元大金 (2885)-兆豐-高雄券商分點個股進出

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
30.55
漲跌
▼0.10
漲幅
-0.33%
成交量
12,956張
產業
上市金融類股
1745人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/05/03	2	30.68	21	30.81	30.55	-19	20,783	-0.09%
2024/05/02	3	30.58	0	0.00	30.65	3	20,688	0.01%
2024/04/30	1.2	30.71	0	0.00	30.65	1.2	20,545	0.01%
2024/04/29	1.1	30.57	27	30.62	31.05	-25.9	20,436	-0.13%
2024/04/26	0	0.00	9.3	30.19	30.00	-9.3	20,096	-0.05%
2024/04/25	28.1	29.80	3	29.75	29.80	25.1	20,118	0.12%
2024/04/24	0	0.00	2	30.25	30.35	-2	19,994	-0.01%
2024/04/23	3.6	29.87	2	30.05	29.80	1.6	19,844	0.01%
2024/04/22	18	29.80	2	30.03	29.90	16	19,654	0.08%
2024/04/19	33.1	29.85	1	29.80	29.90	32.1	19,148	0.17%
2024/04/18	0.3	30.45	17	30.46	30.60	-16.7	18,463	-0.09%
2024/04/17	1	30.05	0.1	30.05	30.00	0.9	18,105	0.01%
2024/04/16	2.1	29.97	3	29.93	29.95	-0.9	18,010	0.00%
2024/04/15	4	30.45	3	30.50	30.55	1	17,755	0.01%
2024/04/12	2	30.20	1	30.30	30.30	1	17,624	0.01%
2024/04/10	3	30.65	0	0.00	30.50	3	17,495	0.02%
2024/04/09	0.5	30.85	4.8	30.79	30.90	-4.3	17,624	-0.02%
2024/04/08	0.1	30.30	0	0.00	30.30	0.1	17,390	0.00%
2024/04/03	1.3	29.99	1	30.00	29.95	0.3	17,458	0.00%
2024/04/02	0.2	30.15	0	0.00	30.30	0.2	17,547	0.00%
2024/04/01	0.1	30.10	5	30.30	30.10	-4.9	17,754	-0.03%
2024/03/29	0.4	30.15	0	0.00	30.40	0.4	17,819	0.00%
2024/03/28	1	30.00	0	0.00	30.10	1	17,675	0.01%
2024/03/27	0	0.00	6.1	30.26	30.30	-6.1	17,687	-0.03%
2024/03/26	0	0.00	1.5	30.05	30.10	-1.5	17,806	-0.01%
2024/03/25	0	0.00	2	29.85	29.85	-2	17,978	-0.01%
2024/03/22	3	29.70	67.9	29.68	29.45	-64.9	18,215	-0.36%
2024/03/21	1	29.75	14	29.79	29.80	-13	18,221	-0.07%
2024/03/20	22	29.07	2	29.25	28.90	20	18,450	0.11%
2024/03/19	4	29.24	0	0.00	29.20	4	18,458	0.02%
2024/03/18	35.6	29.39	2	29.25	29.35	33.6	18,330	0.18%
2024/03/15	2	30.05	7	30.12	30.20	-5	18,162	-0.03%
2024/03/14	11	30.06	15.2	30.12	30.30	-4.2	17,626	-0.02%
2024/03/13	1.5	29.48	21.4	29.29	29.50	-19.9	16,785	-0.12%
2024/03/12	0	0.00	2.6	28.82	28.90	-2.6	16,419	-0.02%
2024/03/11	1	28.60	2.2	28.64	28.55	-1.2	16,438	-0.01%
2024/03/08	1	28.30	9	28.33	28.45	-8	16,445	-0.05%
2024/03/07	0	0.00	147.1	27.96	28.10	-147.1	16,213	-0.91%	大賣/鉅額交易
2024/03/06	3	27.50	7	27.55	27.50	-4	15,804	-0.03%
2024/03/05	0	0.00	6	27.37	27.30	-6	15,976	-0.04%
2024/03/04	1	27.10	0	0.00	27.35	1	16,071	0.01%
2024/03/01	4	27.31	6	27.30	27.30	-2	16,213	-0.01%
2024/02/29	0	0.00	4	27.28	27.45	-4	16,332	-0.02%
2024/02/27	2	27.23	0	0.00	27.20	2	16,171	0.01%
2024/02/26	3	27.22	0	0.00	27.10	3	16,031	0.02%
2024/02/23	3	27.35	1	27.35	27.30	2	15,976	0.01%
2024/02/22	4	27.50	2	27.35	27.55	2	16,208	0.01%
2024/02/21	17	27.36	0	0.00	27.35	17	16,173	0.11%
2024/02/20	0	0.00	18.6	27.68	27.85	-18.6	16,099	-0.12%
2024/02/19	0	0.00	8	27.34	27.45	-8	15,999	-0.05%
2024/02/16	0	0.00	53	27.10	27.15	-53	16,178	-0.33%
2024/02/15	0	0.00	2.1	26.90	27.00	-2.1	16,185	-0.01%
2024/02/05	1	26.70	5	26.90	27.00	-4	15,990	-0.03%
2024/02/02	2	26.83	0.3	26.95	26.90	1.7	15,780	0.01%
2024/02/01	1	27.00	3	26.98	27.05	-2	15,716	-0.01%
2024/01/29	1.3	26.97	0	27.00	27.10	1.3	15,711	0.01%
2024/01/26	1.1	26.80	22	26.89	26.95	-20.9	15,758	-0.13%
2024/01/25	0	0.00	0.2	26.61	26.75	-0.2	15,712	0.00%
2024/01/24	0	0.00	1	26.60	26.60	-1	15,738	-0.01%
2024/01/23	2	26.35	1	26.45	26.55	1	15,859	0.01%
2024/01/22	6	26.36	1.3	26.46	26.35	4.7	16,053	0.03%
2024/01/19	2.3	26.16	0	0.00	26.20	2.3	16,013	0.01%
2024/01/18	0.2	25.95	0	0.00	25.80	0.2	16,029	0.00%
2024/01/17	9.1	26.01	1	26.05	25.80	8.1	15,949	0.05%
2024/01/16	14.2	26.31	4	26.32	26.25	10.2	15,663	0.06%
2024/01/15	1	26.70	1	26.85	26.70	0	15,517	0.00%
2024/01/12	1	26.60	2	26.65	26.65	-1	15,812	-0.01%
2024/01/11	0	0.00	1	26.80	26.80	-1	16,020	-0.01%
2024/01/10	6	26.56	0	0.00	26.50	6	16,367	0.04%
2024/01/08	3	26.95	12	27.19	26.90	-9	16,485	-0.05%
2024/01/05	17	27.03	0	0.00	26.95	17	16,514	0.10%
2024/01/04	1	26.95	21	27.05	27.20	-20	16,645	-0.12%
2024/01/03	49	27.01	0	0.00	26.95	49	16,816	0.29%
2024/01/02	24	27.70	2.5	27.70	27.75	21.5	16,492	0.13%
2023/12/29	0	0.00	9	27.58	27.60	-9	16,322	-0.06%
2023/12/28	10	27.00	9	27.30	27.35	1	16,304	0.01%
2023/12/27	0	0.00	8	27.12	27.15	-8	16,123	-0.05%
2023/12/26	1	26.80	2	26.90	26.85	-1	15,860	-0.01%
2023/12/25	55	26.60	4	26.75	26.60	51	15,812	0.32%
2023/12/22	0	0.00	34	26.70	26.80	-34	15,935	-0.21%
2023/12/21	1	26.40	0	0.00	26.45	1	15,843	0.01%
2023/12/20	3	26.68	1	26.80	26.55	2	15,485	0.01%
2023/12/19	5	26.80	4	26.81	26.70	1	15,199	0.01%
2023/12/18	0	0.00	8	26.94	27.05	-8	15,019	-0.05%
2023/12/15	7	27.01	3.2	27.12	27.00	3.8	14,908	0.03%
2023/12/14	6.4	26.72	0.2	26.95	27.00	6.2	14,590	0.04%
2023/12/13	16	26.72	6	26.82	26.75	10	14,457	0.07%
2023/12/12	0	0.00	4	26.73	26.80	-4	14,675	-0.03%
2023/12/11	3	26.40	18	26.37	26.55	-15	14,606	-0.10%
2023/12/08	0	0.00	7.1	26.51	26.55	-7.1	14,645	-0.05%
2023/12/07	1	26.40	0	0.00	26.50	1	14,620	0.01%
2023/12/06	0.5	26.45	4.2	26.45	26.45	-3.8	14,545	-0.03%
2023/12/05	0	0.00	7	26.31	26.40	-7	14,442	-0.05%
2023/12/04	0	0.00	4.2	26.38	26.35	-4.2	14,572	-0.03%
2023/12/01	1	26.15	8	26.06	26.10	-7	14,509	-0.05%
2023/11/29	1	26.05	60.2	26.05	25.95	-59.2	14,200	-0.42%
2023/11/28	1	26.00	77.3	26.03	26.10	-76.3	14,050	-0.54%
2023/11/27	5	25.80	78.1	25.90	25.85	-73.1	14,075	-0.52%
2023/11/24	0	0.00	8	25.71	25.80	-8	14,023	-0.06%
2023/11/23	1	25.70	0	0.00	25.70	1	14,099	0.01%
2023/11/22	1	25.60	0	0.00	25.60	1	14,141	0.01%
2023/11/21	1	25.45	5.3	25.69	25.70	-4.3	14,238	-0.03%
2023/11/20	2	25.35	2	25.33	25.35	0	14,056	0.00%
2023/11/17	1	25.45	0.3	25.35	25.35	0.7	14,079	0.00%
2023/11/16	0.2	25.35	3	25.38	25.45	-2.8	14,006	-0.02%
2023/11/15	1	25.35	8.1	25.32	25.30	-7.1	13,945	-0.05%
2023/11/14	0	0.00	1	25.10	25.05	-1	13,829	-0.01%
2023/11/13	6	24.86	0	24.95	25.00	6	14,058	0.04%
2023/11/10	1	24.90	50.5	24.93	25.00	-49.5	14,396	-0.34%
2023/11/09	2	24.95	0	0.00	25.00	2	14,536	0.01%
2023/11/08	8	24.98	0	0.00	25.00	8	14,774	0.05%
2023/11/07	0	0.00	1	25.00	25.05	-1	14,940	-0.01%
2023/11/06	22	24.87	1	24.85	24.90	21	15,228	0.14%
2023/11/03	0.2	24.75	5	24.80	24.95	-4.8	15,067	-0.03%
2023/11/02	5	24.53	0	0.00	24.50	5	15,550	0.03%
2023/11/01	0	0.00	2	24.45	24.40	-2	15,668	-0.01%
2023/10/31	0	0.00	1	24.30	24.30	-1	15,832	-0.01%
2023/10/30	11	24.17	0	0.00	24.10	11	15,988	0.07%
2023/10/26	2	24.30	0	0.00	24.35	2	16,265	0.01%
2023/10/25	0	0.00	2	24.65	24.60	-2	16,299	-0.01%
2023/10/24	3	24.28	1	24.55	24.45	2	16,366	0.01%
2023/10/23	25	24.41	0	0.00	24.40	25	16,412	0.15%
2023/10/20	9	24.51	1	24.65	24.75	8	16,302	0.05%
2023/10/19	5	25.11	0	0.00	25.10	5	16,077	0.03%
2023/10/18	0	0.00	0.2	25.40	25.55	-0.2	15,990	0.00%
2023/10/17	2	25.40	0	0.00	25.30	2	15,836	0.01%
2023/10/16	14	25.50	2	25.48	25.55	12	15,886	0.08%
2023/10/13	8	25.32	9.3	25.35	25.45	-1.3	15,869	-0.01%
2023/10/12	0	0.00	1.2	25.48	25.65	-1.2	15,981	-0.01%
2023/10/11	1	25.15	19.3	25.25	25.50	-18.3	16,036	-0.11%
2023/10/06	0	0.00	2.1	24.77	24.80	-2.1	15,892	-0.01%
2023/10/05	5	24.48	4	24.54	24.55	1	16,091	0.01%
2023/10/04	14.1	24.30	0	0.00	24.25	14.1	16,241	0.09%
2023/10/03	20	24.71	0.2	24.85	24.65	19.8	16,245	0.12%
2023/10/02	1	24.90	0	0.00	24.95	1	16,374	0.01%
2023/09/28	10	25.05	0	0.00	25.05	10	16,818	0.06%
2023/09/27	11.2	25.00	0	0.00	25.15	11.2	16,838	0.07%
2023/09/26	41.1	25.01	2	25.10	25.00	39.1	16,821	0.23%
2023/09/25	13	25.05	1	25.15	25.20	12	16,785	0.07%
2023/09/22	11	24.83	2	24.93	25.10	9	17,086	0.05%
2023/09/21	27	25.13	1	25.00	25.00	26	17,219	0.15%
2023/09/20	36	25.38	1	25.75	25.40	35	17,268	0.20%
2023/09/19	0	0.00	136.4	25.59	25.75	-136.4	17,248	-0.79%	大賣/鉅額交易
2023/09/18	0	0.00	4.3	25.37	25.40	-4.3	17,134	-0.03%
2023/09/15	0	0.00	13	25.21	25.35	-13	17,267	-0.08%
2023/09/14	0	0.00	25.2	25.04	25.20	-25.2	17,236	-0.15%
2023/09/13	5	24.75	41.4	24.81	25.00	-36.4	17,248	-0.21%
2023/09/12	6	24.69	7	24.74	24.80	-1	17,439	-0.01%
2023/09/11	26	24.53	48	24.55	24.70	-22	17,663	-0.12%
2023/09/08	2	24.65	12	24.68	24.65	-10	17,920	-0.06%
2023/09/07	57	24.63	35	24.83	24.70	22	18,130	0.12%
2023/09/06	0	0.00	1	24.45	24.25	-1	18,048	-0.01%
2023/09/05	3.1	24.24	0	0.00	24.20	3.1	18,028	0.02%
2023/09/04	1	24.50	0	0.00	24.50	1	18,223	0.01%
2023/09/01	0	0.00	13.4	24.65	24.75	-13.4	18,496	-0.07%
2023/08/31	4	24.51	0.6	24.75	24.40	3.4	18,740	0.02%
2023/08/30	4	24.75	1	24.75	24.80	3	18,891	0.02%
2023/08/29	0	0.00	3	24.65	24.65	-3	18,979	-0.02%
2023/08/28	20	24.33	0	0.00	24.40	20	18,969	0.11%
2023/08/25	0	0.00	3	24.43	24.40	-3	19,376	-0.02%
2023/08/24	0.1	24.20	7	24.35	24.45	-6.9	19,468	-0.04%
2023/08/23	0	0.00	1	24.05	24.20	-1	19,454	-0.01%
2023/08/22	3	23.90	0	0.00	23.85	3	19,542	0.02%
2023/08/21	23.3	23.92	1	24.10	23.90	22.3	19,574	0.11%
2023/08/18	21	23.93	0	0.00	23.95	21	19,484	0.11%
2023/08/17	12.2	23.66	1	23.50	23.75	11.2	19,503	0.06%
2023/08/16	10	23.88	3	23.85	23.85	7	19,345	0.04%
2023/08/15	14	24.20	0	0.00	24.20	14	19,145	0.07%
2023/08/14	77.2	24.29	1	24.35	24.30	76.2	19,218	0.40%
2023/08/11	10.4	24.77	1	24.65	24.75	9.4	19,170	0.05%
2023/08/10	7	25.16	9	25.15	25.30	-2	19,013	-0.01%
2023/08/09	37	25.06	6	25.05	25.15	31	18,775	0.17%
2023/08/08	6	25.18	193.3	25.14	25.10	-187.3	18,679	-1.00%	大賣/鉅額交易
