0.06%
2021/04/29	12	25.96	8	26.03	26.00	4	27,011	0.01%
2021/04/28	10	26.19	38	26.24	26.10	-28	26,932	-0.10%
2021/04/27	60.1	26.39	15.2	26.40	26.35	44.9	27,206	0.16%
2021/04/26	54	26.46	53.1	26.44	26.50	0.9	27,213	0.00%
2021/04/23	23.2	25.93	19.2	25.93	25.90	4	27,149	0.01%
2021/04/22	33.9	26.32	44.5	26.21	25.95	-10.5	27,237	-0.04%
2021/04/21	33.7	25.61	70	25.76	25.70	-36.3	26,943	-0.13%
2021/04/20	26.2	25.86	6.1	25.65	26.00	20.1	26,736	0.08%
2021/04/19	94.3	25.61	41.6	25.74	26.10	52.7	26,707	0.20%
2021/04/16	16.5	24.51	44.4	24.36	24.75	-27.8	26,605	-0.10%
2021/04/15	0.1	23.75	13.2	23.96	24.00	-13.1	26,518	-0.05%
2021/04/14	5	23.19	2.1	23.18	23.30	2.9	26,644	0.01%
2021/04/13	13.1	23.22	23	23.26	23.15	-9.9	27,103	-0.04%
2021/04/12	40	23.33	15	23.32	23.35	25	27,030	0.09%
2021/04/09	34	23.00	7.3	22.90	23.00	26.8	27,048	0.10%
2021/04/08	1	22.60	11	22.60	22.70	-10	27,106	-0.04%
2021/04/07	6	22.56	4.4	22.62	22.60	1.6	27,622	0.01%
2021/04/06	1	22.60	0	0.00	22.50	1	27,701	0.00%
2021/04/01	5	22.44	13	22.50	22.40	-8	27,618	-0.03%
2021/03/31	7.2	22.64	31	22.65	22.50	-23.8	27,524	-0.09%
2021/03/30	0	0.00	16.2	22.43	22.65	-16.2	27,221	-0.06%
2021/03/29	43	22.30	0	0.00	22.35	43	27,001	0.16%
2021/03/26	68.1	22.34	31	22.25	22.25	37.1	26,987	0.14%
2021/03/25	24	22.25	1	22.30	22.30	23	27,069	0.08%
2021/03/24	33	22.20	40.2	22.20	22.15	-7.2	27,044	-0.03%
2021/03/23	12.1	21.89	18	21.89	21.90	-5.9	26,491	-0.02%
2021/03/22	2	21.60	22	21.65	21.75	-20	26,549	-0.08%
2021/03/19	20.1	21.69	13.2	21.80	21.65	6.9	26,777	0.03%
2021/03/18	1.2	21.98	7.1	21.96	21.90	-5.9	26,807	-0.02%
2021/03/17	17	21.86	12	21.90	21.80	5	27,337	0.02%
2021/03/16	1.5	21.90	0.2	21.90	21.90	1.3	27,717	0.00%
2021/03/15	0	0.00	12	21.95	21.90	-12	27,954	-0.04%
2021/03/12	12.3	21.69	1.3	21.85	21.90	11.1	28,231	0.04%
2021/03/11	9	21.92	30	21.92	21.85	-21	28,344	-0.07%
2021/03/10	0	0.00	4.1	21.79	21.85	-4.1	28,221	-0.01%
2021/03/09	21	21.55	71	21.33	21.65	-50	28,080	-0.18%
2021/03/08	3	21.13	2	21.15	21.15	1	27,674	0.00%
2021/03/05	2	21.05	0	0.00	21.20	2	27,675	0.01%
2021/03/04	17	21.16	0	0.00	21.15	17	28,230	0.06%
2021/03/03	45	21.10	14.4	21.38	21.40	30.7	28,115	0.11%
2021/03/02	33	21.32	10	21.42	21.05	23	27,970	0.08%
2021/02/26	43	21.42	12	21.50	21.25	31	27,931	0.11%
2021/02/25	5	21.75	4	21.80	22.00	1	27,512	0.00%
2021/02/24	25	21.79	19.8	21.63	21.60	5.2	27,685	0.02%
2021/02/23	7.1	21.60	26	21.70	21.65	-19	27,761	-0.07%
2021/02/22	0	0.00	31	21.48	21.30	-31	27,624	-0.11%
2021/02/19	10	21.22	3.1	21.15	21.30	6.9	27,900	0.02%
2021/02/18	16	21.50	15	21.58	21.40	1	28,157	0.00%
2021/02/17	28	21.26	18	21.35	21.40	10	28,116	0.04%
2021/02/05	1	20.85	31.1	20.97	21.00	-30.1	27,885	-0.11%
2021/02/03	2	20.85	12	20.85	20.85	-10	28,672	-0.03%
2021/02/02	2.1	20.70	16	20.75	20.65	-13.9	28,927	-0.05%
2021/02/01	2	20.10	6.7	20.08	20.20	-4.7	28,724	-0.02%
2021/01/29	27.5	20.14	8	20.13	19.90	19.5	28,620	0.07%
2021/01/28	32	20.28	16.1	20.33	20.30	15.9	28,297	0.06%
2021/01/27	17	20.69	16	20.85	20.65	1	28,048	0.00%
2021/01/26	41	20.87	5.5	20.89	20.70	35.5	28,082	0.13%
2021/01/25	2	20.60	8	20.86	20.85	-6	27,906	-0.02%
2021/01/22	30.1	20.76	50	20.73	20.75	-19.9	27,860	-0.07%
2021/01/21	4	20.94	14.6	20.98	21.00	-10.6	27,613	-0.04%
2021/01/20	48.1	20.89	7	21.04	20.65	41.1	27,314	0.15%
2021/01/19	0	0.00	45	21.27	21.30	-45	26,815	-0.17%
2021/01/18	27	20.75	14	20.79	21.00	13	26,607	0.05%
2021/01/15	27	21.02	137.4	21.11	21.00	-110.4	26,260	-0.42%	大賣/鉅額交易
2021/01/14	22	21.23	30.1	21.20	21.20	-8.1	26,052	-0.03%
2021/01/13	11.1	21.39	354	21.32	21.40	-342.9	25,666	-1.34%	大賣/鉅額交易
2021/01/12	33.4	21.36	31.3	21.60	21.25	2.1	25,327	0.01%
2021/01/11	92	21.72	771.1	21.37	21.90	-679.1	24,835	-2.73%	大賣/鉅額交易
2021/01/08	46	21.38	156.9	21.21	21.35	-110.9	24,160	-0.46%	大賣/鉅額交易
