元大金 (2885)-元大-萬華券商分點個股進出

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
30.65
漲跌
--
漲幅
0.00%
成交量
14,708張
產業
上市金融類股
1745人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大金 (2885)籌碼相關－元大-萬華券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-萬華券商分點個股進出
元大-萬華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
2024/05/02	0	0.00	1.6	30.62	30.65	-1.6	20,688	-0.01%
2024/04/30	3.2	30.81	0	0.00	30.65	3.2	20,545	0.02%
2024/04/29	0.2	30.82	7.1	30.80	31.05	-6.9	20,436	-0.03%
2024/04/26	2	30.05	10.7	30.17	30.00	-8.7	20,096	-0.04%
2024/04/25	9.3	29.80	60	29.92	29.80	-50.7	20,118	-0.25%
2024/04/24	0	0.00	54.3	30.29	30.35	-54.3	19,994	-0.27%
2024/04/23	3.3	29.88	2	29.98	29.80	1.3	19,844	0.01%
2024/04/22	9.6	29.85	10.2	30.17	29.90	-0.6	19,654	0.00%
2024/04/19	33.7	30.02	0.5	30.10	29.90	33.2	19,148	0.17%
2024/04/18	0.6	30.50	18	30.53	30.60	-17.4	18,463	-0.09%
2024/04/17	6	30.00	0.3	30.03	30.00	5.7	18,105	0.03%
2024/04/16	20.4	29.99	2	30.30	29.95	18.4	18,010	0.10%
2024/04/15	0	30.50	25.4	30.60	30.55	-25.4	17,755	-0.14%
2024/04/12	4.1	30.18	2	30.30	30.30	2.1	17,624	0.01%
2024/04/11	0	0.00	5.7	30.51	30.50	-5.7	17,452	-0.03%
2024/04/10	5	30.62	0	0.00	30.50	5	17,495	0.03%
2024/04/09	0	0.00	91	30.86	30.90	-91	17,624	-0.52%
2024/04/08	0	0.00	55	30.29	30.30	-55	17,390	-0.32%
2024/04/03	8	29.97	65	30.09	29.95	-57	17,458	-0.33%
2024/04/02	3	30.20	2.2	30.24	30.30	0.8	17,547	0.00%
2024/04/01	0	30.15	1.7	30.39	30.10	-1.7	17,754	-0.01%
2024/03/29	0	30.25	17	30.26	30.40	-17	17,819	-0.10%
2024/03/28	0	30.00	3.7	30.05	30.10	-3.7	17,675	-0.02%
2024/03/27	0	30.25	3.9	30.30	30.30	-3.9	17,687	-0.02%
2024/03/26	0.1	29.90	11	30.15	30.10	-10.9	17,806	-0.06%
2024/03/25	1	29.35	4.5	29.89	29.85	-3.5	17,978	-0.02%
2024/03/22	11	29.97	4	29.76	29.45	7	18,215	0.04%
2024/03/21	0.1	29.85	13	29.74	29.80	-12.9	18,221	-0.07%
2024/03/20	12	29.21	0	0.00	28.90	12	18,450	0.07%
2024/03/19	5	29.19	14	29.12	29.20	-9	18,458	-0.05%
2024/03/18	14.4	29.36	2.5	29.51	29.35	11.9	18,330	0.06%
2024/03/15	23.1	30.04	6	30.02	30.20	17.1	18,162	0.09%
2024/03/14	27.5	30.16	31	30.15	30.30	-3.6	17,626	-0.02%
2024/03/13	11.1	29.40	16.4	29.36	29.50	-5.4	16,785	-0.03%
2024/03/12	1.1	28.75	0.1	28.84	28.90	1	16,419	0.01%
2024/03/11	11	28.65	18	28.66	28.55	-7	16,438	-0.04%
2024/03/08	5	28.36	13.7	28.41	28.45	-8.7	16,445	-0.05%
2024/03/07	2	27.95	21.8	27.90	28.10	-19.8	16,213	-0.12%
2024/03/06	0	0.00	3.3	27.47	27.50	-3.3	15,804	-0.02%
2024/03/05	6.7	27.31	1	27.30	27.30	5.7	15,976	0.04%
2024/03/04	4	27.14	209.1	27.30	27.35	-205.1	16,071	-1.28%	大賣/鉅額交易