2023/08/07	0	0.00	21.3	24.57	24.70	-21.3	18,112	-0.12%
2023/08/04	16	24.30	0.1	24.40	24.35	15.9	17,972	0.09%
2023/08/02	7	24.47	0	0.00	24.45	7	17,759	0.04%
2023/08/01	0	0.00	26.2	24.76	24.90	-26.2	17,652	-0.15%
2023/07/31	0.1	24.50	11	24.40	24.40	-10.9	17,308	-0.06%
2023/07/28	6	24.36	0	0.00	24.40	6	17,151	0.03%
2023/07/27	0	0.00	1	24.65	24.70	-1	16,967	-0.01%
2023/07/26	11	24.50	6.4	24.54	24.55	4.7	16,847	0.03%
2023/07/25	0	0.00	2	24.33	24.25	-2	16,808	-0.01%
2023/07/24	24	24.14	4	24.20	24.10	20	16,845	0.12%
2023/07/21	20	24.25	2	24.45	24.40	18	16,786	0.11%
2023/07/20	0	0.00	14	24.39	24.45	-14	16,671	-0.08%
2023/07/19	0	0.00	0	24.25	24.10	0	16,429	0.00%
2023/07/18	10	23.93	0.1	24.00	24.10	9.9	16,277	0.06%
2023/07/17	12	23.88	4.2	23.98	23.95	7.8	16,220	0.05%
2023/07/14	0	0.00	5.3	23.66	23.75	-5.3	16,037	-0.03%
2023/07/13	0	0.00	6	23.53	23.30	-6	15,781	-0.04%
2023/07/12	5	23.40	10.8	23.45	23.45	-5.8	15,656	-0.04%
2023/07/11	0	0.00	4	23.35	23.30	-4	15,587	-0.03%
2023/07/10	5	22.91	3	23.18	23.00	2	15,474	0.01%
2023/07/07	3	22.50	1	22.60	22.65	2	15,267	0.01%
2023/07/06	44.2	22.94	40	22.80	22.70	4.2	15,203	0.03%
2023/07/05	5	23.05	3	23.18	23.15	2	14,735	0.01%
2023/07/04	24	23.15	0.5	23.20	23.05	23.5	14,624	0.16%
2023/07/03	8	23.16	0	0.00	23.20	8	14,603	0.05%
2023/06/30	18.2	23.15	1	23.15	23.10	17.2	14,617	0.12%
2023/06/29	1.4	23.60	11	23.41	23.30	-9.6	14,416	-0.07%
2023/06/28	4	24.11	5.1	24.10	24.10	-1.1	14,205	-0.01%
2023/06/27	16	24.15	26	24.21	24.20	-10	13,935	-0.07%
2023/06/26	15	24.30	10.2	24.27	24.30	4.8	13,842	0.03%
2023/06/21	15	24.27	0	0.00	24.35	15	13,750	0.11%
2023/06/20	6	24.55	1	24.50	24.25	5	13,529	0.04%
2023/06/19	26	24.25	8	24.36	24.40	18	13,296	0.14%
2023/06/16	20	24.34	0	0.00	24.35	20	13,201	0.15%
2023/06/15	15	24.42	12	24.48	24.50	3	12,941	0.02%
2023/06/14	11	24.37	4	24.31	24.40	7	12,841	0.05%
2023/06/13	10	24.41	0	0.00	24.35	10	12,795	0.08%
2023/06/12	4	24.55	0	0.00	24.55	4	12,630	0.03%
2023/06/09	5	24.52	0	0.00	24.60	5	12,734	0.04%
2023/06/08	7	24.54	15	24.58	24.50	-8	12,731	-0.06%
2023/06/07	4.2	24.55	23.9	24.47	24.60	-19.7	12,698	-0.16%
2023/06/06	2	24.20	12.2	24.24	24.20	-10.2	12,527	-0.08%
2023/06/05	2	24.10	11	24.09	24.00	-9	12,327	-0.07%
2023/06/02	10.4	23.85	1.2	23.85	23.85	9.2	12,036	0.08%
2023/05/31	2	23.65	0	0.00	23.85	2	11,750	0.02%
2023/05/30	0	0.00	4	23.75	23.70	-4	11,531	-0.03%
2023/05/29	10	23.60	4.6	23.62	23.55	5.4	11,676	0.05%
2023/05/26	1	23.10	1	23.40	23.50	0	11,831	0.00%
2023/05/25	4	23.28	0	23.40	23.25	4	11,733	0.03%
2023/05/23	2	23.35	5.3	23.57	23.65	-3.3	11,764	-0.03%
2023/05/22	1	23.40	0.3	23.40	23.45	0.8	11,637	0.01%
2023/05/19	10	23.40	109	23.40	23.45	-99	11,540	-0.86%	大賣/
2023/05/18	15.5	23.28	15.2	23.28	23.40	0.3	11,407	0.00%
2023/05/17	0	0.00	4	23.10	23.10	-4	11,241	-0.04%
2023/05/16	0	0.00	1	22.90	22.95	-1	11,131	-0.01%
2023/05/15	0	0.00	86	22.80	22.80	-86	11,184	-0.77%
2023/05/12	3	22.70	0	0.00	22.65	3	11,187	0.03%
2023/05/11	10	22.88	0	0.00	22.90	10	11,184	0.09%
2023/05/10	2	22.88	10	22.85	23.00	-8	11,214	-0.07%
2023/05/09	2	22.90	0	0.00	23.00	2	11,269	0.02%
2023/05/08	0	0.00	13	22.99	23.00	-13	11,402	-0.11%
2023/05/05	0	0.00	2	22.80	22.85	-2	11,287	-0.02%
2023/05/04	0	0.00	15	22.89	22.90	-15	11,529	-0.13%
2023/05/03	2	22.65	11.9	22.75	22.75	-9.9	11,598	-0.09%
2023/05/02	0	0.00	4	22.65	22.70	-4	11,941	-0.03%
2023/04/28	1	22.50	4	22.48	22.60	-3	12,593	-0.02%
2023/04/27	2	22.30	0	0.00	22.45	2	12,716	0.02%
2023/04/26	5	22.35	7	22.45	22.45	-2	12,877	-0.02%
2023/04/25	2	22.30	1	22.45	22.40	1	12,874	0.01%
2023/04/21	1	22.35	0	0.00	22.45	1	13,064	0.01%
2023/04/20	42	22.29	0	0.00	22.30	42	13,129	0.32%
2023/04/19	44	22.40	0	0.00	22.45	44	13,396	0.33%
2023/04/18	0	0.00	1	22.50	22.50	-1	13,416	-0.01%
2023/04/17	18.1	22.43	0.2	22.50	22.50	17.9	13,475	0.13%
2023/04/14	5.4	22.56	2	22.65	22.65	3.4	13,385	0.03%
2023/04/13	0	0.00	7	22.55	22.55	-7	13,387	-0.05%
2023/04/12	1.2	22.51	4	22.50	22.55	-2.8	13,309	-0.02%
2023/04/11	2	22.55	1	22.50	22.55	1	13,392	0.01%
2023/04/10	0	0.00	3.1	22.42	22.45	-3.1	13,254	-0.02%
2023/04/07	2.4	22.33	5	22.40	22.40	-2.6	13,298	-0.02%
2023/04/06	6	22.40	0	0.00	22.40	6	13,296	0.05%
2023/03/31	10	22.40	10	22.40	22.35	0	13,263	0.00%
2023/03/30	3	22.30	22.2	22.39	22.30	-19.2	13,892	-0.14%
2023/03/29	1	22.30	21	22.30	22.40	-20	14,478	-0.14%
2023/03/28	4	22.28	1	22.25	22.30	3	15,234	0.02%
2023/03/27	8	22.13	5.2	22.14	22.15	2.8	15,971	0.02%
2023/03/24	3	22.18	292.1	22.16	22.20	-289.1	16,845	-1.72%	大賣/鉅額交易
2023/03/23	0	0.00	3	22.13	22.25	-3	16,948	-0.02%
2023/03/22	3	22.05	8	22.11	22.10	-5	17,062	-0.03%
2023/03/21	0	0.00	3	22.00	21.95	-3	17,300	-0.02%
2023/03/20	0	0.00	1	21.80	21.80	-1	17,369	-0.01%
2023/03/17	5	21.72	1	21.80	21.85	4	17,433	0.02%
2023/03/16	24	21.68	10.2	21.68	21.70	13.8	17,525	0.08%
2023/03/14	17.3	21.96	1	22.05	21.95	16.3	17,720	0.09%
2023/03/13	10	22.13	4.1	22.26	22.35	5.9	17,673	0.03%
2023/03/10	31	22.32	0	0.00	22.30	31	17,695	0.18%
2023/03/09	9	22.67	0	22.75	22.65	9	17,675	0.05%
2023/03/08	1	22.80	0	0.00	22.80	1	18,025	0.01%
2023/03/07	0	0.00	3	22.85	22.90	-3	18,236	-0.02%
2023/03/06	0	0.00	6	22.70	22.70	-6	18,443	-0.03%
2023/03/03	5.2	22.60	1	22.55	22.55	4.2	18,560	0.02%
2023/03/02	18	22.30	16	22.55	22.50	2	18,833	0.01%
2023/03/01	34	22.40	0	0.00	22.40	34	19,089	0.18%
2023/02/24	8	22.68	0	0.00	22.75	8	19,163	0.04%
2023/02/23	0.8	22.85	8	22.90	22.85	-7.2	19,038	-0.04%
2023/02/22	12	22.81	6	22.67	22.75	6	19,150	0.03%
2023/02/21	2	22.70	0	0.00	22.75	2	19,117	0.01%
2023/02/20	1	22.75	2.2	22.90	22.90	-1.2	19,297	-0.01%
2023/02/17	11.1	22.71	3	22.75	22.75	8.1	19,491	0.04%
2023/02/16	1	22.75	21	22.83	22.75	-20	19,779	-0.10%
2023/02/15	3	22.63	0	0.00	22.60	3	20,441	0.01%
2023/02/14	91	22.70	0	0.00	22.80	91	20,514	0.44%
2023/02/13	4	22.71	3	22.83	22.80	1	20,646	0.01%
2023/02/10	0	0.00	15	22.77	22.80	-15	20,732	-0.07%
2023/02/09	0.2	22.80	22	22.67	22.70	-21.8	20,752	-0.11%
2023/02/08	3	22.75	96.3	22.65	22.65	-93.3	20,833	-0.45%
2023/02/07	0	0.00	60	22.82	22.75	-60	20,877	-0.29%
2023/02/06	11	22.58	2	22.83	22.70	9	20,891	0.04%
2023/02/03	8	22.61	11	22.75	22.75	-3	20,910	-0.01%
2023/02/02	6.7	22.55	21	22.80	22.80	-14.3	20,926	-0.07%
2023/02/01	11	22.61	5.1	22.70	22.75	5.9	20,793	0.03%
2023/01/31	3	22.65	0	0.00	22.50	3	20,766	0.01%
2023/01/30	0	0.00	12	23.00	23.05	-12	20,528	-0.06%
2023/01/17	1	22.60	2	22.67	22.70	-1	20,017	-0.01%
2023/01/16	0	22.70	9.5	22.70	22.70	-9.5	19,985	-0.05%
2023/01/13	2	22.48	0.2	22.50	22.50	1.8	19,953	0.01%
2023/01/12	1.1	22.41	1.2	22.54	22.55	-0.1	20,144	0.00%
2023/01/11	1	22.40	1	22.53	22.45	0	20,192	0.00%
2023/01/10	0	0.00	22	22.52	22.60	-22	20,130	-0.11%
2023/01/09	0	0.00	5.1	22.25	22.50	-5.1	20,160	-0.03%
2023/01/05	0.2	21.90	2	21.95	21.95	-1.8	20,198	-0.01%
2023/01/04	9	21.67	1	21.85	21.80	8	20,308	0.04%
2022/12/29	8	21.66	0	0.00	21.65	8	20,735	0.04%
2022/12/28	14	21.90	0	0.00	21.95	14	20,825	0.07%
2022/12/27	0	0.00	1	22.00	21.95	-1	21,015	0.00%
2022/12/26	11	21.80	0	0.00	21.90	11	21,113	0.05%
2022/12/23	16	21.74	0	0.00	21.80	16	21,359	0.07%
2022/12/22	22	21.73	8	21.99	22.00	14	21,515	0.07%
2022/12/21	6	21.80	0.2	21.85	21.80	5.8	21,062	0.03%
2022/12/20	18	21.97	0.1	22.10	21.80	17.9	20,610	0.09%
2022/12/19	2	22.10	0	0.00	22.10	2	19,979	0.01%
2022/12/16	21	22.15	1	22.55	22.15	20	19,240	0.10%
2022/12/15	0.9	22.40	1	22.50	22.45	-0.1	18,528	0.00%
2022/12/14	0	0.00	0.1	22.20	22.30	-0.1	18,590	0.00%
2022/12/13	13	22.10	0	0.00	22.10	13	18,554	0.07%
2022/12/12	30	22.28	0.1	22.50	22.40	29.9	18,353	0.16%
2022/12/09	1	22.40	80	22.35	22.40	-79	18,685	-0.42%
2022/12/08	46.1	22.13	3	22.25	22.30	43.1	18,729	0.23%
2022/12/07	3	22.60	3	22.45	22.60	0	18,669	0.00%
2022/12/06	5	22.41	98	22.43	22.50	-93	18,692	-0.50%
2022/12/05	0	0.00	13.3	22.69	22.60	-13.3	18,849	-0.07%
2022/12/02	11	22.35	0	0.00	22.45	11	18,707	0.06%
2022/12/01	12	22.70	10.5	22.65	22.60	1.5	18,884	0.01%
2022/11/30	1	22.40	11.1	22.46	22.60	-10.1	18,939	-0.05%
2022/11/29	1	22.40	35	22.42	22.50	-34	18,603	-0.18%
2022/11/28	1	22.00	11	21.93	22.25	-10	18,472	-0.05%
2022/11/25	6	22.15	25	22.05	22.05	-19	18,353	-0.10%
2022/11/24	0	0.00	14.3	22.16	22.30	-14.3	18,308	-0.08%
2022/11/23	1	21.95	22.3	22.06	22.10	-21.3	18,184	-0.12%
2022/11/22	0	0.00	32	21.41	21.60	-32	17,821	-0.18%
2022/11/21	2	20.85	0.2	20.95	21.10	1.8	17,476	0.01%
2022/11/18	33	21.02	8.4	21.03	20.90	24.6	17,414	0.14%
2022/11/17	30.1	21.00	0.4	21.10	21.20	29.7	17,355	0.17%
2022/11/16	42	21.27	15	21.35	21.25	27	17,506	0.15%
2022/11/15	0	0.00	17	21.38	21.45	-17	17,430	-0.10%
2022/11/14	0	0.00	29.5	21.18	21.20	-29.5	17,326	-0.17%
2022/11/11	0	0.00	144.6	20.98	21.20	-144.6	17,085	-0.85%	大賣/鉅額交易
2022/11/10	20	20.35	17.1	20.33	20.40	2.9	16,633	0.02%
2022/11/09	0	0.00	5	20.46	20.50	-5	16,702	-0.03%
2022/11/08	30	20.20	9.1	20.24	20.30	20.9	16,586	0.13%
2022/11/07	3	20.12	3	20.20	20.20	0	16,688	0.00%
2022/11/04	38	19.94	1	20.10	20.05	37	16,988	0.22%
2022/11/03	32	19.98	0	0.00	20.05	32	17,098	0.19%
2022/11/02	1	20.00	23	20.10	20.20	-22	17,192	-0.13%
2022/11/01	0	0.00	29.2	20.01	20.05	-29.2	17,288	-0.17%