2021/01/07	80	21.17	28.3	21.03	21.00	51.7	23,651	0.22%
2021/01/06	63	20.69	52	20.73	20.65	11	23,176	0.05%
2021/01/05	12	20.41	13.3	20.54	20.55	-1.3	22,544	-0.01%
2021/01/04	21.8	20.40	6.3	20.47	20.45	15.5	22,539	0.07%
2020/12/31	60.1	20.62	16	20.53	20.55	44.1	22,451	0.20%
2020/12/30	23.2	20.02	81	20.28	20.40	-57.8	22,175	-0.26%
2020/12/29	18	19.96	119	19.95	19.95	-101	21,846	-0.46%	大賣/鉅額交易
2020/12/28	1	19.70	9	19.77	19.80	-8	21,822	-0.04%
2020/12/25	1	19.70	8.1	19.73	19.70	-7.1	21,884	-0.03%
2020/12/24	11.5	19.74	1	19.70	19.75	10.5	22,020	0.05%
2020/12/23	20	19.57	3.2	19.55	19.55	16.8	22,183	0.08%
2020/12/22	30	19.75	0.5	19.75	19.65	29.5	22,425	0.13%
2020/12/21	15	19.77	46	19.77	19.90	-31	22,902	-0.14%
2020/12/18	37	19.66	46	19.71	19.55	-9	22,850	-0.04%
2020/12/17	11	19.70	2.1	19.67	19.65	8.9	23,043	0.04%
2020/12/16	51	19.66	11	19.65	19.80	40	23,204	0.17%
2020/12/15	24	19.53	76.1	19.59	19.50	-52.1	23,233	-0.22%
2020/12/14	86.1	19.94	6	19.93	19.85	80.1	23,077	0.35%
2020/12/11	10	19.75	101.3	19.71	19.80	-91.3	22,937	-0.40%	大賣/
2020/12/10	50	19.59	4	19.61	19.40	46	22,235	0.21%
2020/12/09	101.9	19.43	19.1	19.44	19.45	82.8	21,897	0.38%	大買/
2020/12/08	1	19.20	1	19.25	19.35	0	21,737	0.00%
2020/12/07	15	19.25	0.1	19.35	19.30	14.9	21,525	0.07%
2020/12/04	11.1	19.39	4	19.38	19.40	7.1	21,504	0.03%
2020/12/03	34	19.30	10	19.35	19.35	24	21,526	0.11%
2020/12/02	5	19.30	41	19.34	19.40	-36	21,737	-0.17%
2020/12/01	11	19.23	4.7	19.21	19.35	6.3	21,824	0.03%
2020/11/30	9	19.17	1.8	19.13	19.10	7.2	22,211	0.03%
2020/11/27	45	19.17	1	19.20	19.30	44	21,863	0.20%
2020/11/26	4	19.15	11	19.16	19.25	-7	22,098	-0.03%
2020/11/25	33.1	19.24	21.4	19.25	19.25	11.7	22,312	0.05%
2020/11/24	10.1	19.40	2	19.43	19.40	8.1	22,218	0.04%
2020/11/23	31.3	19.35	166.1	19.32	19.40	-134.8	21,966	-0.61%	大賣/鉅額交易
2020/11/20	0	0.00	11	19.01	19.05	-11	21,774	-0.05%
2020/11/19	0.8	18.95	0.8	18.91	18.95	0	21,811	0.00%
2020/11/18	0	0.00	21	19.01	19.05	-21	21,827	-0.10%
2020/11/17	23	18.89	25	18.93	18.90	-2	21,713	-0.01%
2020/11/16	1	18.75	11.5	18.78	18.80	-10.5	22,230	-0.05%
2020/11/13	23	18.55	0	0.00	18.50	23	22,624	0.10%
2020/11/12	3.6	18.70	36	18.77	18.60	-32.4	22,661	-0.14%
2020/11/11	36	18.87	1,788.1	18.70	19.05	-1,752.1	22,874	-7.66%	大賣/鉅額交易
2020/11/10	36	18.49	20.9	18.56	18.60	15.1	22,416	0.07%
2020/11/09	17	18.31	5.2	18.30	18.35	11.8	22,141	0.05%
2020/11/06	3	18.20	33.4	18.16	18.30	-30.4	22,256	-0.14%
2020/11/05	0	0.00	13	18.23	18.25	-13	22,439	-0.06%
2020/11/04	20	18.10	11.4	18.06	18.15	8.6	23,273	0.04%
2020/11/03	4	18.05	17.5	18.11	18.10	-13.5	23,833	-0.06%
2020/11/02	1	17.85	18.5	17.88	18.00	-17.5	24,343	-0.07%
2020/10/30	6	17.63	0.5	17.80	17.75	5.5	24,298	0.02%
2020/10/29	35	17.71	0	0.00	17.65	35	24,420	0.14%
2020/10/28	7	17.86	11.3	17.86	17.90	-4.3	24,631	-0.02%
2020/10/27	5.2	17.95	0	0.00	18.00	5.2	25,223	0.02%
2020/10/26	6	18.03	3	18.10	18.05	3	25,533	0.01%
2020/10/22	12	18.06	0	0.00	18.10	12	26,257	0.05%
2020/10/21	0	0.00	1	17.85	17.85	-1	26,298	0.00%
2020/10/20	6	17.82	0	17.90	17.85	5.9	26,590	0.02%
2020/10/19	12	17.90	3	17.92	17.80	9	26,680	0.03%
2020/10/16	13	18.02	6	17.91	17.90	7	26,682	0.03%
2020/10/15	15	18.05	2.7	18.06	18.00	12.3	26,843	0.05%
2020/10/14	47	18.12	0	0.00	18.15	47	26,907	0.17%
2020/10/13	17.6	18.03	2	18.05	18.10	15.6	26,909	0.06%
2020/10/12	1	18.10	1.3	18.16	18.20	-0.3	27,287	0.00%
2020/10/08	0	0.00	16	18.15	18.20	-16	27,716	-0.06%
2020/10/07	6	18.05	100	18.05	18.00	-94	27,896	-0.34%
2020/10/06	5.2	18.15	105	18.00	18.20	-99.8	28,247	-0.35%	大賣/
2020/10/05	4.2	17.84	0.1	17.90	17.85	4.1	28,399	0.01%
2020/09/30	54.1	17.75	5.2	17.74	17.80	48.9	28,677	0.17%
2020/09/29	10	17.70	30	17.72	17.65	-20	29,032	-0.07%