2024/03/01	2	27.25	1.3	27.40	27.30	0.7	16,213	0.00%
2024/02/29	1	27.40	1.1	27.12	27.45	-0.1	16,332	0.00%
2024/02/27	6	27.25	1	27.25	27.20	5	16,171	0.03%
2024/02/26	1.6	27.14	5	27.25	27.10	-3.4	16,031	-0.02%
2024/02/23	2.1	27.35	2	27.40	27.30	0.1	15,976	0.00%
2024/02/22	3	27.38	0	0.00	27.55	3	16,208	0.02%
2024/02/21	4.1	27.36	5.6	27.41	27.35	-1.6	16,173	-0.01%
2024/02/20	0	0.00	21.3	27.66	27.85	-21.3	16,099	-0.13%
2024/02/19	0.1	27.20	13.1	27.27	27.45	-13	15,999	-0.08%
2024/02/16	2.2	27.02	0.3	27.04	27.15	1.9	16,178	0.01%
2024/02/15	2.2	27.00	54.7	26.91	27.00	-52.5	16,185	-0.32%
2024/02/05	0	26.85	2	26.95	27.00	-2	15,990	-0.01%
2024/02/02	0.1	26.92	2	26.96	26.90	-1.9	15,780	-0.01%
2024/02/01	0	26.95	4	27.01	27.05	-4	15,716	-0.03%
2024/01/31	0	26.90	117	27.00	27.05	-117	15,625	-0.75%	大賣/鉅額交易
2024/01/30	1.1	26.86	100.2	26.90	26.85	-99.1	15,518	-0.64%
2024/01/29	0.2	26.95	0	27.00	27.10	0.2	15,711	0.00%
2024/01/26	0	0.00	2	26.80	26.95	-2	15,758	-0.01%
2024/01/25	0	0.00	8	26.67	26.75	-8	15,712	-0.05%
2024/01/24	1.1	26.51	0.5	26.60	26.60	0.6	15,738	0.00%
2024/01/22	0.3	26.32	0	0.00	26.35	0.3	16,053	0.00%
2024/01/19	21	26.08	5	26.20	26.20	16	16,013	0.10%
2024/01/18	2.5	25.76	0	0.00	25.80	2.5	16,029	0.02%
2024/01/17	10.5	26.02	0	0.00	25.80	10.5	15,949	0.07%
2024/01/16	14.5	26.28	0	0.00	26.25	14.5	15,663	0.09%
2024/01/15	2	26.70	0	0.00	26.70	2	15,517	0.01%
2024/01/12	0.1	26.75	0	0.00	26.65	0.1	15,812	0.00%
2024/01/11	50	26.75	0	0.00	26.80	50	16,020	0.31%
2024/01/10	7	26.49	0.5	26.50	26.50	6.5	16,367	0.04%
2024/01/09	2	26.80	1	26.93	26.80	1	16,409	0.01%
2024/01/08	12	27.07	0	0.00	26.90	12	16,485	0.07%
2024/01/05	2	26.85	12.2	27.16	26.95	-10.2	16,514	-0.06%
2024/01/04	0	0.00	21	26.99	27.20	-21	16,645	-0.13%
2024/01/03	4.8	27.09	4.1	27.38	26.95	0.7	16,816	0.00%
2024/01/02	0.1	27.70	0.1	27.60	27.75	0	16,492	0.00%
2023/12/29	0.1	27.48	20	27.50	27.60	-19.9	16,322	-0.12%
2023/12/28	0.1	27.25	14	27.28	27.35	-13.9	16,304	-0.09%
2023/12/27	0.1	26.85	14	27.07	27.15	-14	16,123	-0.09%
2023/12/26	0	0.00	7.2	26.88	26.85	-7.2	15,860	-0.05%
2023/12/25	0.1	26.65	2	26.58	26.60	-1.9	15,812	-0.01%
2023/12/22	1.1	26.70	1	26.75	26.80	0.1	15,935	0.00%
2023/12/21	4.2	26.39	4	26.35	26.45	0.2	15,843	0.00%
2023/12/20	8.2	26.64	0	0.00	26.55	8.2	15,485	0.05%
2023/12/19	13	26.80	0	0.00	26.70	13	15,199	0.09%
2023/12/18	0	0.00	0	27.00	27.05	0	15,019	0.00%
2023/12/15	6.1	27.03	5	27.15	27.00	1.1	14,908	0.01%
2023/12/14	2.2	26.93	28	26.96	27.00	-25.8	14,590	-0.18%
2023/12/13	1	26.85	1	26.85	26.75	0	14,457	0.00%
2023/12/12	1.8	26.58	18	26.67	26.80	-16.2	14,675	-0.11%