2022/10/31	0	0.00	0.7	19.80	19.70	-0.7	17,404	0.00%
2022/10/28	10	19.56	5	19.80	19.60	5	17,456	0.03%
2022/10/27	1	19.80	0	0.00	19.70	1	17,429	0.01%
2022/10/25	0	19.60	0	0.00	19.55	0	17,438	0.00%
2022/10/24	0	0.00	2	19.70	19.55	-2	17,452	-0.01%
2022/10/21	2	19.05	34.2	19.53	19.45	-32.2	17,390	-0.18%
2022/10/20	4	18.75	5	19.16	19.05	-1	17,206	-0.01%
2022/10/19	1.2	19.20	0	0.00	19.00	1.2	16,983	0.01%
2022/10/18	0	0.00	3.1	19.11	19.20	-3.1	16,971	-0.02%
2022/10/17	17	18.92	1	19.10	19.10	16	17,240	0.09%
2022/10/14	21	19.09	0	0.00	19.10	21	17,305	0.12%
2022/10/13	24.2	19.04	10	19.25	19.05	14.2	17,449	0.08%
2022/10/12	2	19.20	5.1	19.12	19.35	-3.1	17,479	-0.02%
2022/10/11	13.1	19.06	0	0.00	19.10	13.1	17,665	0.07%
2022/10/07	0.5	19.60	0	0.00	19.50	0.5	17,951	0.00%
2022/10/06	10.6	19.61	0	0.00	19.70	10.6	17,997	0.06%
2022/10/05	1	19.55	0	0.00	19.55	1	18,165	0.01%
2022/10/03	8	19.30	0	0.00	19.30	8	18,161	0.04%
2022/09/30	13	19.47	4	19.60	19.55	9	18,228	0.05%
2022/09/29	25	19.55	3	19.75	19.70	22	18,341	0.12%
2022/09/28	9.5	19.59	0.8	20.00	19.55	8.8	18,448	0.05%
2022/09/27	9.9	19.90	0	0.00	19.85	9.9	18,442	0.05%
2022/09/26	10.1	19.97	3.1	19.99	19.90	6.9	18,357	0.04%
2022/09/23	0.3	20.15	0	0.00	20.15	0.3	18,524	0.00%
2022/09/22	17	20.03	0	0.00	20.05	17	19,226	0.09%
2022/09/21	15.1	20.28	0	0.00	20.25	15.1	19,684	0.08%
2022/09/20	0	0.00	12	20.47	20.50	-12	20,667	-0.06%
2022/09/16	15	20.10	5	20.05	20.10	10	21,516	0.05%
2022/09/15	35	20.26	0	0.00	20.25	35	21,400	0.16%
2022/09/14	7.4	20.26	0	0.00	20.20	7.4	21,398	0.03%
2022/09/13	31	20.62	0	0.00	20.60	31	21,613	0.14%
2022/09/12	1	20.80	2	20.98	20.90	-1	21,885	0.00%
2022/09/08	15	20.45	19	20.47	20.60	-4	21,939	-0.02%
2022/09/07	10	20.44	0	0.00	20.35	10	22,022	0.05%
2022/09/06	3.3	20.82	22	20.72	20.85	-18.7	21,977	-0.09%
2022/09/05	2	20.30	12	20.17	20.30	-10	22,048	-0.05%
2022/09/02	12	20.05	0	0.00	20.00	12	22,311	0.05%
2022/09/01	11	20.04	0	0.00	20.05	11	22,268	0.05%
2022/08/31	0	0.00	6	20.30	20.30	-6	22,188	-0.03%
2022/08/30	1	20.15	6	20.07	20.20	-5	22,154	-0.02%
2022/08/29	8	20.08	60	20.00	20.15	-52	22,151	-0.23%
2022/08/26	6	20.43	3	20.40	20.40	3	22,303	0.01%
2022/08/25	11	20.25	0	0.00	20.35	11	22,430	0.05%
2022/08/24	3	20.13	4	20.05	20.25	-1	22,775	0.00%
2022/08/23	6.2	20.33	0	0.00	20.20	6.2	24,059	0.03%
2022/08/22	10	20.60	0	0.00	20.60	10	24,333	0.04%
2022/08/19	11	20.66	34	20.69	20.80	-23	24,662	-0.09%
2022/08/18	10	20.85	0	0.00	20.80	10	24,947	0.04%
2022/08/17	14	20.86	0	0.00	21.00	14	25,297	0.06%
2022/08/16	1	20.80	1	20.75	20.90	0	25,572	0.00%
2022/08/15	6.5	20.73	10	20.70	20.70	-3.5	26,048	-0.01%
2022/08/12	38	20.60	0	0.00	20.55	38	26,188	0.15%
2022/08/11	14.5	21.09	20	21.11	21.20	-5.5	26,372	-0.02%
2022/08/10	2	20.65	3	20.87	20.75	-1	26,242	0.00%
2022/08/09	146	20.79	0	0.00	20.65	146	26,211	0.56%	大買/鉅額交易
2022/08/08	6	20.70	6	20.72	20.80	0	26,324	0.00%
2022/08/05	0	0.00	60	20.55	20.70	-60	26,431	-0.23%
2022/08/04	5	20.10	2	20.23	20.20	3	26,665	0.01%
2022/08/03	1	20.15	0	0.00	20.15	1	26,888	0.00%
2022/08/02	14.5	20.03	0	0.00	20.15	14.5	27,215	0.05%
2022/08/01	14	20.03	0	0.00	20.30	14	27,397	0.05%
2022/07/29	1	20.00	3	20.25	20.00	-2	27,557	-0.01%
2022/07/28	10.2	19.95	12	20.09	20.10	-1.8	27,482	-0.01%
2022/07/27	4.3	19.85	0	0.00	19.95	4.3	27,473	0.02%
2022/07/26	8	19.84	12.5	19.97	19.90	-4.5	27,525	-0.02%
2022/07/25	8	19.93	20	19.94	19.85	-12	27,576	-0.04%
2022/07/22	15	19.41	26	19.55	19.70	-11	27,700	-0.04%
2022/07/21	6.2	19.20	0	0.00	19.40	6.2	27,733	0.02%
2022/07/20	3	19.27	2	19.47	19.25	1	27,852	0.00%
2022/07/19	5.3	19.15	0	0.00	19.20	5.3	28,066	0.02%
2022/07/18	6	19.20	4	19.01	19.15	2	28,197	0.01%
2022/07/15	38.1	18.99	1	19.00	18.80	37.1	28,120	0.13%
2022/07/14	2	19.68	0	0.00	19.55	2	27,997	0.01%
2022/07/13	2.5	19.62	36	19.75	19.75	-33.5	28,087	-0.12%
2022/07/12	16	19.05	0	0.00	19.10	16	27,910	0.06%
2022/07/11	23	19.60	0	0.00	19.50	23	27,758	0.08%
2022/07/08	1	19.65	0	0.00	19.80	1	27,850	0.00%
2022/07/07	1	19.80	7	19.79	19.85	-6	27,794	-0.02%
2022/07/06	43.7	19.57	1	19.50	19.40	42.7	27,587	0.15%
2022/07/05	6	20.02	16	20.15	20.10	-10	27,527	-0.04%
2022/07/04	1.2	19.53	1	19.90	19.65	0.2	27,432	0.00%
2022/07/01	13	19.63	27	19.70	19.60	-14	27,706	-0.05%
2022/06/30	32.2	19.92	18	19.90	19.70	14.2	27,721	0.05%
2022/06/29	80.4	20.43	20	20.43	20.25	60.4	27,239	0.22%
2022/06/28	35.2	21.01	0	0.00	20.90	35.2	26,873	0.13%
2022/06/27	38.5	23.42	4	23.40	23.30	34.5	25,968	0.13%
2022/06/24	3	23.40	4	23.41	23.45	-1	25,349	0.00%
2022/06/23	5.5	23.13	0	0.00	23.10	5.5	25,258	0.02%
2022/06/22	10	23.32	6	23.28	23.10	4	25,260	0.02%
2022/06/21	0	0.00	25	23.29	23.50	-25	25,313	-0.10%
2022/06/20	24.3	22.81	16	22.90	22.80	8.3	25,260	0.03%
2022/06/17	14.2	22.93	3	22.92	22.90	11.2	25,147	0.04%
2022/06/16	8	23.23	1	23.40	23.10	7	24,883	0.03%
2022/06/15	12.3	23.11	1	23.20	23.05	11.3	25,242	0.04%
2022/06/14	4	23.10	0	0.00	23.10	4	25,418	0.02%
2022/06/13	55.1	23.15	0	0.00	23.10	55.1	25,588	0.22%
2022/06/10	0.2	23.55	2	23.45	23.45	-1.8	25,402	-0.01%
2022/06/09	8.1	23.44	0	0.00	23.40	8.1	25,433	0.03%
2022/06/08	2	23.53	0	0.00	23.45	2	25,396	0.01%
2022/06/07	14	23.44	1	23.50	23.40	13	25,524	0.05%
2022/06/06	11	23.38	0	0.00	23.35	11	25,607	0.04%
2022/06/02	9	23.56	0	0.00	23.50	9	25,829	0.03%
2022/06/01	10	23.82	0	0.00	23.70	10	26,271	0.04%
2022/05/31	5	23.75	1	24.35	24.35	4	26,131	0.02%
2022/05/30	3.2	23.54	17	23.54	23.90	-13.8	24,846	-0.06%
2022/05/27	35	23.04	2	23.23	23.15	33	24,552	0.13%
2022/05/26	21	22.93	0.1	23.00	22.90	20.9	24,459	0.09%
2022/05/25	17	23.11	0	0.00	23.05	17	24,534	0.07%
2022/05/24	14	23.35	1	23.40	23.30	13	24,758	0.05%
2022/05/23	15	23.02	16	23.44	23.90	-1	24,457	0.00%
2022/05/20	17	23.33	4	23.47	23.45	13	24,153	0.05%
2022/05/19	20.1	23.38	0	0.00	23.35	20.1	24,079	0.08%
2022/05/18	5.1	23.71	2	24.10	24.05	3.1	23,846	0.01%
2022/05/17	9	23.84	0	0.00	23.75	9	23,817	0.04%
2022/05/16	25	23.57	18	23.76	24.00	7	23,810	0.03%
2022/05/13	7	23.76	8	23.65	23.85	-1	23,781	0.00%
2022/05/12	28.2	23.96	1.1	24.26	23.65	27.1	23,718	0.11%
2022/05/11	31	24.43	10	24.65	24.45	21	23,553	0.09%
2022/05/10	10	24.76	1	24.80	24.75	9	23,366	0.04%
2022/05/09	24	25.06	2	25.10	25.00	22	23,084	0.10%
2022/05/06	35	25.63	6	25.68	25.60	29	22,968	0.13%
2022/05/05	4	26.00	0	0.00	25.90	4	23,182	0.02%
2022/05/04	77	26.00	1	25.90	26.00	76	23,263	0.33%
2022/04/28	6	25.78	1	26.00	26.00	5	24,070	0.02%
2022/04/27	5	25.85	0	0.00	25.75	5	23,986	0.02%
2022/04/26	2	26.18	1.2	26.24	26.15	0.8	23,937	0.00%
2022/04/25	9	26.02	6	26.18	26.25	3	23,849	0.01%
2022/04/22	16	26.40	14	26.52	26.65	2	23,426	0.01%
2022/04/21	25	26.30	37	26.51	26.55	-12	23,386	-0.05%
2022/04/20	10	26.30	2.5	26.47	26.30	7.5	23,614	0.03%
2022/04/19	2	26.30	0.2	26.40	26.15	1.8	23,403	0.01%
2022/04/18	13.5	26.41	2	26.50	26.35	11.5	23,603	0.05%
2022/04/15	0	0.00	8.5	26.50	26.60	-8.5	23,581	-0.04%
2022/04/14	5	26.68	16	26.67	26.55	-11	23,726	-0.05%
2022/04/13	3.2	26.91	10	26.90	26.95	-6.8	23,695	-0.03%
2022/04/12	5	26.60	11.3	26.74	26.75	-6.3	23,712	-0.03%
2022/04/11	4.2	26.86	14	26.80	26.80	-9.9	23,696	-0.04%
2022/04/08	6.1	26.89	3	26.87	26.85	3.1	23,534	0.01%
2022/04/07	29	27.03	7	27.06	26.70	22	23,473	0.09%
2022/04/06	2.1	26.93	17	26.84	27.20	-14.9	23,224	-0.06%
2022/04/01	3	26.45	2	26.55	26.60	1	22,973	0.00%
2022/03/31	1	26.30	5	26.39	26.40	-4	22,717	-0.02%
2022/03/30	2	26.23	0	0.00	26.20	2	22,390	0.01%
2022/03/29	3	25.88	2	26.00	26.05	1	22,151	0.00%
2022/03/28	28	25.65	2.5	25.88	25.90	25.5	21,982	0.12%
2022/03/25	24	25.80	1	25.90	25.75	23	21,812	0.11%
2022/03/24	2	25.95	0	0.00	26.00	2	21,615	0.01%
2022/03/23	5.1	26.06	4	26.10	26.10	1.1	21,539	0.00%
2022/03/22	16	25.97	3.5	25.97	26.00	12.5	21,164	0.06%
2022/03/21	11	26.20	6	26.29	26.10	5	20,839	0.02%
2022/03/18	4	26.20	7.3	26.16	26.25	-3.3	20,752	-0.02%
2022/03/17	3.7	25.94	32	25.94	26.00	-28.3	20,274	-0.14%
2022/03/16	62	25.56	81	25.62	25.60	-19	20,054	-0.09%
2022/03/15	12	24.51	0.8	24.70	24.65	11.2	19,886	0.06%
2022/03/14	1	24.85	6	24.78	24.85	-5	20,291	-0.02%
2022/03/10	0	0.00	5	24.72	24.80	-5	20,356	-0.02%
2022/03/09	5.7	24.21	0	0.00	24.20	5.7	20,342	0.03%
2022/03/08	2.1	24.18	2.1	24.22	24.20	0	20,378	0.00%
2022/03/07	28	24.33	46.4	24.36	24.50	-18.4	20,523	-0.09%
2022/03/04	2	25.05	0	0.00	25.05	2	20,940	0.01%
2022/03/03	1	25.45	2	25.45	25.50	-1	20,880	0.00%
2022/03/02	0	0.00	1	25.25	25.40	-1	21,164	0.00%
2022/03/01	1	25.35	7	25.49	25.25	-6	21,116	-0.03%
2022/02/25	18	24.69	1	24.65	24.85	17	20,906	0.08%
2022/02/24	12.1	24.94	6	24.80	24.85	6.1	20,539	0.03%
2022/02/23	15	25.23	0	0.00	25.20	15	19,954	0.08%
2022/02/22	7	25.21	1	25.30	25.35	6	19,914	0.03%
2022/02/18	54	25.26	0	0.00	25.40	54	19,988	0.27%
2022/02/17	2.1	25.42	95	25.36	25.40	-92.9	19,871	-0.47%
2022/02/16	2	25.25	0	0.00	25.35	2	19,805	0.01%
2022/02/15	17	25.26	0	0.00	25.20	17	19,751	0.09%
2022/02/14	0.1	25.45	0	0.00	25.45	0.1	19,557	0.00%
2022/02/10	1	25.75	1	26.05	25.85	0	20,584	0.00%
2022/02/09	1	25.90	1	25.95	25.90	0	20,573	0.00%
2022/02/08	0	0.00	10	25.68	25.80	-10	20,449	-0.05%
2022/02/07	21	25.06	0	0.00	25.50	21	20,253	0.10%