2020/09/28	28	17.78	4.1	17.69	17.70	23.9	29,492	0.08%
2020/09/25	106	17.53	5	17.35	17.30	101	29,702	0.34%	大買/鉅額交易
2020/09/24	32	17.28	14	17.30	17.15	18	29,566	0.06%
2020/09/23	21	17.71	0	0.00	17.70	21	29,037	0.07%
2020/09/22	26.3	17.81	179	17.85	17.75	-152.7	28,906	-0.53%	大賣/鉅額交易
2020/09/21	11	18.06	214	18.01	18.00	-203	28,791	-0.71%	大賣/鉅額交易
2020/09/18	3.4	18.23	0.1	18.30	18.30	3.2	29,331	0.01%
2020/09/17	0.4	18.35	3.1	18.33	18.30	-2.7	29,696	-0.01%
2020/09/16	0	0.00	15	18.32	18.35	-15	30,101	-0.05%
2020/09/15	9.1	18.21	284	18.21	18.25	-274.9	30,195	-0.91%	大賣/鉅額交易
2020/09/14	1.5	18.23	1	18.25	18.25	0.5	30,865	0.00%
2020/09/11	3.1	18.25	0	0.00	18.30	3.1	31,153	0.01%
2020/09/10	4	18.21	15	18.19	18.30	-11	31,779	-0.03%
2020/09/09	11	18.19	6.4	18.12	18.20	4.6	32,165	0.01%
2020/09/08	5	18.25	0	0.00	18.30	5	32,517	0.02%
2020/09/07	52	18.30	0	0.00	18.25	52	33,207	0.16%
2020/09/04	26	18.24	8	18.24	18.20	18	34,168	0.05%
2020/09/03	54	18.42	21	18.50	18.40	33	34,801	0.09%
2020/09/02	58	18.30	3	18.40	18.30	55	35,108	0.16%
2020/09/01	41	18.30	2	18.30	18.30	39	35,668	0.11%
2020/08/31	24	18.39	2	18.40	18.40	22	35,587	0.06%
2020/08/28	2	18.33	1	18.35	18.30	1	35,766	0.00%
2020/08/26	829	18.35	13	18.39	18.40	816	36,580	2.23%	大買/鉅額交易
2020/08/25	27	18.45	0	0.00	18.45	27	36,520	0.07%
2020/08/24	47	18.48	0	0.00	18.45	47	37,617	0.12%
2020/08/21	2	18.58	15	18.66	18.60	-13	37,734	-0.03%
2020/08/20	25	18.56	78	18.61	18.45	-53	37,786	-0.14%
2020/08/19	22	18.99	55	18.84	18.85	-33	37,438	-0.09%
2020/08/18	11	18.70	15	18.75	18.75	-4	36,967	-0.01%
2020/08/17	39	18.68	10	18.80	18.80	29	37,137	0.08%
2020/08/14	160	19.10	779.4	19.15	19.10	-619.4	36,857	-1.68%	大買/大賣/鉅額交易
2020/08/13	238	19.10	692	19.10	19.10	-454	36,719	-1.24%	大買/大賣/鉅額交易
2020/08/12	7	19.08	21	19.05	19.05	-14	36,886	-0.04%
2020/08/11	5	19.20	121	19.22	19.15	-116	36,645	-0.32%	大賣/鉅額交易
2020/08/10	68	19.20	23	19.15	19.15	45	36,696	0.12%
2020/08/07	80	18.87	38	18.90	18.70	42	36,399	0.12%
2020/08/06	35	18.56	70	18.58	18.65	-35	35,980	-0.10%
2020/08/05	0	0.00	30	18.25	18.25	-30	35,709	-0.08%
2020/08/04	56	18.25	20.9	18.23	18.20	35.1	36,099	0.10%
2020/08/03	53	18.01	2	18.05	17.95	51	36,384	0.14%
2020/07/31	196	18.09	0	0.00	18.00	196	36,288	0.54%	大買/鉅額交易
2020/07/30	387	18.30	373.1	18.30	18.35	13.9	36,203	0.04%	大買/大賣/
2020/07/29	85.1	18.37	44	18.36	18.30	41.1	36,146	0.11%
2020/07/28	14.1	17.84	42	17.94	17.90	-27.9	36,099	-0.08%
2020/07/27	11	17.95	36.1	17.97	17.80	-25.1	36,335	-0.07%
2020/07/24	4	18.05	6	18.05	18.00	-2	36,476	-0.01%
2020/07/23	0	0.00	0.7	18.20	18.20	-0.7	36,658	0.00%
2020/07/22	0	0.00	0.2	18.30	18.30	-0.2	36,791	0.00%
2020/07/21	295	18.25	0	0.00	18.15	295	36,801	0.80%	大買/鉅額交易
2020/07/20	68.2	18.20	0	0.00	18.15	68.2	36,791	0.19%
2020/07/17	1	18.30	4	18.38	18.30	-3	36,879	-0.01%
2020/07/16	3	18.45	13	18.40	18.40	-10	37,225	-0.03%
2020/07/15	5	18.40	7	18.48	18.40	-2	36,877	-0.01%
2020/07/14	1	18.40	16	18.35	18.35	-15	36,625	-0.04%
2020/07/13	67	18.21	30	18.20	18.30	37	36,616	0.10%
2020/07/10	11.1	17.94	20	18.03	17.90	-8.9	36,457	-0.02%
2020/07/09	12.1	18.17	21	18.20	18.10	-8.9	36,534	-0.02%
2020/07/08	11.2	18.20	5	18.20	18.10	6.2	36,229	0.02%
2020/07/07	63	18.19	33	18.16	18.15	30	36,084	0.08%
2020/07/06	14	18.02	25	17.97	18.00	-11	35,682	-0.03%
2020/07/03	106	17.81	0	0.00	17.90	106	35,464	0.30%	大買/鉅額交易
2020/07/02	5	17.70	3	17.65	17.65	2	35,496	0.01%
2020/07/01	15	17.56	55.8	17.57	17.60	-40.8	35,663	-0.11%
2020/06/30	58	17.54	0	0.00	17.45	58	35,840	0.16%
2020/06/29	1,630	17.41	11	17.47	17.45	1,619	35,824	4.52%	大買/鉅額交易
2020/06/24	148	18.37	365	18.28	18.40	-217	35,173	-0.62%	大買/大賣/鉅額交易
2020/06/23	12	18.06	493	18.24	18.20	-481	34,964	-1.38%	大賣/鉅額交易
2020/06/22	448	18.27	870	18.24	18.20	-422	34,606	-1.22%	大買/大賣/鉅額交易