2023/12/11	0	0.00	14.1	26.53	26.55	-14.1	14,606	-0.10%
2023/12/08	3	26.48	2	26.48	26.55	1	14,645	0.01%
2023/12/07	0	0.00	14	26.38	26.50	-14	14,620	-0.10%
2023/12/06	1.3	26.43	4	26.45	26.45	-2.7	14,545	-0.02%
2023/12/05	0.5	26.30	5	26.30	26.40	-4.5	14,442	-0.03%
2023/12/04	1	26.35	8.5	26.31	26.35	-7.5	14,572	-0.05%
2023/12/01	1	26.10	14	26.10	26.10	-13	14,509	-0.09%
2023/11/30	0	0.00	6.2	26.06	26.00	-6.2	14,505	-0.04%
2023/11/29	0	0.00	2	26.05	25.95	-2	14,200	-0.01%
2023/11/28	0	0.00	16.4	26.05	26.10	-16.4	14,050	-0.12%
2023/11/27	2.2	25.85	7	25.97	25.85	-4.8	14,075	-0.03%
2023/11/24	2	25.75	1	25.70	25.80	1	14,023	0.01%
2023/11/23	0	25.60	3	25.60	25.70	-3	14,099	-0.02%
2023/11/22	1	25.65	1	25.60	25.60	0	14,141	0.00%
2023/11/21	1.2	25.68	1.1	25.69	25.70	0.1	14,238	0.00%
2023/11/20	0	0.00	3.1	25.35	25.35	-3.1	14,056	-0.02%
2023/11/17	5	25.45	0.1	25.40	25.35	5	14,079	0.04%
2023/11/16	0.1	25.40	6	25.40	25.45	-5.9	14,006	-0.04%
2023/11/15	0	25.25	29.2	25.30	25.30	-29.2	13,945	-0.21%
2023/11/14	0.6	25.00	0.1	25.05	25.05	0.4	13,829	0.00%
2023/11/13	0.1	25.05	0	0.00	25.00	0.1	14,058	0.00%
2023/11/10	11	24.90	5.2	24.90	25.00	5.8	14,396	0.04%
2023/11/09	6.2	24.95	0	0.00	25.00	6.2	14,536	0.04%
2023/11/08	1	25.00	0	0.00	25.00	1	14,774	0.01%
2023/11/07	0.1	24.95	0.3	25.00	25.05	-0.3	14,940	0.00%
2023/11/06	1.2	24.86	0	0.00	24.90	1.2	15,228	0.01%
2023/11/03	0	24.60	1	24.70	24.95	-1	15,067	-0.01%
2023/11/02	2	24.55	0	0.00	24.50	2	15,550	0.01%
2023/11/01	0	0.00	0.1	24.35	24.40	-0.1	15,668	0.00%
2023/10/31	2	24.25	1	24.25	24.30	1	15,832	0.01%
2023/10/30	11.2	24.05	1.1	24.11	24.10	10.1	15,988	0.06%
2023/10/27	1	24.50	2	24.45	24.40	-1	16,107	-0.01%
2023/10/26	1	24.35	1	24.35	24.35	0	16,265	0.00%
2023/10/25	0	0.00	1.2	24.69	24.60	-1.2	16,299	-0.01%
2023/10/24	0	0.00	0.2	24.48	24.45	-0.2	16,366	0.00%
2023/10/23	7.2	24.42	0	0.00	24.40	7.2	16,412	0.04%
2023/10/20	6.7	24.59	8	24.40	24.75	-1.3	16,302	-0.01%
2023/10/19	5.1	25.05	0.1	25.10	25.10	5	16,077	0.03%
2023/10/18	1	25.35	1.2	25.53	25.55	-0.2	15,990	0.00%
2023/10/17	2	25.38	0.2	25.49	25.30	1.8	15,836	0.01%
2023/10/13	1.1	25.50	0	0.00	25.45	1.1	15,869	0.01%
2023/10/12	0.1	25.35	20	25.50	25.65	-20	15,981	-0.12%
2023/10/11	5	25.20	17.7	25.31	25.50	-12.7	16,036	-0.08%
2023/10/06	0	0.00	15	24.85	24.80	-15	15,892	-0.09%
2023/10/04	5	24.27	0	0.00	24.25	5	16,241	0.03%
2023/10/03	0.6	24.75	2	24.70	24.65	-1.4	16,245	-0.01%
2023/10/02	3.9	25.02	2.2	25.00	24.95	1.7	16,374	0.01%
2023/09/28	0	0.00	1.2	25.10	25.05	-1.2	16,818	-0.01%
2023/09/27	1	25.05	10.3	25.00	25.15	-9.3	16,838	-0.05%