2022/01/25	2	25.00	5	25.00	25.15	-3	19,723	-0.02%
2022/01/24	12.1	25.20	1	25.35	25.20	11.1	19,479	0.06%
2022/01/21	16	25.44	15	25.52	25.35	1	19,284	0.01%
2022/01/20	10	25.75	29	25.80	25.85	-19	18,829	-0.10%
2022/01/19	1	25.75	22	25.77	25.70	-21	18,695	-0.11%
2022/01/18	24	25.81	12	25.86	25.80	12	18,604	0.06%
2022/01/17	2.1	25.85	0	0.00	25.85	2.1	18,362	0.01%
2022/01/14	10	26.00	6	26.04	25.90	4	18,246	0.02%
2022/01/13	9	26.18	34	26.24	26.30	-25	18,018	-0.14%
2022/01/12	3	25.85	3	25.95	25.90	0	17,581	0.00%
2022/01/11	1	25.55	1.6	25.85	25.85	-0.6	17,434	0.00%
2022/01/10	14	25.45	0.6	25.45	25.50	13.4	17,236	0.08%
2022/01/07	26	25.74	38	25.69	25.75	-12	17,213	-0.07%
2022/01/06	6	25.43	26	25.38	25.40	-20	16,991	-0.12%
2022/01/05	9	25.27	13	25.31	25.25	-4	16,877	-0.02%
2022/01/04	0	0.00	5	25.34	25.40	-5	16,839	-0.03%
2022/01/03	0	0.00	3	25.32	25.20	-3	16,742	-0.02%
2021/12/30	1	25.30	6	25.35	25.30	-5	16,672	-0.03%
2021/12/29	5	25.25	12	25.28	25.30	-7	16,826	-0.04%
2021/12/28	2.1	25.00	5	25.00	25.05	-2.9	16,787	-0.02%
2021/12/24	0	0.00	7	25.00	25.00	-7	16,992	-0.04%
2021/12/23	1	24.90	0	0.00	24.95	1	17,106	0.01%
2021/12/22	2	24.85	1	24.85	24.80	1	17,232	0.01%
2021/12/21	2	24.80	0	0.00	24.75	2	17,265	0.01%
2021/12/20	2.8	24.68	5	24.75	24.65	-2.2	17,289	-0.01%
2021/12/17	5	24.98	4	25.01	25.05	1	17,136	0.01%
2021/12/16	0	0.00	2	24.85	24.85	-2	17,052	-0.01%
2021/12/15	6	24.68	0	0.00	24.70	6	17,323	0.03%
2021/12/14	6	24.70	0	0.00	24.70	6	17,633	0.03%
2021/12/13	1.2	25.01	0	0.00	25.00	1.2	17,667	0.01%
2021/12/10	8	24.95	0.4	24.98	24.95	7.6	17,714	0.04%
2021/12/09	35	24.98	1	25.15	25.00	34	17,681	0.19%
2021/12/08	10	25.02	29.9	24.96	25.05	-19.9	17,426	-0.11%
2021/12/07	12	24.80	0	0.00	24.95	12	16,963	0.07%
2021/12/06	5	24.60	9	24.84	24.90	-4	16,937	-0.02%
2021/12/03	2	24.73	0	0.00	24.75	2	17,078	0.01%
2021/12/02	4	24.20	9	24.54	24.55	-5	17,103	-0.03%
2021/12/01	6.1	24.04	8.3	24.20	24.35	-2.2	16,988	-0.01%
2021/11/30	15	23.87	3	24.40	23.70	12	16,448	0.07%
2021/11/29	3	24.37	10	24.35	24.30	-7	15,584	-0.04%
2021/11/26	14	24.53	6.1	24.52	24.45	7.9	15,536	0.05%
2021/11/25	5	24.75	6.1	24.80	24.90	-1.1	15,484	-0.01%
2021/11/24	5	24.83	3	24.93	24.90	2	15,549	0.01%
2021/11/22	4	25.04	14.2	25.01	25.00	-10.2	15,568	-0.07%
2021/11/19	4	25.03	10	25.03	25.05	-6	15,680	-0.04%
2021/11/18	8	25.15	12	25.20	25.10	-4	15,705	-0.03%
2021/11/17	10	25.00	46	24.99	25.15	-36	15,718	-0.23%
2021/11/16	0.2	24.85	22	24.80	24.85	-21.8	15,906	-0.14%
2021/11/15	2	24.70	9	24.71	24.75	-7	16,707	-0.04%
2021/11/12	1	24.35	16	24.46	24.50	-15	17,484	-0.09%
2021/11/11	1	24.30	0	0.00	24.35	1	17,866	0.01%
2021/11/09	64.1	24.30	3	24.30	24.20	61.1	19,239	0.32%
2021/11/08	2	24.60	0	0.00	24.70	2	18,387	0.01%
2021/11/05	0	0.00	5.2	24.51	24.65	-5.2	21,457	-0.02%
2021/11/04	1	24.60	0	0.00	24.50	1	21,822	0.00%
2021/11/02	13.3	24.41	0	0.00	24.35	13.3	22,223	0.06%
2021/11/01	1	24.60	1	24.80	24.55	0	22,190	0.00%
2021/10/29	4	24.56	10	24.55	24.70	-6	22,215	-0.03%
2021/10/28	0	0.00	1	24.90	24.85	-1	22,171	0.00%
2021/10/27	3	24.80	0	0.00	24.90	3	22,282	0.01%
2021/10/26	1	25.00	6	24.98	24.95	-5	22,390	-0.02%
2021/10/25	4	24.63	1	24.75	24.60	3	22,391	0.01%
2021/10/21	1	24.70	0	0.00	25.00	1	22,792	0.00%
2021/10/19	0	0.00	4	24.95	24.75	-4	22,937	-0.02%
2021/10/18	2	24.93	12	24.89	24.95	-10	23,102	-0.04%
2021/10/15	0	0.00	3	24.67	24.70	-3	23,300	-0.01%
2021/10/14	2	24.25	15	24.30	24.20	-13	23,309	-0.06%
2021/10/13	0	0.00	8	24.51	24.40	-8	23,419	-0.03%
2021/10/12	3	24.20	1	24.45	24.50	2	23,840	0.01%
2021/10/08	1	24.45	0	0.00	24.45	1	24,125	0.00%
2021/10/07	0	0.00	11	24.56	24.55	-11	24,481	-0.04%
2021/10/06	0	0.00	16	24.42	24.45	-16	24,822	-0.06%
2021/10/05	5	24.03	1	24.10	24.05	4	25,166	0.02%
2021/10/04	0.4	24.25	0	0.00	24.20	0.4	26,556	0.00%
2021/10/01	13.6	24.20	0	0.00	24.20	13.6	27,824	0.05%
2021/09/29	5	24.34	1	24.30	24.40	4	29,489	0.01%
2021/09/28	3	24.60	0	0.00	24.60	3	30,035	0.01%
2021/09/27	0.4	24.70	4	24.80	24.80	-3.6	30,327	-0.01%
2021/09/23	0	0.00	5	24.75	24.80	-5	31,100	-0.02%
2021/09/22	6	24.32	0	0.00	24.30	6	31,348	0.02%
2021/09/17	5.6	24.92	0	0.00	24.75	5.6	31,336	0.02%
2021/09/16	1	25.05	0.1	25.05	25.05	0.9	31,330	0.00%
2021/09/14	0	0.00	2	25.05	25.10	-2	31,599	-0.01%
2021/09/13	0	0.00	8	24.92	24.95	-8	31,600	-0.03%
2021/09/09	2	24.55	0	0.00	24.60	2	32,075	0.01%
2021/09/08	20	24.65	5	24.66	24.65	15	32,056	0.05%
2021/09/07	0.1	24.35	0	0.00	24.30	0.1	31,907	0.00%
2021/09/06	15	24.50	0.8	24.50	24.50	14.2	31,733	0.04%
2021/09/03	0	0.00	32	24.60	24.70	-32	31,605	-0.10%
2021/09/02	4	24.56	0	0.00	24.50	4	31,622	0.01%
2021/09/01	0	0.00	1.2	24.88	24.90	-1.2	31,527	0.00%
2021/08/31	15	24.59	2	25.00	25.00	13	31,415	0.04%
2021/08/30	1	24.70	2.4	24.92	25.00	-1.4	31,276	0.00%
2021/08/27	2	24.18	9	24.51	24.60	-7	31,157	-0.02%
2021/08/26	0	24.30	0	0.00	24.30	0	31,278	0.00%
2021/08/25	3.5	24.35	0	0.00	24.50	3.5	31,322	0.01%
2021/08/24	2.2	24.38	7	24.30	24.45	-4.8	31,296	-0.02%
2021/08/23	6	24.14	10	24.12	24.15	-4	31,232	-0.01%
2021/08/20	4	23.51	6	23.77	23.65	-2	31,253	-0.01%
2021/08/19	20	23.42	4	23.95	23.35	16	31,365	0.05%
2021/08/18	13	23.70	0	0.00	23.90	13	30,553	0.04%
2021/08/17	15	23.71	100	23.70	23.70	-85	29,806	-0.29%
2021/08/16	2	23.95	8	24.15	24.05	-6	29,438	-0.02%
2021/08/13	34	23.80	0	0.00	23.70	34	29,031	0.12%
2021/08/12	12	24.31	4	24.15	24.40	8	28,259	0.03%
2021/08/11	137.5	24.19	68	23.97	24.25	69.5	27,863	0.25%	大買/
2021/08/10	202	25.60	2	25.55	25.60	200	25,036	0.80%	大買/鉅額交易
2021/08/09	13	25.62	3	25.80	25.80	10	25,465	0.04%
2021/08/06	5	25.76	0.1	25.80	25.70	4.9	25,677	0.02%
2021/08/05	3	25.90	11	25.90	25.95	-8	26,540	-0.03%
2021/08/04	5	25.85	0	0.00	25.85	5	28,047	0.02%
2021/08/02	10.8	25.64	7.4	25.58	25.65	3.4	29,563	0.01%
2021/07/29	0	0.00	4	25.23	25.35	-4	29,891	-0.01%
2021/07/28	4	24.99	1	24.90	25.05	3	30,047	0.01%
2021/07/27	11	25.21	0	0.00	25.20	11	30,476	0.04%
2021/07/26	15.5	25.40	0	0.00	25.30	15.5	31,034	0.05%
2021/07/23	2	25.70	25	25.70	25.70	-23	31,274	-0.07%
2021/07/22	4	25.65	2	25.60	25.55	2	31,421	0.01%
2021/07/21	4	25.41	4	25.40	25.40	0	31,412	0.00%
2021/07/20	12	25.53	11.5	25.50	25.55	0.5	31,558	0.00%
2021/07/19	11	25.72	8	25.85	25.80	3	31,768	0.01%
2021/07/16	15	25.61	8	25.72	25.90	7	32,296	0.02%
2021/07/15	16	25.30	5	25.32	25.45	11	32,471	0.03%
2021/07/14	19	25.45	18.4	25.46	25.35	0.6	32,730	0.00%
2021/07/13	10	25.40	11	25.41	25.40	-1	33,239	0.00%
2021/07/12	21	25.62	10	25.65	25.50	11	33,620	0.03%
2021/07/09	79	25.58	14	25.56	25.55	65	33,562	0.19%
2021/07/08	8	27.16	27.1	27.23	27.15	-19.1	32,318	-0.06%
2021/07/07	37	27.09	2	27.08	27.00	35	31,327	0.11%
2021/07/06	9	27.56	18	27.61	27.50	-9	30,601	-0.03%
2021/07/05	23	27.07	44.8	26.98	27.10	-21.8	29,965	-0.07%
2021/07/01	30	26.74	1	26.75	26.65	29	29,080	0.10%
2021/06/30	6	26.90	20	26.95	26.85	-14	28,836	-0.05%
2021/06/29	0.1	26.40	19	26.40	26.40	-18.9	28,431	-0.07%
2021/06/28	4	26.40	15.9	26.53	26.40	-11.9	28,485	-0.04%
2021/06/25	0	0.00	17.1	26.39	26.45	-17.1	28,490	-0.06%
2021/06/24	6	25.89	59	25.92	26.05	-53	28,283	-0.19%
2021/06/23	53	25.40	1	25.50	25.45	52	28,014	0.19%
2021/06/22	6	25.15	7.2	25.27	25.35	-1.2	28,100	0.00%
2021/06/21	3	24.92	0	0.00	25.05	3	28,630	0.01%
2021/06/18	8	25.25	2.4	25.34	25.20	5.6	28,522	0.02%
2021/06/17	1	25.35	10	25.40	25.45	-9	28,248	-0.03%
2021/06/16	5	25.50	0.2	25.45	25.40	4.8	28,518	0.02%
2021/06/15	0	0.00	0.5	25.45	25.40	-0.5	28,666	0.00%
2021/06/11	8	25.50	1	25.50	25.50	7	28,790	0.02%
2021/06/10	3	25.45	10	25.55	25.50	-7	28,879	-0.02%
2021/06/09	2	25.60	0	0.00	25.50	2	28,920	0.01%
2021/06/08	0	0.00	6	25.85	25.85	-6	28,979	-0.02%
2021/06/07	7	25.35	0	0.00	25.50	7	29,250	0.02%
2021/06/04	9.6	25.76	1.5	25.82	25.80	8.1	29,378	0.03%
2021/06/03	15.1	26.05	9	26.23	26.00	6.1	29,915	0.02%
2021/06/02	0	0.00	2	25.85	25.95	-2	29,821	-0.01%
2021/06/01	8	25.62	0.7	25.60	25.70	7.3	29,832	0.02%
2021/05/31	17	25.61	0	0.00	25.60	17	30,030	0.06%
2021/05/28	15	25.27	12	25.49	25.60	3	30,162	0.01%
2021/05/27	0	0.00	30	25.05	25.20	-30	30,177	-0.10%
2021/05/26	0	0.00	2	25.15	25.15	-2	30,364	-0.01%
2021/05/25	3	25.13	10	25.15	25.05	-7	30,710	-0.02%
2021/05/24	4	24.53	0	0.00	25.00	4	30,743	0.01%
2021/05/21	3	24.45	2.1	24.75	24.65	0.9	30,946	0.00%
2021/05/20	0	0.00	11	24.37	24.45	-11	30,872	-0.04%
2021/05/19	11	24.56	13	24.53	24.35	-2	30,853	-0.01%
2021/05/18	35	24.35	8	23.96	24.45	27	30,994	0.09%
2021/05/17	41.6	23.46	23	23.48	23.15	18.6	31,119	0.06%
2021/05/14	23	24.32	27	24.29	24.30	-4	30,635	-0.01%
2021/05/13	19	23.80	27	23.94	23.90	-8	30,338	-0.03%
2021/05/12	27.7	24.43	168	24.33	24.50	-140.3	29,615	-0.47%	大賣/鉅額交易
2021/05/11	11	26.46	10	26.50	26.00	1	28,544	0.00%
2021/05/10	2.2	26.44	27	26.38	26.70	-24.8	27,950	-0.09%
2021/05/07	15	25.72	10	25.70	25.90	5	27,688	0.02%
2021/05/06	9	25.69	7.1	25.57	25.70	1.9	27,753	0.01%
2021/05/05	8	25.34	12	25.46	25.30	-4	27,710	-0.01%
2021/05/04	20	25.36	40	25.11	25.05	-20	27,712	-0.07%
2021/05/03	23	25.67	0	0.00	25.50	23	27,339	0.08%
2021/04/29	3	26.05	5.2	26.00	26.00	-2.2	27,011	-0.01%
2021/04/28	5	26.13	110	26.19	26.10	-105	26,932	-0.39%	大賣/鉅額交易
2021/04/27	2.6	26.39	58	26.39	26.35	-55.4	27,206	-0.20%