2020/06/19	43	18.23	2	18.33	18.15	41	34,806	0.12%
2020/06/18	27	18.37	21	18.43	18.35	6	34,425	0.02%
2020/06/17	12	18.38	101.7	18.38	18.50	-89.7	34,220	-0.26%	大賣/
2020/06/16	2	18.28	28	18.29	18.30	-26	34,300	-0.08%
2020/06/15	247	18.05	156	18.15	17.95	91	34,509	0.26%	大買/大賣/
2020/06/12	220	17.86	31	17.76	17.85	189	34,464	0.55%	大買/鉅額交易
2020/06/11	110	18.46	60	18.45	18.05	50	34,231	0.15%	大買/
2020/06/10	55	18.40	32	18.41	18.50	23	33,418	0.07%
2020/06/09	83	18.31	32	18.25	18.15	51	33,157	0.15%
2020/06/08	70	17.98	233	17.96	18.05	-163	32,747	-0.50%	大賣/鉅額交易
2020/06/05	20	17.45	34	17.47	17.50	-14	32,054	-0.04%
2020/06/04	65	17.40	18	17.45	17.35	47	31,904	0.15%
2020/06/03	123	17.34	65	17.31	17.35	58	31,794	0.18%	大買/
2020/06/02	43	16.91	61	16.94	17.00	-18	31,531	-0.06%
2020/06/01	36	16.65	2	16.65	16.65	34	31,291	0.11%
2020/05/29	38	16.29	0	0.00	16.25	38	31,029	0.12%
2020/05/28	6	16.68	31	16.67	16.50	-25	29,862	-0.08%
2020/05/27	122	16.70	22	16.72	16.65	100	29,818	0.34%	大買/
2020/05/26	111	16.57	38	16.62	16.60	73	29,731	0.25%	大買/
2020/05/25	5	16.22	0	0.00	16.30	5	29,422	0.02%
2020/05/22	57	16.17	0	0.00	16.15	57	29,333	0.19%
2020/05/21	22	16.40	24	16.35	16.40	-2	29,046	-0.01%
2020/05/20	10	16.20	0	0.00	16.20	10	28,867	0.03%
2020/05/19	16	16.32	5	16.35	16.25	11	28,717	0.04%
2020/05/18	19	16.23	0	0.00	16.20	19	28,462	0.07%
2020/05/15	371	16.30	7	16.26	16.25	364	28,287	1.29%	大買/鉅額交易
2020/05/14	57	16.39	0	0.00	16.30	57	27,882	0.20%
2020/05/13	38	16.53	5	16.55	16.65	33	27,223	0.12%
2020/05/12	55	16.55	0	0.00	16.50	55	27,179	0.20%
2020/05/11	11	16.70	30	16.68	16.70	-19	26,813	-0.07%
2020/05/08	28	16.46	1	16.45	16.40	27	26,413	0.10%
2020/05/07	41	16.39	0	0.00	16.40	41	25,922	0.16%
2020/05/06	27	16.31	14	16.40	16.35	13	25,757	0.05%
2020/05/05	18	16.59	8	16.66	16.55	10	25,586	0.04%
2020/05/04	42	16.55	0	0.00	16.50	42	25,602	0.16%
2020/04/30	60	16.83	34	17.05	17.10	26	25,557	0.10%
2020/04/29	7	16.68	31	16.72	16.75	-24	25,265	-0.09%
2020/04/28	34	16.41	32.2	16.43	16.40	1.8	25,149	0.01%
2020/04/27	21	16.40	5	16.36	16.40	16	25,295	0.06%
2020/04/24	3	16.12	0	0.00	16.10	3	25,180	0.01%
2020/04/23	2	16.10	16	16.11	16.15	-14	25,129	-0.06%
2020/04/22	45	15.84	1	16.00	16.00	44	24,952	0.18%
2020/04/21	19	16.14	2	16.35	16.10	17	24,786	0.07%
2020/04/20	21	16.75	2	16.85	16.75	19	24,572	0.08%
2020/04/17	111	17.03	10	16.97	16.85	101	24,604	0.41%	大買/鉅額交易
2020/04/16	34	16.83	3	16.85	16.80	31	24,291	0.13%
2020/04/15	35	17.15	12	17.16	17.20	23	23,996	0.10%
2020/04/14	35	16.60	45	16.74	16.70	-10	23,783	-0.04%
2020/04/13	5	16.15	10	16.10	16.05	-5	23,415	-0.02%
2020/04/10	14	16.25	8	16.11	16.30	6	23,370	0.03%
2020/04/09	0	0.00	2	15.85	15.90	-2	23,099	-0.01%
2020/04/08	7	15.68	21	15.65	15.70	-14	22,964	-0.06%
2020/04/07	5	15.56	2	15.75	15.65	3	22,853	0.01%
2020/04/06	2	15.35	12	15.57	15.50	-10	22,683	-0.04%
2020/04/01	18	15.30	0	0.00	15.30	18	22,505	0.08%
2020/03/31	5	15.70	0	0.00	15.55	5	22,246	0.02%
2020/03/30	8	15.66	0	0.00	15.60	8	21,954	0.04%
2020/03/27	1	15.80	2	16.05	16.00	-1	21,881	0.00%
2020/03/26	25	15.77	2	15.70	15.60	23	21,472	0.11%
2020/03/25	37	15.64	16	15.87	15.75	21	21,633	0.10%
2020/03/24	7	15.41	1	14.90	15.20	6	21,202	0.03%
2020/03/23	2	14.50	0	0.00	14.20	2	20,964	0.01%
2020/03/20	5	14.57	3	14.65	15.25	2	20,825	0.01%
2020/03/19	19	14.31	1	14.55	14.00	18	20,143	0.09%
2020/03/18	5	15.60	1	15.65	15.55	4	19,689	0.02%
2020/03/17	6	15.66	162	15.77	15.60	-156	19,341	-0.81%	大賣/鉅額交易
2020/03/16	2	16.90	10	16.64	16.45	-8	18,682	-0.04%
2020/03/13	105	16.42	7	16.31	17.40	98	18,147	0.54%	大買/
2020/03/12	5	17.76	8	17.81	17.50	-3	17,458	-0.02%
2020/03/11	1	18.35	0	0.00	18.25	1	16,988	0.01%
2020/03/10	1	18.40	4	18.48	18.50	-3	16,933	-0.02%
2020/03/09	8	18.48	0	0.00	18.40	8	16,827	0.05%