2023/09/26	8.1	25.09	0	0.00	25.00	8.1	16,821	0.05%
2023/09/22	0	24.85	0	0.00	25.10	0	17,086	0.00%
2023/09/21	1	24.90	0	0.00	25.00	1	17,219	0.01%
2023/09/20	15	25.47	1	25.45	25.40	14	17,268	0.08%
2023/09/19	5.2	25.70	10	25.67	25.75	-4.8	17,248	-0.03%
2023/09/18	2.2	25.39	0	0.00	25.40	2.2	17,134	0.01%
2023/09/15	0.1	25.20	5	25.29	25.35	-4.9	17,267	-0.03%
2023/09/14	1	25.05	21	25.15	25.20	-20	17,236	-0.12%
2023/09/13	0.1	24.78	11.2	24.85	25.00	-11.1	17,248	-0.06%
2023/09/12	1	24.75	2.2	24.75	24.80	-1.2	17,439	-0.01%
2023/09/11	0	24.55	0.1	24.65	24.70	-0.1	17,663	0.00%
2023/09/08	22	24.55	0	0.00	24.65	22	17,920	0.12%
2023/09/07	0	0.00	25.1	24.62	24.70	-25.1	18,130	-0.14%
2023/09/06	0	0.00	0.5	24.30	24.25	-0.5	18,048	0.00%
2023/09/05	1.1	24.35	0	0.00	24.20	1.1	18,028	0.01%
2023/09/04	0.1	24.60	1	24.65	24.50	-0.9	18,223	0.00%
2023/09/01	0.1	24.65	2	24.75	24.75	-1.9	18,496	-0.01%
2023/08/31	0	0.00	1	24.60	24.40	-1	18,740	-0.01%
2023/08/30	0.1	24.75	2	24.75	24.80	-1.9	18,891	-0.01%
2023/08/29	6	24.54	4	24.50	24.65	2	18,979	0.01%
2023/08/28	18	24.31	0.1	24.40	24.40	17.9	18,969	0.09%
2023/08/25	2.1	24.40	1	24.45	24.40	1.1	19,376	0.01%
2023/08/24	2	24.45	32	24.39	24.45	-30	19,468	-0.15%
2023/08/23	0	0.00	20	24.00	24.20	-20	19,454	-0.10%
2023/08/22	1	23.90	0.1	24.00	23.85	0.9	19,542	0.00%
2023/08/21	4.3	23.91	1.1	24.10	23.90	3.2	19,574	0.02%
2023/08/18	3	23.87	1	23.90	23.95	2	19,484	0.01%
2023/08/17	8	23.50	5	23.75	23.75	3	19,503	0.02%
2023/08/16	13	23.90	0	0.00	23.85	13	19,345	0.07%
2023/08/15	0.1	24.21	0	0.00	24.20	0.1	19,145	0.00%
2023/08/14	1	24.25	8	24.37	24.30	-7	19,218	-0.04%
2023/08/11	5.9	24.80	0	24.85	24.75	5.8	19,170	0.03%
2023/08/10	1	25.15	25	25.24	25.30	-24	19,013	-0.13%
2023/08/09	14	25.04	8.5	25.06	25.15	5.5	18,775	0.03%
2023/08/08	0	25.05	11.5	25.14	25.10	-11.5	18,679	-0.06%
2023/08/07	0	0.00	0.7	24.45	24.70	-0.7	18,112	0.00%
2023/08/04	3.1	24.30	0	0.00	24.35	3.1	17,972	0.02%
2023/08/02	2.1	24.37	0	0.00	24.45	2.1	17,759	0.01%
2023/08/01	0.1	24.65	50.2	24.81	24.90	-50.1	17,652	-0.28%
2023/07/31	0	0.00	11.3	24.47	24.40	-11.3	17,308	-0.07%
2023/07/28	3.3	24.36	1.2	24.56	24.40	2.1	17,151	0.01%
2023/07/27	1	24.65	5	24.70	24.70	-4	16,967	-0.02%
2023/07/26	0.1	24.35	27	24.47	24.55	-27	16,847	-0.16%
2023/07/25	0.1	24.25	0	0.00	24.25	0.1	16,808	0.00%
2023/07/24	0.1	24.20	0.1	24.20	24.10	0	16,845	0.00%
2023/07/21	0.1	24.35	2	24.45	24.40	-1.9	16,786	-0.01%
2023/07/20	0.1	24.25	18	24.39	24.45	-17.9	16,671	-0.11%
2023/07/19	3.4	24.05	7	24.11	24.10	-3.6	16,429	-0.02%
2023/07/18	0	0.00	5	24.03	24.10	-5	16,277	-0.03%