2021/04/26	177	26.27	12	26.36	26.50	165	27,213	0.61%	大買/鉅額交易
2021/04/23	7	26.01	0	0.00	25.90	7	27,149	0.03%
2021/04/22	152	26.59	285.3	26.39	25.95	-133.3	27,237	-0.49%	大買/大賣/鉅額交易
2021/04/21	18	25.83	11.5	25.88	25.70	6.5	26,943	0.02%
2021/04/20	18	25.78	353.5	25.76	26.00	-335.5	26,736	-1.25%	大賣/鉅額交易
2021/04/19	420.9	25.72	10	25.93	26.10	410.9	26,707	1.54%	大買/鉅額交易
2021/04/16	7	24.17	16.6	24.59	24.75	-9.6	26,605	-0.04%
2021/04/15	21	23.45	8	23.72	24.00	13	26,518	0.05%
2021/04/14	3	23.18	3.2	23.15	23.30	-0.2	26,644	0.00%
2021/04/13	18	23.45	12	23.44	23.15	6	27,103	0.02%
2021/04/12	8	23.21	4	23.23	23.35	4	27,030	0.01%
2021/04/09	3	22.98	63.9	22.92	23.00	-60.9	27,048	-0.23%
2021/04/08	70	22.60	0	0.00	22.70	70	27,106	0.26%
2021/04/07	9.3	22.62	2	22.60	22.60	7.3	27,622	0.03%
2021/04/06	6	22.56	1	22.60	22.50	5	27,701	0.02%
2021/04/01	23	22.51	0	0.00	22.40	23	27,618	0.08%
2021/03/31	0	0.00	18	22.66	22.50	-18	27,524	-0.07%
2021/03/30	1	22.40	7	22.38	22.65	-6	27,221	-0.02%
2021/03/29	21	22.30	0	0.00	22.35	21	27,001	0.08%
2021/03/26	16	22.29	8	22.30	22.25	8	26,987	0.03%
2021/03/25	14	22.16	34	22.17	22.30	-20	27,069	-0.07%
2021/03/24	11	22.18	8	22.25	22.15	3	27,044	0.01%
2021/03/23	3	21.70	40.1	21.81	21.90	-37.1	26,491	-0.14%
2021/03/22	27.7	21.70	2	21.68	21.75	25.7	26,549	0.10%
2021/03/19	10	21.60	3	21.65	21.65	7	26,777	0.03%
2021/03/18	0	0.00	1	21.95	21.90	-1	26,807	0.00%
2021/03/17	0	0.00	3	21.85	21.80	-3	27,337	-0.01%
2021/03/15	0	0.00	15	21.96	21.90	-15	27,954	-0.05%
2021/03/12	7	21.79	2.5	21.76	21.90	4.5	28,231	0.02%
2021/03/11	25	21.95	12	21.98	21.85	13	28,344	0.05%
2021/03/10	1	21.80	4	21.81	21.85	-3	28,221	-0.01%
2021/03/09	5	21.60	4.1	21.59	21.65	0.9	28,080	0.00%
2021/03/08	13	21.24	0	0.00	21.15	13	27,674	0.05%
2021/03/05	0	0.00	2	21.10	21.20	-2	27,675	-0.01%
2021/03/04	20	21.14	0	0.00	21.15	20	28,230	0.07%
2021/03/03	0	0.00	1	21.50	21.40	-1	28,115	0.00%
2021/02/26	22.3	21.41	0	0.00	21.25	22.3	27,931	0.08%
2021/02/25	1	21.80	13	21.87	22.00	-12	27,512	-0.04%
2021/02/24	11	21.60	19	21.74	21.60	-8	27,685	-0.03%
2021/02/23	2	21.60	53.5	21.70	21.65	-51.5	27,761	-0.19%
2021/02/22	0	0.00	7	21.43	21.30	-7	27,624	-0.03%
2021/02/19	7	21.20	2	21.18	21.30	5	27,900	0.02%
2021/02/18	75	21.52	8	21.56	21.40	67	28,157	0.24%
2021/02/17	9	21.31	21	21.41	21.40	-12	28,116	-0.04%
2021/02/05	3.8	20.97	6	20.97	21.00	-2.2	27,885	-0.01%
2021/02/04	1.1	20.80	1	20.80	20.75	0.1	27,984	0.00%
2021/02/03	50	20.85	11.4	20.79	20.85	38.6	28,672	0.13%
2021/02/02	2	20.70	12	20.69	20.65	-10	28,927	-0.03%
2021/02/01	3	20.05	4	20.09	20.20	-1	28,724	0.00%
2021/01/29	3.1	20.00	0	0.00	19.90	3.1	28,620	0.01%
2021/01/28	8.1	20.35	4.4	20.37	20.30	3.7	28,297	0.01%
2021/01/27	13	20.68	2	21.00	20.65	11	28,048	0.04%
2021/01/26	10	20.76	0	0.00	20.70	10	28,082	0.04%
2021/01/25	3	20.73	16	20.78	20.85	-13	27,906	-0.05%
2021/01/22	6	20.74	5	20.80	20.75	1	27,860	0.00%
2021/01/21	0	0.00	12	20.93	21.00	-12	27,613	-0.04%
2021/01/20	47.1	20.83	0	0.00	20.65	47.1	27,314	0.17%
2021/01/19	0	21.20	357	21.00	21.30	-357	26,815	-1.33%	大賣/鉅額交易
2021/01/18	4	20.70	4	20.80	21.00	0	26,607	0.00%
2021/01/15	5	21.05	19.6	21.10	21.00	-14.6	26,260	-0.06%
2021/01/14	16	21.16	9.4	21.11	21.20	6.6	26,052	0.03%
2021/01/13	3	21.35	0	0.00	21.40	3	25,666	0.01%
2021/01/12	34	21.53	3	21.40	21.25	31	25,327	0.12%
2021/01/11	407	21.85	47.4	21.80	21.90	359.6	24,835	1.45%	大買/鉅額交易
2021/01/08	20	21.12	11.1	21.19	21.35	8.9	24,160	0.04%
2021/01/07	3	21.05	11	21.03	21.00	-8	23,651	-0.03%
2021/01/06	46	20.81	24	20.80	20.65	22	23,176	0.09%
2021/01/05	2	20.45	14	20.52	20.55	-12	22,544	-0.05%
2021/01/04	4	20.35	17	20.42	20.45	-13	22,539	-0.06%
2020/12/31	17.5	20.66	17	20.54	20.55	0.4	22,451	0.00%
2020/12/30	23	20.08	35	20.08	20.40	-12	22,175	-0.05%
2020/12/29	4	19.95	4	19.95	19.95	0	21,846	0.00%
2020/12/28	0	0.00	22	19.75	19.80	-22	21,822	-0.10%
2020/12/24	0	0.00	0.4	19.65	19.75	-0.4	22,020	0.00%
2020/12/23	1	19.55	3	19.60	19.55	-2	22,183	-0.01%
2020/12/22	1	19.70	12	19.88	19.65	-11	22,425	-0.05%
2020/12/21	11	19.55	43	19.71	19.90	-32	22,902	-0.14%
2020/12/18	0	0.00	1.1	19.64	19.55	-1.1	22,850	0.00%
2020/12/17	0	0.00	11	19.71	19.65	-11	23,043	-0.05%
2020/12/16	0	0.00	0.4	19.70	19.80	-0.4	23,204	0.00%
2020/12/15	20	19.73	1	19.55	19.50	19	23,233	0.08%
2020/12/14	46	19.99	27	19.98	19.85	19	23,077	0.08%
2020/12/11	2	19.70	15	19.75	19.80	-13	22,937	-0.06%
2020/12/10	1	19.40	71	19.46	19.40	-70	22,235	-0.31%
2020/12/09	31	19.50	9	19.44	19.45	22	21,897	0.10%
2020/12/08	42	19.27	43	19.20	19.35	-1	21,737	0.00%
2020/12/07	14	19.35	4	19.30	19.30	10	21,525	0.05%
2020/12/04	7	19.36	1	19.40	19.40	6	21,504	0.03%
2020/12/03	3	19.33	2.4	19.28	19.35	0.6	21,526	0.00%
2020/12/02	0	0.00	5	19.33	19.40	-5	21,737	-0.02%
2020/12/01	0	0.00	4.1	19.19	19.35	-4.1	21,824	-0.02%
2020/11/30	34	19.12	10.4	19.15	19.10	23.6	22,211	0.11%
2020/11/27	20	19.13	1	19.20	19.30	19	21,863	0.09%
2020/11/26	41.2	19.11	0.5	19.20	19.25	40.7	22,098	0.18%
2020/11/25	19	19.26	3	19.30	19.25	16	22,312	0.07%
2020/11/24	1	19.45	15.1	19.49	19.40	-14.1	22,218	-0.06%
2020/11/23	4	19.32	50	19.35	19.40	-46	21,966	-0.21%
2020/11/20	0	0.00	25.6	19.03	19.05	-25.6	21,774	-0.12%
2020/11/19	4	18.96	12.2	18.99	18.95	-8.2	21,811	-0.04%
2020/11/18	2	19.00	45	19.03	19.05	-43	21,827	-0.20%
2020/11/17	0	0.00	18	18.92	18.90	-18	21,713	-0.08%
2020/11/16	0	0.00	3.2	18.79	18.80	-3.2	22,230	-0.01%
2020/11/13	2	18.55	17	18.53	18.50	-15	22,624	-0.07%
2020/11/12	27	18.71	63	18.66	18.60	-36	22,661	-0.16%
2020/11/11	2	19.05	46.2	18.88	19.05	-44.2	22,874	-0.19%
2020/11/10	11	18.55	35	18.55	18.60	-24	22,416	-0.11%
2020/11/09	1	18.30	18	18.35	18.35	-17	22,141	-0.08%
2020/11/06	2.5	18.18	8	18.25	18.30	-5.5	22,256	-0.02%
2020/11/05	6	18.15	2	18.20	18.25	4	22,439	0.02%
2020/11/04	0	0.00	3	18.07	18.15	-3	23,273	-0.01%
2020/11/03	0	0.00	2	18.13	18.10	-2	23,833	-0.01%
2020/11/02	0	0.00	11	17.80	18.00	-11	24,343	-0.05%
2020/10/30	8	17.64	0	0.00	17.75	8	24,298	0.03%
2020/10/29	5	17.73	1.8	17.72	17.65	3.2	24,420	0.01%
2020/10/28	3	17.90	15	17.95	17.90	-12	24,631	-0.05%
2020/10/27	3	17.93	0	0.00	18.00	3	25,223	0.01%
2020/10/26	0	0.00	2.1	18.08	18.05	-2.1	25,533	-0.01%
2020/10/23	3.6	17.96	0	0.00	17.95	3.6	26,032	0.01%
2020/10/22	3	18.03	7.1	18.04	18.10	-4.1	26,257	-0.02%
2020/10/21	0	0.00	2	17.88	17.85	-2	26,298	-0.01%
2020/10/20	0	0.00	10	17.85	17.85	-10	26,590	-0.04%
2020/10/19	18	17.87	1	17.90	17.80	17	26,680	0.06%
2020/10/16	4	17.96	21	17.95	17.90	-17	26,682	-0.06%
2020/10/15	1	18.00	1	18.10	18.00	0	26,843	0.00%
2020/10/14	23	18.10	1	18.15	18.15	22	26,907	0.08%
2020/10/13	5	18.05	1	18.10	18.10	4	26,909	0.01%
2020/10/12	2	18.05	1	18.15	18.20	1	27,287	0.00%
2020/10/08	5	18.05	34.3	18.10	18.20	-29.3	27,716	-0.11%
2020/10/07	17	18.04	20	18.13	18.00	-3	27,896	-0.01%
2020/10/06	0	0.00	17	18.08	18.20	-17	28,247	-0.06%
2020/10/05	0.3	17.90	4.1	17.90	17.85	-3.8	28,399	-0.01%
2020/09/30	31.4	17.68	0	0.00	17.80	31.4	28,677	0.11%
2020/09/29	1	17.70	0	0.00	17.65	1	29,032	0.00%
2020/09/28	16	17.67	16	17.62	17.70	0	29,492	0.00%
2020/09/25	6	17.53	0	0.00	17.30	6	29,702	0.02%
2020/09/24	42	17.29	60	17.38	17.15	-18	29,566	-0.06%
2020/09/23	10	17.73	2	17.70	17.70	8	29,037	0.03%
2020/09/22	65	17.82	0	0.00	17.75	65	28,906	0.22%
2020/09/21	7	18.09	0	0.00	18.00	7	28,791	0.02%
2020/09/18	1	18.20	1	18.25	18.30	0	29,331	0.00%
2020/09/17	2	18.40	0	0.00	18.30	2	29,696	0.01%
2020/09/16	0.5	18.35	1	18.25	18.35	-0.5	30,101	0.00%
2020/09/15	10	18.20	0	0.00	18.25	10	30,195	0.03%
2020/09/14	7	18.21	0	0.00	18.25	7	30,865	0.02%
2020/09/11	48	18.20	0	0.00	18.30	48	31,153	0.15%
2020/09/10	7	18.15	0	0.00	18.30	7	31,779	0.02%
2020/09/09	18	18.14	0	0.00	18.20	18	32,165	0.06%
2020/09/08	29	18.26	0	0.00	18.30	29	32,517	0.09%
2020/09/07	31	18.20	0	0.00	18.25	31	33,207	0.09%
2020/09/04	39	18.24	1	18.30	18.20	38	34,168	0.11%
2020/09/03	32	18.40	32	18.54	18.40	0	34,801	0.00%
2020/09/02	13	18.34	10	18.35	18.30	3	35,108	0.01%
2020/09/01	32	18.30	0	0.00	18.30	32	35,668	0.09%
2020/08/31	17	18.37	1	18.40	18.40	16	35,587	0.04%
2020/08/28	42	18.33	1	18.30	18.30	41	35,766	0.11%
2020/08/27	10	18.35	0	0.00	18.30	10	36,101	0.03%
2020/08/26	35	18.37	0	0.00	18.40	35	36,580	0.10%
2020/08/25	41	18.46	8	18.50	18.45	33	36,520	0.09%
2020/08/24	16	18.43	0	0.00	18.45	16	37,617	0.04%
2020/08/21	28	18.61	2	18.55	18.60	26	37,734	0.07%
2020/08/20	61.2	18.57	78	18.45	18.45	-16.8	37,786	-0.04%
2020/08/19	4	18.94	3	18.92	18.85	1	37,438	0.00%
2020/08/18	17	18.77	20	18.70	18.75	-3	36,967	-0.01%
2020/08/17	14	18.56	24	18.87	18.80	-10	37,137	-0.03%
2020/08/14	30	19.07	15	19.10	19.10	15	36,857	0.04%
2020/08/13	3	19.07	4	19.08	19.10	-1	36,719	0.00%
2020/08/12	35	19.06	0	0.00	19.05	35	36,886	0.09%
2020/08/11	17	19.19	5.5	19.20	19.15	11.5	36,645	0.03%
2020/08/10	35	19.10	16	19.27	19.15	19	36,696	0.05%
2020/08/07	24	18.83	59	18.83	18.70	-35	36,399	-0.10%
2020/08/06	5	18.57	109	18.56	18.65	-104	35,980	-0.29%	大賣/鉅額交易
2020/08/05	0	0.00	25	18.25	18.25	-25	35,709	-0.07%
2020/08/04	14	18.33	16	18.31	18.20	-2	36,099	-0.01%
2020/08/03	21	17.95	7	17.99	17.95	14	36,384	0.04%