2020/03/06	2	19.10	1	19.40	19.05	1	16,417	0.01%
2020/03/05	24	19.51	0	0.00	19.50	24	16,253	0.15%
2020/03/04	0	0.00	30	19.15	19.30	-30	15,947	-0.19%
2020/03/03	3	19.08	0	0.00	19.20	3	15,888	0.02%
2020/03/02	3	18.60	0	0.00	18.95	3	15,716	0.02%
2020/02/27	7	19.33	10	19.40	19.20	-3	15,882	-0.02%
2020/02/26	18	19.47	0.2	19.55	19.50	17.8	15,639	0.11%
2020/02/24	8	19.86	0	0.00	19.85	8	15,350	0.05%
2020/02/21	8	20.25	0	0.00	20.25	8	15,197	0.05%
2020/02/20	0	0.00	2	20.30	20.30	-2	15,082	-0.01%
2020/02/19	1	20.30	4.7	20.24	20.30	-3.7	14,943	-0.02%
2020/02/17	0	0.00	2	20.10	20.15	-2	14,958	-0.01%
2020/02/14	2	20.05	4.3	20.06	20.15	-2.3	15,026	-0.02%
2020/02/13	2	20.05	2	20.10	20.15	0	15,064	0.00%
2020/02/11	2	20.35	0	0.00	20.30	2	14,859	0.01%
2020/02/10	1	20.40	0	0.00	20.40	1	14,778	0.01%
2020/02/06	0	0.00	30.5	20.35	20.25	-30.5	15,022	-0.20%
2020/02/03	1	19.50	3	19.77	19.80	-2	14,277	-0.01%
2020/01/31	13	19.55	2	19.85	19.70	11	14,092	0.08%
2020/01/30	15	19.60	13	19.78	19.35	2	13,876	0.01%
2020/01/20	8	20.65	0	0.00	20.65	8	13,281	0.06%
2020/01/17	1	20.45	5	20.50	20.50	-4	13,123	-0.03%
2020/01/15	5	20.40	0	0.00	20.40	5	13,157	0.04%
2020/01/14	0	0.00	7	20.30	20.35	-7	13,092	-0.05%
2020/01/13	1	20.05	6	20.13	20.20	-5	12,868	-0.04%
2020/01/09	0	0.00	55.1	19.94	20.00	-55.1	13,185	-0.42%
2020/01/08	5	19.90	0	0.00	19.80	5	13,173	0.04%
2020/01/06	3	19.95	0	0.00	19.95	3	13,218	0.02%
2019/12/30	0	0.00	0.4	20.40	20.40	-0.4	13,160	0.00%
2019/12/27	0	0.00	10	20.40	20.45	-10	13,311	-0.08%
2019/12/26	0	0.00	1.4	20.29	20.30	-1.4	13,251	-0.01%
2019/12/23	0	0.00	1.5	20.25	20.35	-1.5	13,588	-0.01%
2019/12/20	0	0.00	6	20.28	20.35	-6	13,634	-0.04%
2019/12/16	3	20.25	4	20.28	20.05	-1	13,420	-0.01%
2019/12/13	10	20.25	18.6	20.10	20.25	-8.6	13,263	-0.06%
2019/12/10	0	0.00	1	19.80	19.85	-1	12,888	-0.01%
2019/12/06	0	0.00	20	19.83	19.90	-20	13,200	-0.15%
2019/12/05	1.5	19.67	0	0.00	19.65	1.5	13,507	0.01%
2019/12/04	0	0.00	1	19.95	19.95	-1	13,409	-0.01%
2019/12/02	1	19.75	0	0.00	19.75	1	13,695	0.01%
2019/11/29	0.1	19.75	1	19.75	19.75	-0.9	13,625	-0.01%
2019/11/27	0	0.00	11	20.00	20.05	-11	14,183	-0.08%
2019/11/25	2	19.80	0	0.00	19.90	2	14,159	0.01%
2019/11/21	2	19.80	3	19.85	19.75	-1	14,754	-0.01%
2019/11/20	0	0.00	9	19.99	20.00	-9	14,923	-0.06%
2019/11/15	0	0.00	35	19.96	19.85	-35	15,690	-0.22%
2019/11/14	0	0.00	2	19.85	19.80	-2	15,865	-0.01%
2019/11/13	1	19.85	0	0.00	19.80	1	16,101	0.01%
2019/11/12	1	19.85	100	19.85	19.90	-99	16,214	-0.61%
2019/11/11	0	0.00	2	19.85	19.90	-2	16,271	-0.01%
2019/11/08	1	19.90	0	0.00	19.90	1	16,395	0.01%
2019/11/07	0	0.00	0.1	19.95	19.95	-0.1	16,674	0.00%
2019/11/06	101	20.00	10	19.55	19.95	91	16,723	0.54%	大買/
2019/11/05	0	0.00	0.3	19.50	19.60	-0.3	16,526	0.00%
2019/11/04	0	0.00	1	19.15	19.30	-1	16,497	-0.01%
2019/10/31	3	19.05	1	19.15	19.05	2	16,643	0.01%
2019/10/30	10	19.00	20	19.00	19.10	-10	16,665	-0.06%
2019/10/25	0	0.00	3	19.00	19.00	-3	16,658	-0.02%
2019/10/24	263	18.95	1	18.90	19.00	262	16,786	1.56%	大買/鉅額交易
2019/10/22	0	0.00	3	18.95	19.00	-3	16,851	-0.02%
2019/10/21	0	0.00	5	18.95	18.90	-5	16,876	-0.03%
2019/10/18	0	0.00	4	18.75	18.80	-4	16,812	-0.02%
2019/10/17	5	18.59	0	0.00	18.70	5	16,387	0.03%
2019/10/16	0	0.00	4	18.65	18.75	-4	16,264	-0.02%
2019/10/15	5	18.68	5	18.56	18.70	0	16,339	0.00%
2019/10/14	2	18.60	1.6	18.46	18.65	0.4	16,557	0.00%
2019/10/09	11	18.14	0	0.00	18.05	11	16,439	0.07%
2019/10/07	1	18.25	1	18.35	18.35	0	16,260	0.00%
2019/10/04	3	18.28	0	0.00	18.25	3	16,352	0.02%
2019/10/03	21	18.19	1	18.10	18.15	20	16,379	0.12%
2019/09/27	0	0.00	10	18.75	18.50	-10	16,005	-0.06%
2019/09/26	0	0.00	0.3	18.65	18.70	-0.3	16,017	0.00%
2019/09/24	26	18.89	50	18.90	18.75	-24	16,434	-0.15%
2019/09/23	5	18.90	0	0.00	18.85	5	16,549	0.03%