2020/07/31	77	18.08	0.5	18.15	18.00	76.5	36,288	0.21%
2020/07/30	0	0.00	6	18.35	18.35	-6	36,203	-0.02%
2020/07/29	34	18.33	24	18.33	18.30	10	36,146	0.03%
2020/07/28	2	17.95	0.3	17.90	17.90	1.7	36,099	0.00%
2020/07/27	10	17.87	6	17.93	17.80	4	36,335	0.01%
2020/07/24	12	18.03	0	0.00	18.00	12	36,476	0.03%
2020/07/23	8	18.21	0	0.00	18.20	8	36,658	0.02%
2020/07/21	20	18.30	90	18.22	18.15	-70	36,801	-0.19%
2020/07/20	19	18.18	4	18.19	18.15	15	36,791	0.04%
2020/07/17	29	18.33	10	18.45	18.30	19	36,879	0.05%
2020/07/16	2	18.45	8	18.49	18.40	-6	37,225	-0.02%
2020/07/15	1	18.40	12	18.45	18.40	-11	36,877	-0.03%
2020/07/14	2	18.38	43	18.36	18.35	-41	36,625	-0.11%
2020/07/13	25	18.29	12	18.24	18.30	13	36,616	0.04%
2020/07/10	9	17.99	9.1	17.97	17.90	-0.1	36,457	0.00%
2020/07/09	15	18.22	22	18.18	18.10	-7	36,534	-0.02%
2020/07/08	40.5	18.20	33.2	18.20	18.10	7.3	36,229	0.02%
2020/07/07	0	0.00	38.1	18.16	18.15	-38.1	36,084	-0.11%
2020/07/06	23	18.05	17	18.00	18.00	6	35,682	0.02%
2020/07/03	1	17.75	8	17.79	17.90	-7	35,464	-0.02%
2020/07/02	9	17.67	1	17.65	17.65	8	35,496	0.02%
2020/07/01	6	17.59	0	0.00	17.60	6	35,663	0.02%
2020/06/30	5	17.51	1	17.50	17.45	4	35,840	0.01%
2020/06/29	68	17.47	1	17.45	17.45	67	35,824	0.19%
2020/06/24	12.2	18.41	4	18.38	18.40	8.2	35,173	0.02%
2020/06/23	83	18.19	65	18.10	18.20	18	34,964	0.05%
2020/06/22	24	18.20	41	18.21	18.20	-17	34,606	-0.05%
2020/06/19	9	18.32	2	18.15	18.15	7	34,806	0.02%
2020/06/18	37	18.35	1	18.65	18.35	36	34,425	0.10%
2020/06/17	36	18.35	67	18.45	18.50	-31	34,220	-0.09%
2020/06/16	12	18.30	11	18.30	18.30	1	34,300	0.00%
2020/06/15	55	18.04	12	18.18	17.95	43	34,509	0.12%
2020/06/12	66	17.78	4	17.80	17.85	62	34,464	0.18%
2020/06/11	51	18.33	139	18.22	18.05	-88	34,231	-0.26%	大賣/
2020/06/10	47	18.41	83.8	18.41	18.50	-36.8	33,418	-0.11%
2020/06/09	20	18.22	47	18.32	18.15	-27	33,157	-0.08%
2020/06/08	16	17.97	50	17.99	18.05	-34	32,747	-0.10%
2020/06/05	3	17.50	18	17.49	17.50	-15	32,054	-0.05%
2020/06/04	2	17.40	13	17.37	17.35	-11	31,904	-0.03%
2020/06/03	112	17.30	41	17.35	17.35	71	31,794	0.22%	大買/
2020/06/02	31	16.90	14	16.92	17.00	17	31,531	0.05%
2020/06/01	1	16.65	11	16.62	16.65	-10	31,291	-0.03%
2020/05/29	15	16.33	0	0.00	16.25	15	31,029	0.05%
2020/05/28	4	16.59	1	16.70	16.50	3	29,862	0.01%
2020/05/27	10	16.70	2	16.73	16.65	8	29,818	0.03%
2020/05/26	10	16.65	29.7	16.59	16.60	-19.7	29,731	-0.07%
2020/05/25	2	16.25	0	0.00	16.30	2	29,422	0.01%
2020/05/22	22	16.22	0	0.00	16.15	22	29,333	0.07%
2020/05/21	15	16.28	2	16.33	16.40	13	29,046	0.04%
2020/05/20	15	16.27	40	16.31	16.20	-25	28,867	-0.09%
2020/05/19	30	16.30	2.9	16.23	16.25	27.1	28,717	0.09%
2020/05/18	12	16.24	0	0.00	16.20	12	28,462	0.04%
2020/05/15	50	16.33	0	0.00	16.25	50	28,287	0.18%
2020/05/14	38	16.35	0	0.00	16.30	38	27,882	0.14%
2020/05/13	63	16.52	0.7	16.65	16.65	62.3	27,223	0.23%
2020/05/12	11	16.62	2	16.58	16.50	9	27,179	0.03%
2020/05/11	2	16.75	15	16.65	16.70	-13	26,813	-0.05%
2020/05/08	12	16.42	0	0.00	16.40	12	26,413	0.05%
2020/05/07	20	16.40	0	0.00	16.40	20	25,922	0.08%
2020/05/06	59	16.36	1	16.35	16.35	58	25,757	0.23%
2020/05/05	24	16.55	0	0.00	16.55	24	25,586	0.09%
2020/05/04	64	16.55	7	16.51	16.50	57	25,602	0.22%
2020/04/30	14	17.01	7	17.11	17.10	7	25,557	0.03%
2020/04/29	5	16.70	3	16.73	16.75	2	25,265	0.01%
2020/04/28	22	16.42	0	0.00	16.40	22	25,149	0.09%
2020/04/27	10	16.35	15	16.40	16.40	-5	25,295	-0.02%
2020/04/24	2	16.10	0	0.00	16.10	2	25,180	0.01%
2020/04/23	5.7	16.16	0	0.00	16.15	5.7	25,129	0.02%
2020/04/22	52	15.84	6	15.79	16.00	46	24,952	0.18%
2020/04/21	74	16.16	2	16.10	16.10	72	24,786	0.29%
2020/04/20	2	16.83	0	0.00	16.75	2	24,572	0.01%
2020/04/17	32	17.03	5	16.94	16.85	27	24,604	0.11%
2020/04/16	27	16.82	22	16.76	16.80	5	24,291	0.02%
2020/04/15	62	17.18	29	17.18	17.20	33	23,996	0.14%
2020/04/14	0	0.00	15	16.30	16.70	-15	23,783	-0.06%
2020/04/13	78	16.10	0	0.00	16.05	78	23,415	0.33%
2020/04/10	1	16.30	93	16.08	16.30	-92	23,370	-0.39%
2020/04/09	10	15.80	47	15.85	15.90	-37	23,099	-0.16%
2020/04/08	5	15.60	2	15.70	15.70	3	22,964	0.01%
2020/04/07	7	15.69	21	15.68	15.65	-14	22,853	-0.06%
2020/04/06	0	0.00	10	15.35	15.50	-10	22,683	-0.04%
2020/04/01	42	15.33	0	0.00	15.30	42	22,505	0.19%
2020/03/31	44	15.83	0	0.00	15.55	44	22,246	0.20%
2020/03/30	76	15.65	0	0.00	15.60	76	21,954	0.35%
2020/03/27	1	15.85	47	15.96	16.00	-46	21,881	-0.21%
2020/03/26	45	15.66	0	0.00	15.60	45	21,472	0.21%
2020/03/25	19	15.70	0	0.00	15.75	19	21,633	0.09%
2020/03/24	11	15.45	12	15.42	15.20	-1	21,202	0.00%
2020/03/23	12	14.23	0	0.00	14.20	12	20,964	0.06%
2020/03/20	10	14.20	25	14.92	15.25	-15	20,825	-0.07%
2020/03/19	17	14.66	1	14.25	14.00	16	20,143	0.08%
2020/03/18	30	15.51	20	15.63	15.55	10	19,689	0.05%
2020/03/17	42	15.67	62	15.90	15.60	-20	19,341	-0.10%
2020/03/16	36	16.99	66	16.99	16.45	-30	18,682	-0.16%
2020/03/13	34	16.16	2	16.60	17.40	32	18,147	0.18%
2020/03/12	15	17.72	60	17.83	17.50	-45	17,458	-0.26%
2020/03/11	16	18.43	0	0.00	18.25	16	16,988	0.09%
2020/03/10	29	18.41	0	0.00	18.50	29	16,933	0.17%
2020/03/09	35	18.48	0	0.00	18.40	35	16,827	0.21%
2020/03/06	20	19.20	140	19.20	19.05	-120	16,417	-0.73%	大賣/鉅額交易
2020/03/05	0	0.00	177	19.52	19.50	-177	16,253	-1.09%	大賣/鉅額交易
2020/03/03	5	18.96	4	19.30	19.20	1	15,888	0.01%
2020/03/02	4	18.88	5	18.75	18.95	-1	15,716	-0.01%
2020/02/27	30	19.35	0	0.00	19.20	30	15,882	0.19%
2020/02/26	14	19.51	0	0.00	19.50	14	15,639	0.09%
2020/02/25	2	19.70	0	0.00	19.75	2	15,345	0.01%
2020/02/24	9	19.87	1	19.85	19.85	8	15,350	0.05%
2020/02/21	0	0.00	1	20.35	20.25	-1	15,197	-0.01%
2020/02/20	10	20.35	0	0.00	20.30	10	15,082	0.07%
2020/02/19	16	20.20	1	20.30	20.30	15	14,943	0.10%
2020/02/17	1	20.05	6	20.01	20.15	-5	14,958	-0.03%
2020/02/14	5	20.10	5	20.15	20.15	0	15,026	0.00%
2020/02/13	1	20.05	0	0.00	20.15	1	15,064	0.01%
2020/02/12	15	20.17	1	20.25	20.05	14	14,952	0.09%
2020/02/10	20	20.35	12.5	20.16	20.40	7.5	14,778	0.05%
2020/02/07	10	20.15	1	20.20	20.30	9	14,977	0.06%
2020/02/06	0	0.00	20	20.33	20.25	-20	15,022	-0.13%
2020/02/05	24	20.10	22	20.20	20.20	2	14,693	0.01%
2020/02/04	0	0.00	48	19.99	20.05	-48	14,572	-0.33%
2020/02/03	8	19.61	0	0.00	19.80	8	14,277	0.06%
2020/01/31	15	19.49	1	19.65	19.70	14	14,092	0.10%
2020/01/30	60	19.48	1	19.60	19.35	59	13,876	0.43%
2020/01/20	1	20.70	2	20.70	20.65	-1	13,281	-0.01%
2020/01/17	0	0.00	11.4	20.50	20.50	-11.4	13,123	-0.09%
2020/01/16	5	20.30	0	0.00	20.40	5	13,122	0.04%
2020/01/15	10	20.45	2	20.38	20.40	8	13,157	0.06%
2020/01/10	0	0.00	9	20.08	20.10	-9	13,143	-0.07%
2020/01/09	1	19.95	3	20.00	20.00	-2	13,185	-0.02%
2020/01/08	11	19.81	0	0.00	19.80	11	13,173	0.08%
2020/01/07	5	19.95	0	0.00	19.90	5	13,182	0.04%
2020/01/06	10	20.01	0	0.00	19.95	10	13,218	0.08%
2020/01/03	2	20.20	0	0.00	20.25	2	13,272	0.02%
2020/01/02	3	20.20	0	0.00	20.20	3	13,372	0.02%
2019/12/31	12	20.24	0	0.00	20.20	12	13,277	0.09%
2019/12/30	86	20.44	0.6	20.40	20.40	85.5	13,160	0.65%
2019/12/27	0	0.00	3	20.33	20.45	-3	13,311	-0.02%
2019/12/23	1	20.30	1	20.25	20.35	0	13,588	0.00%
2019/12/19	0	0.00	27	20.19	20.05	-27	13,337	-0.20%
2019/12/18	3	20.05	0	0.00	20.15	3	13,281	0.02%
2019/12/17	1	20.00	0	0.00	20.15	1	13,496	0.01%
2019/12/16	1	20.10	0	0.00	20.05	1	13,420	0.01%
2019/12/13	2	20.10	21	19.96	20.25	-19	13,263	-0.14%
2019/12/12	15	19.92	0	0.00	19.85	15	12,993	0.12%
2019/12/11	5	19.75	0	0.00	19.95	5	12,857	0.04%
2019/12/10	5	19.75	0	0.00	19.85	5	12,888	0.04%
2019/12/06	0	0.00	1	19.85	19.90	-1	13,200	-0.01%
2019/12/05	6	19.69	0	0.00	19.65	6	13,507	0.04%
2019/12/04	0	0.00	25	19.88	19.95	-25	13,409	-0.19%
2019/12/03	0	0.00	6	19.80	19.90	-6	13,581	-0.04%
2019/12/02	0	0.00	4	19.80	19.75	-4	13,695	-0.03%
2019/11/29	1	19.80	0	0.00	19.75	1	13,625	0.01%
2019/11/28	7	20.00	0	0.00	20.00	7	13,629	0.05%
2019/11/27	0	0.00	1	19.95	20.05	-1	14,183	-0.01%
2019/11/26	0	0.00	2	19.80	19.85	-2	14,478	-0.01%
2019/11/21	1	19.75	0	0.00	19.75	1	14,754	0.01%
2019/11/20	5	19.85	0	0.00	20.00	5	14,923	0.03%
2019/11/19	15	19.90	10	19.95	19.85	5	14,929	0.03%
2019/11/15	5	19.65	1	19.85	19.85	4	15,690	0.03%
2019/11/14	7	19.85	2	19.80	19.80	5	15,865	0.03%
2019/11/13	0	0.00	0.1	19.85	19.80	-0.1	16,101	0.00%
2019/11/08	1	19.80	1	19.95	19.90	0	16,395	0.00%
2019/11/07	4	19.86	0.4	19.95	19.95	3.6	16,674	0.02%
2019/11/06	22	19.89	101	19.97	19.95	-79	16,723	-0.47%	大賣/
2019/11/05	13	19.53	6	19.51	19.60	7	16,526	0.04%
2019/11/04	10	19.10	0	0.00	19.30	10	16,497	0.06%
2019/11/01	150	18.97	0	0.00	19.05	150	16,565	0.91%	大買/鉅額交易
2019/10/29	0	0.00	0	18.90	19.00	0	16,710	0.00%
2019/10/28	158	18.95	0	0.00	18.95	158	16,626	0.95%	大買/鉅額交易
2019/10/24	0	0.00	1	18.90	19.00	-1	16,786	-0.01%
2019/10/22	0	0.00	11	18.95	19.00	-11	16,851	-0.07%
2019/10/21	0	0.00	0.7	18.85	18.90	-0.7	16,876	0.00%
2019/10/18	0	0.00	0.7	18.75	18.80	-0.7	16,812	0.00%
2019/10/17	10	18.65	0	0.00	18.70	10	16,387	0.06%
2019/10/15	0	0.00	7	18.53	18.70	-7	16,339	-0.04%
2019/10/14	0	0.00	3	18.55	18.65	-3	16,557	-0.02%
2019/10/03	11	18.20	0	0.00	18.15	11	16,379	0.07%
2019/10/02	0	0.00	0.6	18.55	18.55	-0.6	16,266	0.00%
2019/09/27	1	18.55	0	0.00	18.50	1	16,005	0.01%
2019/09/26	15	18.65	0	0.00	18.70	15	16,017	0.09%