2019/09/19	0	0.00	1	19.00	19.00	-1	16,332	-0.01%
2019/09/18	1	19.10	0	0.00	19.15	1	16,406	0.01%
2019/09/16	0	0.00	3.8	19.06	19.10	-3.8	16,645	-0.02%
2019/09/11	5	19.20	11.7	19.01	19.10	-6.7	17,361	-0.04%
2019/09/10	5	19.09	23.1	19.11	19.15	-18.1	17,333	-0.10%
2019/09/09	4	18.79	25	18.99	19.00	-21	17,152	-0.12%
2019/09/06	0	0.00	9.5	18.54	18.65	-9.5	16,864	-0.06%
2019/09/03	0	0.00	80	18.25	18.15	-80	16,613	-0.48%
2019/09/02	80	18.26	1	18.10	18.30	79	16,755	0.47%
2019/08/28	0	0.00	6	18.10	18.10	-6	16,355	-0.04%
2019/08/23	0	0.00	3	18.60	18.50	-3	16,272	-0.02%
2019/08/22	0	0.00	2	18.40	18.50	-2	16,138	-0.01%
2019/08/21	10	18.45	2	18.50	18.40	8	16,663	0.05%
2019/08/20	10	18.50	1	18.55	18.50	9	16,517	0.05%
2019/08/19	0	0.00	13	18.09	18.00	-13	16,026	-0.08%
2019/08/16	0	0.00	1	17.60	17.60	-1	15,940	-0.01%
2019/08/15	0	0.00	10	17.25	17.40	-10	15,756	-0.06%
2019/08/13	10	17.30	0	0.00	17.15	10	15,867	0.06%
2019/08/12	0	0.00	13	17.79	17.55	-13	15,813	-0.08%
2019/08/06	1	16.70	0	0.00	16.85	1	15,609	0.01%
2019/08/05	2	17.03	0	0.00	17.05	2	15,570	0.01%
2019/08/01	3	17.37	0	0.00	17.35	3	15,394	0.02%
2019/07/30	10	17.75	0	0.00	17.75	10	15,360	0.07%
2019/07/29	0	0.00	3	17.65	17.75	-3	15,460	-0.02%
2019/07/26	3	17.40	0	0.00	17.35	3	15,576	0.02%
2019/07/25	4	17.49	0	0.00	17.45	4	15,568	0.03%
2019/07/23	1	17.60	0	0.00	17.60	1	15,543	0.01%
2019/07/22	0	0.00	0.6	17.60	17.60	-0.6	15,489	0.00%
2019/07/17	10	17.70	3	17.70	17.70	7	15,543	0.05%
2019/07/16	21	17.60	3	17.55	17.60	18	15,363	0.12%
2019/07/15	0	0.00	20	18.00	18.05	-20	15,029	-0.13%
2019/07/10	2	18.00	0	0.00	18.00	2	15,157	0.01%
2019/07/09	20	17.80	3	17.80	17.90	17	15,101	0.11%
2019/07/08	2	17.75	0	0.00	17.75	2	15,081	0.01%
2019/07/05	0	0.00	0.1	18.00	18.00	-0.1	15,169	0.00%
2019/07/03	1,873	17.85	0	0.00	17.75	1,873	15,651	11.97%	大買/鉅額交易
2019/07/02	162	17.85	0	0.00	17.85	162	15,704	1.03%	大買/鉅額交易
2019/07/01	0	0.00	41	18.85	18.95	-41	15,717	-0.26%
2019/06/28	0	0.00	1	18.75	18.65	-1	15,398	-0.01%
2019/06/27	0	0.00	11	18.85	18.85	-11	15,222	-0.07%
2019/06/25	0	0.00	2,063	18.75	18.70	-2,063	15,680	-13.16%	大賣/鉅額交易
2019/06/24	0	0.00	2	18.90	18.90	-2	15,614	-0.01%
2019/06/21	0	0.00	6	18.85	18.90	-6	15,560	-0.04%
2019/06/20	2	18.70	4	18.74	18.85	-2	15,364	-0.01%
2019/06/19	0	0.00	5	18.33	18.60	-5	15,201	-0.03%
2019/06/17	0	0.00	53	18.05	18.05	-53	15,027	-0.35%
2019/06/13	0	0.00	2	17.85	17.85	-2	15,466	-0.01%
2019/06/11	1	18.00	0	0.00	18.05	1	15,587	0.01%
2019/06/06	0	0.00	9	18.01	18.05	-9	15,933	-0.06%
2019/05/21	0	0.00	5	17.40	17.45	-5	16,986	-0.03%
2019/05/15	0	0.00	10.3	17.30	17.35	-10.3	16,936	-0.06%
2019/05/14	1	17.35	0	0.00	17.25	1	17,152	0.01%
2019/05/10	1	17.60	50	17.60	17.60	-49	17,596	-0.28%
2019/05/06	5	17.90	0	0.00	17.80	5	18,050	0.03%
2019/05/03	0	0.00	7	17.95	18.00	-7	18,229	-0.04%
2019/04/30	0	0.00	0.1	17.80	17.90	-0.1	18,394	0.00%
2019/04/29	1	17.75	0	0.00	17.80	1	18,592	0.01%
2019/04/25	0	0.00	2.9	17.78	17.80	-2.9	18,850	-0.02%
2019/04/23	0	0.00	96	17.82	17.85	-96	19,430	-0.49%
2019/04/22	0	0.00	0.1	17.65	17.70	-0.1	19,512	0.00%
2019/04/17	0	0.00	1	17.90	17.90	-1	20,318	0.00%
2019/04/11	0	0.00	0.4	17.80	17.75	-0.4	20,740	0.00%
2019/04/10	0	0.00	0.3	17.70	17.65	-0.3	20,642	0.00%
2019/04/08	0	0.00	0.1	17.70	17.65	-0.1	20,407	0.00%
2019/03/29	0	0.00	10	17.55	17.55	-10	20,348	-0.05%
2019/03/25	0	0.00	3	17.50	17.50	-3	20,652	-0.01%
2019/03/13	0	0.00	1	17.85	17.90	-1	21,249	0.00%
2019/03/12	0	0.00	10	17.60	17.65	-10	21,154	-0.05%
2019/03/08	1	17.50	0	0.00	17.40	1	22,141	0.00%
2019/03/05	0	0.00	13	17.39	17.45	-13	22,413	-0.06%
2019/02/27	0	0.00	26	17.30	17.45	-26	22,114	-0.12%
2019/02/25	0	0.00	1	17.35	17.40	-1	21,608	0.00%
2019/02/22	0	0.00	62	17.22	17.35	-62	21,719	-0.29%
2019/02/18	0	0.00	5	17.00	17.15	-5	21,766	-0.02%
2019/02/15	3	16.85	0	0.00	16.85	3	21,857	0.01%
2019/02/14	0	0.00	30	17.12	17.10	-30	21,822	-0.14%
2019/02/13	0	0.00	20	17.10	17.05	-20	21,736	-0.09%
2019/02/12	5	17.00	19	17.02	17.00	-14	21,537	-0.07%
2019/02/11	5	16.85	0	0.00	16.85	5	21,295	0.02%
2019/01/30	0	0.00	10	17.00	17.00	-10	21,246	-0.05%
2019/01/28	0	0.00	8.1	16.78	16.95	-8.1	20,879	-0.04%
2019/01/25	0	0.00	20	16.88	16.75	-20	20,816	-0.10%
2019/01/24	0	0.00	50	16.74	16.80	-50	20,738	-0.24%
2019/01/23	0	0.00	9	16.61	16.55	-9	20,590	-0.04%
2019/01/22	0	0.00	5	16.50	16.50	-5	20,268	-0.02%
2019/01/21	0	0.00	7	16.42	16.50	-7	20,205	-0.03%
2019/01/18	0	0.00	10	16.30	16.30	-10	20,057	-0.05%
2019/01/15	0	0.00	1	16.15	16.15	-1	20,473	0.00%
2019/01/11	0	0.00	10	15.70	15.85	-10	20,153	-0.05%
2019/01/07	0	0.00	3.1	15.40	15.50	-3.1	19,678	-0.02%
2018/12/25	1	14.95	0	0.00	15.00	1	21,319	0.00%
2018/12/21	3	15.05	0	0.00	15.10	3	21,453	0.01%
2018/12/06	10	15.10	0	0.00	15.20	10	21,480	0.05%
2018/11/21	10	15.45	0	0.00	15.40	10	19,635	0.05%
2018/11/20	1	15.45	0	0.00	15.55	1	19,500	0.01%
2018/11/19	0	0.00	2	15.80	15.80	-2	19,488	-0.01%
2018/11/06	1	15.40	0	0.00	15.40	1	21,784	0.00%
2018/10/30	0	0.00	6	14.65	14.60	-6	26,223	-0.02%
2018/10/25	6	14.55	0	0.00	14.55	6	27,090	0.02%
2018/10/24	0	0.00	17	14.81	15.00	-17	27,572	-0.06%
2018/10/23	0	0.00	22	14.99	14.95	-22	27,413	-0.08%
2018/10/17	6	14.73	0	0.00	14.70	6	27,076	0.02%
2018/10/16	1	14.55	0	0.00	14.55	1	27,057	0.00%
2018/10/15	35	14.64	0	0.00	14.55	35	27,120	0.13%
2018/10/09	0	0.00	2	16.00	15.90	-2	25,727	-0.01%
2018/10/08	0	0.00	1	16.10	16.05	-1	25,538	0.00%
2018/10/04	0	0.00	42.2	16.00	15.90	-42.2	25,055	-0.17%
2018/10/03	0	0.00	1	16.05	16.10	-1	24,900	0.00%
2018/09/28	5	16.05	0	0.00	16.10	5	25,050	0.02%
2018/09/27	0	0.00	4	16.04	16.30	-4	24,884	-0.02%
2018/09/25	0	0.00	2	15.90	16.00	-2	25,427	-0.01%
2018/09/21	0	0.00	7	15.68	16.00	-7	25,284	-0.03%
2018/09/19	0	0.00	5	15.55	15.50	-5	24,621	-0.02%
2018/09/18	1	15.20	0	0.00	15.20	1	24,398	0.00%
2018/09/17	11	15.20	3.4	15.20	15.25	7.6	24,530	0.03%
2018/09/11	0	0.00	10	15.13	15.25	-10	24,853	-0.04%
2018/09/10	0	0.00	10	15.05	14.95	-10	25,228	-0.04%
2018/09/07	0	0.00	6	15.03	15.05	-6	25,573	-0.02%
2018/09/06	0	0.00	10	15.00	15.05	-10	26,137	-0.04%
2018/09/05	10	15.05	0	0.00	15.05	10	26,069	0.04%
2018/09/04	0	0.00	1	15.40	15.40	-1	25,949	0.00%
2018/09/03	2	15.40	0	0.00	15.25	2	26,067	0.01%
2018/08/31	0	0.00	1	15.30	15.55	-1	26,228	0.00%
2018/08/30	9	15.50	0	0.00	15.50	9	26,154	0.03%
2018/08/29	15	15.55	22	15.60	15.60	-7	26,477	-0.03%
2018/08/28	0	0.00	21.8	15.50	15.60	-21.8	26,726	-0.08%
2018/08/27	0	0.00	2	15.50	15.50	-2	26,839	-0.01%
2018/08/24	3	15.40	25	15.41	15.50	-22	26,863	-0.08%
2018/08/23	0	0.00	50	15.30	15.50	-50	27,425	-0.18%
2018/08/22	20	15.40	13	15.36	15.50	7	27,741	0.03%
2018/08/21	0	0.00	10	15.30	15.25	-10	27,412	-0.04%
2018/08/20	1	15.00	0	0.00	15.20	1	27,347	0.00%
2018/08/14	0	0.00	40	15.20	15.20	-40	25,989	-0.15%
2018/08/13	26	14.97	0	0.00	14.90	26	25,523	0.10%
2018/08/09	5	15.37	18	15.27	15.45	-13	24,744	-0.05%
2018/08/08	0	0.00	5	14.99	15.15	-5	23,151	-0.02%
2018/08/07	0	0.00	21	14.45	14.55	-21	21,797	-0.10%
2018/08/06	2	14.35	1.2	14.35	14.35	0.8	21,338	0.00%
2018/08/03	0	0.00	45	14.00	14.10	-45	20,996	-0.21%
2018/08/02	0	0.00	0.1	13.85	13.80	-0.1	20,510	0.00%
2018/07/06	0	0.00	12	13.00	13.05	-12	22,757	-0.05%
2018/07/05	1	13.00	0	0.00	13.00	1	22,927	0.00%
2018/07/04	1	13.10	0	0.00	13.10	1	23,519	0.00%
2018/07/03	9	13.57	10	13.65	13.55	-1	23,586	0.00%
2018/07/02	7	13.94	10	13.90	13.85	-3	23,059	-0.01%
2018/06/28	0	0.00	25	13.75	13.75	-25	22,879	-0.11%
2018/06/27	1	13.70	0	0.00	13.70	1	22,849	0.00%
2018/06/26	2	13.75	3	13.70	13.75	-1	22,829	0.00%
2018/06/19	32	13.90	0	0.00	13.80	32	23,029	0.14%