2019/09/24	18	18.85	0	0.00	18.75	18	16,434	0.11%
2019/09/20	1	18.70	0	0.00	18.70	1	16,683	0.01%
2019/09/19	5	19.00	0	0.00	19.00	5	16,332	0.03%
2019/09/18	5	18.95	0	0.00	19.15	5	16,406	0.03%
2019/09/16	5	19.05	0	0.00	19.10	5	16,645	0.03%
2019/09/12	5	19.05	0	0.00	19.10	5	16,872	0.03%
2019/09/11	0	0.00	1	19.05	19.10	-1	17,361	-0.01%
2019/09/10	0	0.00	5.1	19.07	19.15	-5.1	17,333	-0.03%
2019/09/09	26	18.93	9	19.00	19.00	17	17,152	0.10%
2019/09/05	1	18.40	7	18.33	18.45	-6	16,879	-0.04%
2019/09/04	5	18.15	0	0.00	18.00	5	16,663	0.03%
2019/09/03	10	18.25	5	18.20	18.15	5	16,613	0.03%
2019/09/02	5	18.25	0	0.00	18.30	5	16,755	0.03%
2019/08/30	1	17.95	0	0.00	18.05	1	16,949	0.01%
2019/08/27	3	18.05	0	0.00	18.00	3	16,477	0.02%
2019/08/26	6	18.15	0	0.00	18.25	6	16,327	0.04%
2019/08/23	1	18.55	0	0.00	18.50	1	16,272	0.01%
2019/08/22	0	0.00	3	18.45	18.50	-3	16,138	-0.02%
2019/08/21	0.2	18.35	1	18.50	18.40	-0.8	16,663	0.00%
2019/08/20	1.7	18.34	19	18.49	18.50	-17.3	16,517	-0.10%
2019/08/19	0	0.00	22	18.08	18.00	-22	16,026	-0.14%
2019/08/16	0	0.00	5	17.80	17.60	-5	15,940	-0.03%
2019/08/15	5	17.45	0	0.00	17.40	5	15,756	0.03%
2019/08/14	0	0.00	18.5	17.28	17.25	-18.5	15,944	-0.12%
2019/08/13	6	17.20	0	0.00	17.15	6	15,867	0.04%
2019/08/12	0	0.00	20	17.45	17.55	-20	15,813	-0.13%
2019/08/08	10	17.10	0	0.00	17.20	10	15,567	0.06%
2019/08/07	21	16.84	0	0.00	17.00	21	15,567	0.13%
2019/08/06	6	16.83	0	0.00	16.85	6	15,609	0.04%
2019/08/05	19	17.01	0	0.00	17.05	19	15,570	0.12%
2019/08/02	7.4	17.07	1	17.15	17.05	6.4	15,486	0.04%
2019/08/01	2	17.40	0	0.00	17.35	2	15,394	0.01%
2019/07/31	11	17.50	0	0.00	17.50	11	15,257	0.07%
2019/07/29	2	17.73	0	0.00	17.75	2	15,460	0.01%
2019/07/26	3	17.35	0	0.00	17.35	3	15,576	0.02%
2019/07/25	10	17.53	0	0.00	17.45	10	15,568	0.06%
2019/07/24	2	17.50	0	0.00	17.60	2	15,468	0.01%
2019/07/19	0	0.00	1	17.75	17.60	-1	15,547	-0.01%
2019/07/17	1	17.55	0	0.00	17.70	1	15,543	0.01%
2019/07/16	9	17.78	20	17.55	17.60	-11	15,363	-0.07%
2019/07/15	1	17.90	0	0.00	18.05	1	15,029	0.01%
2019/07/12	20	18.05	1	18.05	18.05	19	15,077	0.13%
2019/07/10	0	0.00	0.2	18.00	18.00	-0.2	15,157	0.00%
2019/07/09	0	0.00	0.2	17.90	17.90	-0.2	15,101	0.00%
2019/07/08	7	17.70	120	17.75	17.75	-113	15,081	-0.75%	大賣/鉅額交易
2019/07/05	6	17.97	0	0.00	18.00	6	15,169	0.04%
2019/07/04	10	17.99	20	17.90	17.95	-10	15,482	-0.06%
2019/07/03	2	17.90	0	0.00	17.75	2	15,651	0.01%
2019/07/02	10	17.97	5	17.95	17.85	5	15,704	0.03%
2019/07/01	5	18.82	2	18.85	18.95	3	15,717	0.02%
2019/06/25	5	18.75	0	0.00	18.70	5	15,680	0.03%
2019/06/21	0	0.00	2	18.90	18.90	-2	15,560	-0.01%
2019/06/20	1	18.80	2	18.80	18.85	-1	15,364	-0.01%
2019/06/19	51	18.45	22	18.43	18.60	29	15,201	0.19%
2019/06/18	0	0.00	2	18.05	18.10	-2	14,838	-0.01%
2019/06/14	30	17.88	0	0.00	17.85	30	15,298	0.20%
2019/06/13	10	17.90	0	0.00	17.85	10	15,466	0.06%
2019/06/12	0	0.00	50	17.95	17.95	-50	15,528	-0.32%
2019/06/11	10	18.00	0	0.00	18.05	10	15,587	0.06%
2019/06/10	20	18.10	0	0.00	18.10	20	15,857	0.13%
2019/06/06	1	18.00	20.8	17.96	18.05	-19.8	15,933	-0.12%
2019/06/05	0	0.00	4	17.99	17.90	-4	15,824	-0.03%
2019/06/04	20	17.85	0	0.00	17.75	20	15,756	0.13%
2019/05/30	0	0.00	1	17.50	17.60	-1	16,101	-0.01%
2019/05/29	2	17.38	2	17.50	17.50	0	16,353	0.00%
2019/05/28	4	17.31	0	0.00	17.30	4	16,589	0.02%
2019/05/27	25	17.46	0	0.00	17.40	25	16,350	0.15%
2019/05/24	10	17.48	0	0.00	17.50	10	16,327	0.06%
2019/05/22	5	17.50	0	0.00	17.50	5	16,881	0.03%
2019/05/21	0	0.00	155	17.45	17.45	-155	16,986	-0.91%	大賣/鉅額交易
2019/05/15	5	17.45	0.1	17.40	17.35	4.9	16,936	0.03%
2019/05/14	5	17.40	0	0.00	17.25	5	17,152	0.03%
2019/05/13	5	17.50	1	17.65	17.45	4	17,373	0.02%
2019/05/10	1	17.60	21	17.72	17.60	-20	17,596	-0.11%
2019/05/09	2	17.63	3.5	17.69	17.55	-1.5	17,966	-0.01%
2019/05/06	5	17.75	0	0.00	17.80	5	18,050	0.03%
2019/05/03	0	0.00	1	18.00	18.00	-1	18,229	-0.01%
2019/05/02	10	17.80	0	0.00	17.75	10	18,387	0.05%
2019/04/30	0	0.00	4	17.85	17.90	-4	18,394	-0.02%
2019/04/29	0	0.00	22	17.71	17.80	-22	18,592	-0.12%
2019/04/25	11	17.80	1.3	17.83	17.80	9.7	18,850	0.05%
2019/04/24	10	17.80	1	17.85	17.90	9	18,991	0.05%
2019/04/23	0	0.00	3.1	17.75	17.85	-3.1	19,430	-0.02%
2019/04/19	5	17.85	2	17.85	17.75	3	19,853	0.02%
2019/04/17	5	17.80	8	17.86	17.90	-3	20,318	-0.01%
2019/04/16	0	0.00	2.9	17.85	17.90	-2.9	20,457	-0.01%
2019/04/15	3	17.75	0	0.00	17.75	3	20,602	0.01%
2019/04/12	2	17.70	0.3	17.80	17.75	1.7	20,630	0.01%
2019/04/11	1	17.75	15	17.80	17.75	-14	20,740	-0.07%
2019/04/10	10	17.65	5	17.65	17.65	5	20,642	0.02%
2019/04/09	0	17.80	3.5	17.80	17.80	-3.5	20,526	-0.02%
2019/04/08	0	17.70	11	17.66	17.65	-11	20,407	-0.05%
2019/04/03	0	0.00	3	17.63	17.45	-3	20,266	-0.01%
2019/04/02	0	0.00	1	17.60	17.60	-1	20,213	0.00%
2019/03/28	1	17.40	2.2	17.30	17.35	-1.2	20,252	-0.01%
2019/03/27	1	17.45	0	0.00	17.55	1	20,119	0.00%
2019/03/26	3	17.45	1	17.50	17.55	2	20,313	0.01%
2019/03/25	2	17.33	2	17.38	17.50	0	20,652	0.00%
2019/03/22	13	17.52	0	17.45	17.55	13	20,709	0.06%
2019/03/21	0	0.00	2	17.65	17.65	-2	20,848	-0.01%
2019/03/20	1	17.40	4	17.45	17.65	-3	21,089	-0.01%
2019/03/19	2	17.45	0	0.00	17.45	2	21,028	0.01%
2019/03/18	2	17.55	1	17.70	17.70	1	20,929	0.00%
2019/03/13	1	17.90	5.5	17.86	17.90	-4.5	21,249	-0.02%
2019/03/12	0	0.00	7	17.65	17.65	-7	21,154	-0.03%
2019/03/07	1	17.60	5	17.54	17.60	-4	22,474	-0.02%
2019/03/06	0	0.00	2	17.50	17.50	-2	22,415	-0.01%
2019/03/05	1	17.35	1	17.40	17.45	0	22,413	0.00%
2019/02/27	0	0.00	3	17.38	17.45	-3	22,114	-0.01%
2019/02/26	0	17.35	2	17.45	17.40	-2	21,852	-0.01%
2019/02/25	0	17.30	4.7	17.35	17.40	-4.7	21,608	-0.02%
2019/02/22	2	17.22	16	17.24	17.35	-14	21,719	-0.06%
2019/02/21	2	17.15	21	17.15	17.10	-19	21,596	-0.09%
2019/02/20	0	0.00	3.2	17.15	17.15	-3.2	21,475	-0.01%
2019/02/19	0	0.00	20	17.15	17.05	-20	21,486	-0.09%
2019/02/18	0	0.00	11	17.10	17.15	-11	21,766	-0.05%
2019/02/15	1	17.00	140	16.95	16.85	-139	21,857	-0.64%	大賣/鉅額交易
2019/02/14	20	17.05	0	0.00	17.10	20	21,822	0.09%
2019/02/13	0	0.00	0.5	17.10	17.05	-0.5	21,736	0.00%
2019/02/12	0	0.00	6.9	17.00	17.00	-6.9	21,537	-0.03%
2019/02/11	1.7	16.91	109.4	16.95	16.85	-107.7	21,295	-0.51%	大賣/鉅額交易
2019/01/30	0	0.00	136	16.92	17.00	-136	21,246	-0.64%	大賣/鉅額交易
2019/01/29	0	0.00	30	16.90	16.95	-30	20,948	-0.14%
2019/01/28	0	0.00	12.1	16.91	16.95	-12.1	20,879	-0.06%
2019/01/25	10	16.75	1.1	16.88	16.75	8.9	20,816	0.04%
2019/01/24	0	0.00	25	16.72	16.80	-25	20,738	-0.12%
2019/01/23	0	0.00	20	16.60	16.55	-20	20,590	-0.10%
2019/01/22	0	0.00	6.9	16.43	16.50	-6.9	20,268	-0.03%
2019/01/21	0	0.00	9	16.49	16.50	-9	20,205	-0.04%
2019/01/18	0	0.00	0.7	16.20	16.30	-0.7	20,057	0.00%
2019/01/17	0	0.00	8	16.29	16.35	-8	20,234	-0.04%
2019/01/16	0	0.00	12	16.15	16.25	-12	20,207	-0.06%
2019/01/15	0	0.00	11	16.10	16.15	-11	20,473	-0.05%
2019/01/14	0.6	15.85	0	0.00	15.80	0.6	20,004	0.00%
2019/01/11	0	0.00	33.3	15.83	15.85	-33.3	20,153	-0.17%
2019/01/10	0	0.00	2	15.60	15.70	-2	19,849	-0.01%
2019/01/08	0	0.00	20	15.50	15.55	-20	19,514	-0.10%
2019/01/07	0	0.00	100	15.35	15.50	-100	19,678	-0.51%
2019/01/03	121	15.09	0	0.00	15.10	121	20,560	0.59%	大買/鉅額交易
2018/12/28	0	0.00	21	15.40	15.45	-21	20,864	-0.10%
2018/12/27	0	0.00	10	15.20	15.30	-10	21,079	-0.05%
2018/12/22	10	15.05	0	0.00	15.00	10	21,123	0.05%
2018/12/21	23	15.00	10	15.05	15.10	13	21,453	0.06%
2018/12/14	1	15.35	0	0.00	15.45	1	21,861	0.00%
2018/12/13	10	15.40	20	15.40	15.45	-10	22,154	-0.05%
2018/12/10	5	15.10	2	15.10	15.10	3	21,593	0.01%
2018/12/07	0	0.00	1	15.25	15.30	-1	21,429	0.00%
2018/12/06	1	15.20	0	0.00	15.20	1	21,480	0.00%
2018/12/05	1	15.30	2	15.35	15.30	-1	21,288	0.00%
2018/12/04	10	15.60	0	0.00	15.65	10	21,154	0.05%
2018/12/03	31	15.68	2	15.78	15.70	29	20,726	0.14%
2018/11/30	0	0.00	1	15.70	15.70	-1	20,058	0.00%
2018/11/29	10	15.50	0	0.00	15.60	10	19,846	0.05%
2018/11/28	5	15.45	0	0.00	15.45	5	19,634	0.03%
2018/11/26	0	0.00	2	15.40	15.30	-2	19,587	-0.01%
2018/11/19	10	15.75	0	0.00	15.80	10	19,488	0.05%
2018/11/15	20	15.75	13	15.70	15.75	7	19,599	0.04%
2018/11/14	10	15.55	0	0.00	15.60	10	19,550	0.05%
2018/11/13	15	15.30	10	15.30	15.40	5	19,699	0.03%
2018/11/12	5	15.55	10	15.70	15.55	-5	20,406	-0.02%
2018/11/09	1	15.50	1	15.45	15.55	0	20,861	0.00%
2018/11/08	0	0.00	2	15.55	15.60	-2	21,199	-0.01%
2018/11/07	1	15.60	1.9	15.58	15.55	-0.9	21,586	0.00%
2018/11/06	11	15.35	1	15.35	15.40	10	21,784	0.05%
2018/11/05	5	15.20	5	15.15	15.35	0	22,311	0.00%
2018/11/02	1	15.05	43	15.05	15.20	-42	23,951	-0.18%
2018/11/01	0	0.00	21	15.00	14.95	-21	25,331	-0.08%
2018/10/31	0	0.00	0.3	14.95	15.00	-0.3	25,821	0.00%
2018/10/26	10	14.55	15	14.50	14.55	-5	26,918	-0.02%
2018/10/25	12.3	14.60	2	14.50	14.55	10.3	27,090	0.04%
2018/10/24	0	0.00	2	15.00	15.00	-2	27,572	-0.01%
2018/10/23	3	15.05	4	15.05	14.95	-1	27,413	0.00%
2018/10/19	20	14.95	0	0.00	14.80	20	27,147	0.07%
2018/10/17	3	14.85	3	14.80	14.70	0	27,076	0.00%
2018/10/16	3	14.55	203	14.50	14.55	-200	27,057	-0.74%	大賣/鉅額交易
2018/10/15	35	14.64	5	14.65	14.55	30	27,120	0.11%
2018/10/12	85	14.96	5	14.90	14.95	80	26,810	0.30%
2018/10/11	6	15.10	110	15.25	14.95	-104	26,482	-0.39%	大賣/鉅額交易