2018/06/15	10	14.05	0	0.00	14.15	10	22,467	0.04%
2018/06/14	8	14.26	0	0.00	14.00	8	22,239	0.04%
2018/06/13	0	0.00	31	14.50	14.50	-31	21,715	-0.14%
2018/06/12	0	0.00	8	14.55	14.55	-8	22,322	-0.04%
2018/06/08	7	14.60	2	14.60	14.60	5	22,143	0.02%
2018/06/07	0	0.00	20	14.50	14.50	-20	22,085	-0.09%
2018/06/06	3	14.45	1	14.35	14.45	2	22,184	0.01%
2018/06/04	0	0.00	1	14.10	14.10	-1	21,536	0.00%
2018/06/01	1	13.95	0	0.00	14.00	1	21,430	0.00%
2018/05/31	35	13.84	0	0.00	14.10	35	21,418	0.16%
2018/05/30	13	13.85	0	0.00	13.75	13	20,898	0.06%
2018/05/29	10	14.11	0	0.00	14.10	10	21,078	0.05%
2018/05/28	0	0.00	18	14.15	14.20	-18	21,049	-0.09%
2018/05/16	2	14.45	0	0.00	14.45	2	22,379	0.01%
2018/05/15	0	0.00	4	14.45	14.45	-4	22,745	-0.02%
2018/05/11	9	14.34	0	0.00	14.40	9	23,741	0.04%
2018/05/10	3	14.30	0	0.00	14.25	3	23,726	0.01%
2018/05/09	5	14.30	0	0.00	14.30	5	23,747	0.02%
2018/05/04	19	14.18	0	0.00	14.15	19	23,573	0.08%
2018/05/03	5	14.40	7	14.45	14.45	-2	23,388	-0.01%
2018/05/02	11	14.42	40	14.50	14.55	-29	23,338	-0.12%
2018/04/30	0	0.00	10	14.20	14.20	-10	23,095	-0.04%
2018/04/27	0	0.00	20	14.18	14.25	-20	23,192	-0.09%
2018/04/26	0	0.00	11	14.15	14.15	-11	23,079	-0.05%
2018/04/19	0	0.00	2.1	13.85	13.85	-2.1	23,570	-0.01%
2018/04/16	0	0.00	83	13.71	13.80	-83	24,335	-0.34%
2018/04/12	0	0.00	28	13.76	13.80	-28	24,716	-0.11%
2018/04/11	0	0.00	1	13.80	13.75	-1	24,742	0.00%
2018/04/10	0	0.00	6.1	13.75	13.80	-6.1	24,428	-0.02%
2018/04/09	0	0.00	20	13.46	13.50	-20	23,924	-0.08%
2018/04/03	0	0.00	20	13.40	13.40	-20	23,727	-0.08%
2018/04/02	0	0.00	11.5	13.48	13.45	-11.5	23,669	-0.05%
2018/03/31	0	0.00	8	13.45	13.35	-8	23,482	-0.03%
2018/03/30	5	13.40	160	13.39	13.35	-155	23,452	-0.66%	大賣/鉅額交易
2018/03/29	0	0.00	21	13.30	13.35	-21	23,440	-0.09%
2018/03/26	0	0.00	49	13.48	13.50	-49	23,067	-0.21%
2018/03/23	2	13.40	56	13.36	13.50	-54	22,980	-0.23%
2018/03/22	0	0.00	45.6	13.47	13.60	-45.6	22,837	-0.20%
2018/03/20	0	0.00	26	13.38	13.40	-26	22,895	-0.11%
2018/03/13	1	13.40	0	0.00	13.40	1	22,337	0.00%
2018/03/12	1	13.30	0	0.00	13.40	1	22,391	0.00%
2018/03/08	70	13.06	0	0.00	13.10	70	22,704	0.31%
2018/03/06	19	13.02	0.1	13.05	13.05	18.9	23,466	0.08%
2018/03/05	24	13.01	0	0.00	13.00	24	23,688	0.10%
2018/03/02	5.9	13.00	0	0.00	12.95	5.9	23,585	0.03%
2018/03/01	16	13.12	0	0.00	13.15	16	22,892	0.07%
2018/02/27	1	13.20	33	13.30	13.15	-32	22,771	-0.14%
2018/02/26	10	13.25	0	0.00	13.25	10	23,042	0.04%
2018/02/23	3	13.25	0	0.00	13.25	3	23,027	0.01%
2018/02/12	17	13.06	4	13.10	13.05	13	23,915	0.05%
2018/02/09	2	12.98	7	12.90	12.95	-5	23,761	-0.02%
2018/02/08	0	0.00	4	13.10	13.15	-4	23,517	-0.02%
2018/02/07	11	13.17	10.7	13.19	13.05	0.3	23,357	0.00%
2018/02/06	3	13.25	3	12.95	12.90	0	23,292	0.00%
2018/02/05	23	13.60	0	0.00	13.60	23	22,818	0.10%
2018/02/01	0	0.00	6	14.05	13.95	-6	22,272	-0.03%
2018/01/31	10	13.90	386.1	13.95	14.00	-376.1	22,106	-1.70%	大賣/鉅額交易
2018/01/30	1	14.10	0	0.00	14.05	1	21,906	0.00%
2018/01/29	1	14.20	0	0.00	14.20	1	21,766	0.00%
2018/01/26	38	14.10	0	0.00	14.20	38	21,696	0.18%
2018/01/24	13	14.14	7	14.15	14.15	6	21,471	0.03%
2018/01/23	20	14.25	0	0.00	14.35	20	21,297	0.09%
2018/01/22	0	0.00	7	14.25	14.25	-7	21,197	-0.03%
2018/01/18	350	14.40	3.1	14.33	14.25	346.9	21,024	1.65%	大買/鉅額交易
2018/01/15	0	0.00	50	14.30	14.25	-50	20,326	-0.25%
2018/01/12	0	0.00	1	14.15	14.15	-1	19,863	-0.01%
2018/01/11	39	13.97	0	0.00	14.00	39	19,325	0.20%
2018/01/10	20	14.03	0	0.00	13.95	20	19,320	0.10%
2018/01/09	45	14.00	180	14.00	13.95	-135	18,910	-0.71%	大賣/鉅額交易
2018/01/08	21	13.99	0	0.00	14.05	21	18,813	0.11%
2018/01/05	20	13.90	0	0.00	13.95	20	18,615	0.11%
2018/01/04	10	13.85	0	0.00	13.85	10	18,623	0.05%
2018/01/03	0.1	13.90	0	0.00	13.95	0.1	18,758	0.00%