2018/10/09	0	0.00	2.3	15.99	15.90	-2.3	25,727	-0.01%
2018/10/08	0	0.00	10	16.00	16.05	-10	25,538	-0.04%
2018/10/05	0	0.00	1	15.80	15.80	-1	25,297	0.00%
2018/10/04	0	0.00	1	16.00	15.90	-1	25,055	0.00%
2018/10/03	11	16.05	0.9	16.10	16.10	10.1	24,900	0.04%
2018/10/02	11	16.00	0	0.00	16.10	11	24,936	0.04%
2018/10/01	14	16.11	4.3	16.14	16.10	9.7	24,858	0.04%
2018/09/28	43	16.15	54	16.10	16.10	-11	25,050	-0.04%
2018/09/27	20	16.10	13.3	16.18	16.30	6.7	24,884	0.03%
2018/09/26	10	15.95	2	15.90	15.95	8	24,814	0.03%
2018/09/25	21	15.97	60.2	15.88	16.00	-39.2	25,427	-0.15%
2018/09/21	21	15.68	44	15.94	16.00	-23	25,284	-0.09%
2018/09/20	20	15.50	0	0.00	15.50	20	24,738	0.08%
2018/09/19	0	0.00	2.9	15.47	15.50	-2.9	24,621	-0.01%
2018/09/17	0	0.00	2	15.20	15.25	-2	24,530	-0.01%
2018/09/13	0.7	15.20	0	0.00	15.20	0.7	24,807	0.00%
2018/09/11	0	0.00	38	15.13	15.25	-38	24,853	-0.15%
2018/09/10	0	0.00	0.1	15.00	14.95	-0.1	25,228	0.00%
2018/09/07	0	0.00	40	15.05	15.05	-40	25,573	-0.16%
2018/09/03	20	15.25	0	0.00	15.25	20	26,067	0.08%
2018/08/30	30	15.48	3	15.48	15.50	27	26,154	0.10%
2018/08/29	10	15.50	0	0.00	15.60	10	26,477	0.04%
2018/08/28	0	0.00	0.3	15.50	15.60	-0.3	26,726	0.00%
2018/08/27	0	0.00	0.1	15.40	15.50	-0.1	26,839	0.00%
2018/08/24	10	15.40	10	15.40	15.50	0	26,863	0.00%
2018/08/23	60	15.62	1	15.60	15.50	59	27,425	0.22%
2018/08/22	15	15.40	21	15.50	15.50	-6	27,741	-0.02%
2018/08/21	5	15.30	0	0.00	15.25	5	27,412	0.02%
2018/08/20	32	15.08	0	0.00	15.20	32	27,347	0.12%
2018/08/17	1	15.55	37	15.34	15.25	-36	27,196	-0.13%
2018/08/16	10	15.10	10	15.05	15.10	0	26,529	0.00%
2018/08/15	10	15.08	0	0.00	15.20	10	26,212	0.04%
2018/08/14	20	15.20	0	0.00	15.20	20	25,989	0.08%
2018/08/13	2	14.95	180	15.06	14.90	-178	25,523	-0.70%	大賣/鉅額交易
2018/08/10	3	15.53	485	15.44	15.40	-482	25,240	-1.91%	大賣/鉅額交易
2018/08/09	11	15.26	147	15.22	15.45	-136	24,744	-0.55%	大賣/鉅額交易
2018/08/08	3	15.05	25.7	15.06	15.15	-22.7	23,151	-0.10%
2018/08/07	0	0.00	8	14.56	14.55	-8	21,797	-0.04%
2018/08/06	0	0.00	26	14.31	14.35	-26	21,338	-0.12%
2018/08/03	0	0.00	1	14.10	14.10	-1	20,996	0.00%
2018/08/02	0	0.00	203	13.95	13.80	-203	20,510	-0.99%	大賣/鉅額交易
2018/08/01	20	14.00	0	0.00	14.05	20	20,569	0.10%
2018/07/31	1	14.05	7.6	14.03	14.10	-6.6	20,499	-0.03%
2018/07/27	1	13.70	0	0.00	13.70	1	20,116	0.00%
2018/07/26	0	0.00	1	13.70	13.75	-1	20,292	0.00%
2018/07/25	10	13.65	0	0.00	13.65	10	20,761	0.05%
2018/07/24	0	0.00	10	13.54	13.65	-10	20,859	-0.05%
2018/07/23	0	0.00	30	13.50	13.50	-30	21,033	-0.14%
2018/07/20	30	13.45	2	13.50	13.50	28	21,495	0.13%
2018/07/17	30	13.45	1	13.45	13.40	29	21,966	0.13%
2018/07/13	0	0.00	201	13.38	13.35	-201	22,394	-0.90%	大賣/鉅額交易
2018/07/12	132	13.15	34	13.29	13.35	98	22,415	0.44%	大買/
2018/07/11	331	13.14	23.1	13.23	13.20	307.9	22,491	1.37%	大買/鉅額交易
2018/07/10	14	13.30	3	13.25	13.25	11	22,497	0.05%
2018/07/09	0	0.00	163	13.21	13.15	-163	22,563	-0.72%	大賣/鉅額交易
2018/07/06	11	12.95	0	13.05	13.05	11	22,757	0.05%
2018/07/05	2	13.08	0	0.00	13.00	2	22,927	0.01%
2018/07/04	171	13.10	0	0.00	13.10	171	23,519	0.73%	大買/鉅額交易
2018/07/03	160	13.66	68	13.74	13.55	92	23,586	0.39%	大買/
2018/07/02	20	13.90	170	13.95	13.85	-150	23,059	-0.65%	大賣/鉅額交易
2018/06/28	2	13.75	1	13.75	13.75	1	22,879	0.00%
2018/06/27	22	13.70	0	0.00	13.70	22	22,849	0.10%
2018/06/26	105	13.75	311	13.73	13.75	-206	22,829	-0.90%	大買/大賣/鉅額交易
2018/06/25	140	13.94	0	13.85	13.85	140	22,743	0.62%	大買/鉅額交易
2018/06/22	100	13.95	1.5	13.92	14.00	98.5	22,821	0.43%
2018/06/21	20	13.95	0	0.00	13.90	20	22,595	0.09%
2018/06/20	53	13.90	43	13.95	13.90	10	22,781	0.04%
2018/06/19	109	13.87	50	13.90	13.80	59	23,029	0.26%	大買/
2018/06/15	30	14.10	42	14.13	14.15	-12	22,467	-0.05%
2018/06/14	327	14.23	0	0.00	14.00	327	22,239	1.47%	大買/鉅額交易
2018/06/13	40	14.50	60	14.50	14.50	-20	21,715	-0.09%
2018/06/12	60	14.55	0	0.00	14.55	60	22,322	0.27%
2018/06/11	0	0.00	21	14.60	14.55	-21	22,307	-0.09%
2018/06/08	70	14.53	4	14.59	14.60	66	22,143	0.30%
2018/06/07	0	0.00	200	14.50	14.50	-200	22,085	-0.91%	大賣/鉅額交易
2018/06/06	50	14.45	129	14.42	14.45	-79	22,184	-0.36%	大賣/
2018/06/05	191	14.20	9	14.36	14.25	182	21,739	0.84%	大買/鉅額交易
2018/06/04	91	13.99	0	0.00	14.10	91	21,536	0.42%
2018/06/01	20	13.95	0	0.00	14.00	20	21,430	0.09%
2018/05/31	2	13.75	122	14.04	14.10	-120	21,418	-0.56%	大賣/鉅額交易
2018/05/30	119	13.84	18	13.75	13.75	101	20,898	0.48%	大買/鉅額交易
2018/05/29	41	14.10	110	14.12	14.10	-69	21,078	-0.33%	大賣/
2018/05/28	28	14.20	110	14.23	14.20	-82	21,049	-0.39%	大賣/
2018/05/25	0	0.00	40	14.25	14.25	-40	21,253	-0.19%
2018/05/24	30	14.35	0.3	14.30	14.30	29.7	21,407	0.14%
2018/05/23	1	14.40	100	14.43	14.35	-99	21,585	-0.46%
2018/05/22	0	0.00	50	14.50	14.50	-50	21,713	-0.23%
2018/05/21	0	0.00	1	14.50	14.55	-1	21,919	0.00%
2018/05/18	0	0.00	1	14.50	14.40	-1	22,111	0.00%
2018/05/17	0	0.00	0	14.40	14.45	0	22,276	0.00%
2018/05/15	0	0.00	1	14.50	14.45	-1	22,745	0.00%
2018/05/14	0	0.00	5	14.46	14.45	-5	23,434	-0.02%
2018/05/11	0	0.00	3	14.43	14.40	-3	23,741	-0.01%
2018/05/10	0	0.00	4	14.28	14.25	-4	23,726	-0.02%
2018/05/09	0	0.00	10	14.30	14.30	-10	23,747	-0.04%
2018/05/08	302	14.15	10	14.20	14.25	292	23,720	1.23%	大買/鉅額交易
2018/05/03	10	14.55	5	14.45	14.45	5	23,388	0.02%
2018/05/02	0	0.00	9	14.46	14.55	-9	23,338	-0.04%
2018/04/27	20	14.15	57	14.18	14.25	-37	23,192	-0.16%
2018/04/26	0	0.00	4	14.15	14.15	-4	23,079	-0.02%
2018/04/25	2	13.80	7	13.80	13.85	-5	22,810	-0.02%
2018/04/24	0	0.00	1	13.80	13.70	-1	22,920	0.00%
2018/04/23	51	13.75	1	13.80	13.80	50	23,154	0.22%
2018/04/20	22	13.75	0	0.00	13.80	22	23,279	0.09%
2018/04/19	1	13.80	5	13.82	13.85	-4	23,570	-0.02%
2018/04/18	1	13.70	1	13.75	13.75	0	23,806	0.00%
2018/04/17	0	0.00	0.5	13.70	13.70	-0.5	24,019	0.00%
2018/04/16	0	0.00	1.2	13.80	13.80	-1.2	24,335	0.00%
2018/04/12	10	13.75	20	13.75	13.80	-10	24,716	-0.04%
2018/04/11	23	13.74	7	13.85	13.75	16	24,742	0.06%
2018/04/10	9	13.74	30	13.68	13.80	-21	24,428	-0.09%
2018/04/09	5	13.45	2	13.50	13.50	3	23,924	0.01%
2018/04/03	5	13.40	0	0.00	13.40	5	23,727	0.02%
2018/04/02	0	0.00	14	13.42	13.45	-14	23,669	-0.06%
2018/03/31	20	13.35	0	0.00	13.35	20	23,482	0.09%
2018/03/30	0	0.00	190	13.40	13.35	-190	23,452	-0.81%	大賣/鉅額交易
2018/03/29	121.3	13.30	20	13.32	13.35	101.3	23,440	0.43%	大買/鉅額交易
2018/03/28	80	13.45	1	13.45	13.40	79	23,144	0.34%
2018/03/27	18	13.56	25	13.55	13.55	-7	23,150	-0.03%
2018/03/26	30	13.45	0	0.00	13.50	30	23,067	0.13%
2018/03/23	70	13.35	0	0.00	13.50	70	22,980	0.30%
2018/03/22	10	13.58	90	13.55	13.60	-80	22,837	-0.35%
2018/03/21	12	13.40	51	13.45	13.45	-39	22,517	-0.17%
2018/03/20	64	13.36	0	0.00	13.40	64	22,895	0.28%
2018/03/19	30	13.45	181	13.47	13.45	-151	22,910	-0.66%	大賣/鉅額交易
2018/03/16	22	13.49	0	0.00	13.55	22	22,841	0.10%
2018/03/15	15	13.35	51	13.35	13.35	-36	22,211	-0.16%
2018/03/14	7	13.35	1	13.35	13.35	6	22,097	0.03%
2018/03/13	200	13.33	0	0.00	13.40	200	22,337	0.90%	大買/鉅額交易
2018/03/12	105	13.36	28	13.30	13.40	77	22,391	0.34%	大買/
2018/03/09	10	13.13	8	13.15	13.15	2	22,460	0.01%
2018/03/08	131	13.08	0	0.00	13.10	131	22,704	0.58%	大買/鉅額交易
2018/03/07	4	13.00	0	0.00	13.05	4	22,944	0.02%
2018/03/06	11	13.00	0	0.00	13.05	11	23,466	0.05%
2018/03/05	11	13.04	0	0.00	13.00	11	23,688	0.05%
2018/03/02	32	12.98	0	0.00	12.95	32	23,585	0.14%
2018/03/01	0.6	13.15	0	0.00	13.15	0.6	22,892	0.00%
2018/02/26	10	13.35	18	13.33	13.25	-8	23,042	-0.03%
2018/02/23	27	13.25	10	13.25	13.25	17	23,027	0.07%
2018/02/22	23	13.10	137.2	13.12	13.15	-114.2	23,493	-0.49%	大賣/鉅額交易
2018/02/21	14	13.15	137	13.17	13.20	-123	23,851	-0.52%	大賣/鉅額交易
2018/02/12	25	13.07	0	0.00	13.05	25	23,915	0.10%
2018/02/09	12	12.91	4	13.00	12.95	8	23,761	0.03%
2018/02/08	0	0.00	10	13.15	13.15	-10	23,517	-0.04%
2018/02/07	65	13.16	24	13.22	13.05	41	23,357	0.18%
2018/02/06	38	13.13	31	13.00	12.90	7	23,292	0.03%
2018/02/05	293	13.60	0	0.00	13.60	293	22,818	1.28%	大買/鉅額交易
2018/02/02	65	13.87	1	13.95	13.90	64	22,338	0.29%
2018/02/01	21	13.95	265	13.97	13.95	-244	22,272	-1.10%	大賣/鉅額交易
2018/01/31	14	13.93	0	0.00	14.00	14	22,106	0.06%
2018/01/30	83	14.12	0	0.00	14.05	83	21,906	0.38%
2018/01/29	4	14.25	0.5	14.15	14.20	3.5	21,766	0.02%
2018/01/26	2	14.10	10	14.15	14.20	-8	21,696	-0.04%
2018/01/25	42	14.20	0	0.00	14.20	42	21,596	0.19%
2018/01/24	56	14.10	1.1	14.20	14.15	54.9	21,471	0.26%
2018/01/23	68	14.25	184	14.26	14.35	-116	21,297	-0.54%	大賣/鉅額交易
2018/01/22	7	14.25	30	14.32	14.25	-23	21,197	-0.11%
2018/01/19	0.3	14.20	22	14.35	14.30	-21.8	21,219	-0.10%
2018/01/18	106.2	14.34	2	14.40	14.25	104.2	21,024	0.50%	大買/鉅額交易
2018/01/17	21	14.25	2	14.30	14.30	19	20,778	0.09%
2018/01/16	23	14.25	20	14.30	14.20	3	20,439	0.01%
2018/01/15	10	14.25	8	14.30	14.25	2	20,326	0.01%
2018/01/12	3	14.10	10.7	14.16	14.15	-7.7	19,863	-0.04%
2018/01/11	0	0.00	3	13.98	14.00	-3	19,325	-0.02%
2018/01/10	0	0.00	2	14.10	13.95	-2	19,320	-0.01%
2018/01/09	32	13.95	1	13.95	13.95	31	18,910	0.16%
2018/01/08	25	13.96	266	14.00	14.05	-241	18,813	-1.28%	大賣/鉅額交易
2018/01/05	191	13.89	45	13.91	13.95	146	18,615	0.78%	大買/鉅額交易
2018/01/04	51	13.87	1	13.95	13.85	50	18,623	0.27%
2018/01/03	0	0.00	14	13.88	13.95	-14	18,758	-0.07%
2018/01/02	2	13.73	35	13.75	13.80	-33	18,638	-0.18%