2023/07/17	0	0.00	3	23.98	23.95	-3	16,220	-0.02%
2023/07/14	2	23.40	18.1	23.69	23.75	-16.1	16,037	-0.10%
2023/07/13	2.1	23.41	0	0.00	23.30	2.1	15,781	0.01%
2023/07/12	11	23.30	0.1	23.45	23.45	11	15,656	0.07%
2023/07/10	5.3	22.92	40	23.15	23.00	-34.7	15,474	-0.22%
2023/07/07	1	22.50	0	0.00	22.65	1	15,267	0.01%
2023/07/06	7.2	22.85	0	0.00	22.70	7.2	15,203	0.05%
2023/07/05	0	0.00	9.6	23.19	23.15	-9.6	14,735	-0.06%
2023/07/04	8	23.06	0	0.00	23.05	8	14,624	0.05%
2023/07/03	0	0.00	7	23.25	23.20	-7	14,603	-0.05%
2023/06/30	110	23.25	0	0.00	23.10	110	14,617	0.75%	大買/鉅額交易
2023/06/29	14	23.41	6	23.45	23.30	8	14,416	0.06%
2023/06/28	16	24.13	0	0.00	24.10	16	14,205	0.11%
2023/06/27	5	24.15	101.5	24.25	24.20	-96.5	13,935	-0.69%	大賣/
2023/06/26	2.7	24.31	0	0.00	24.30	2.7	13,842	0.02%
2023/06/21	0	24.35	0	0.00	24.35	0	13,750	0.00%
2023/06/20	3	24.43	10	24.50	24.25	-7	13,529	-0.05%
2023/06/19	0.1	24.40	4	24.39	24.40	-4	13,296	-0.03%
2023/06/16	2	24.43	2	24.30	24.35	0	13,201	0.00%
2023/06/15	0.8	24.40	30	24.47	24.50	-29.2	12,941	-0.23%
2023/06/14	1	24.40	16.5	24.33	24.40	-15.5	12,841	-0.12%
2023/06/13	0	24.40	0	0.00	24.35	0	12,795	0.00%
2023/06/12	2.2	24.50	4	24.50	24.55	-1.8	12,630	-0.01%
2023/06/09	1.6	24.55	1.3	24.54	24.60	0.3	12,734	0.00%
2023/06/08	1	24.50	2	24.60	24.50	-1	12,731	-0.01%
2023/06/07	1	24.55	8.1	24.45	24.60	-7.1	12,698	-0.06%
2023/06/06	20	24.30	5.8	24.19	24.20	14.2	12,527	0.11%
2023/06/05	1	24.00	26	24.06	24.00	-25	12,327	-0.20%
2023/06/02	1	23.90	2	23.85	23.85	-1	12,036	-0.01%
2023/06/01	0.1	23.75	1.5	23.68	23.65	-1.4	11,882	-0.01%
2023/05/31	0.1	23.70	7	23.81	23.85	-7	11,750	-0.06%
2023/05/30	0.1	23.70	3	23.75	23.70	-3	11,531	-0.03%
2023/05/29	0.1	23.55	0.9	23.60	23.55	-0.9	11,676	-0.01%
2023/05/26	0.1	23.45	34.5	23.50	23.50	-34.5	11,831	-0.29%
2023/05/25	11.3	23.30	13	23.34	23.25	-1.8	11,733	-0.01%
2023/05/24	0.2	23.43	0	0.00	23.55	0.2	11,770	0.00%
2023/05/23	0.1	23.43	6.1	23.60	23.65	-6	11,764	-0.05%
2023/05/22	1.1	23.45	2	23.40	23.45	-0.9	11,637	-0.01%
2023/05/19	1.1	23.40	9.1	23.39	23.45	-8	11,540	-0.07%
2023/05/18	0	0.00	2.1	23.37	23.40	-2.1	11,407	-0.02%
2023/05/17	0	23.10	4	23.13	23.10	-4	11,241	-0.04%
2023/05/16	0	0.00	2	22.90	22.95	-2	11,131	-0.02%
2023/05/12	1.1	22.70	0.2	22.75	22.65	0.9	11,187	0.01%
2023/05/11	10	22.90	2	22.95	22.90	8	11,184	0.07%
2023/05/10	0.1	23.00	3.2	23.00	23.00	-3.1	11,214	-0.03%
2023/05/09	0.4	22.99	2.5	22.95	23.00	-2.1	11,269	-0.02%
2023/05/08	2.1	22.95	0	0.00	23.00	2.1	11,402	0.02%
2023/05/05	3.5	22.84	1	22.85	22.85	2.5	11,287	0.02%
2023/05/04	0.1	22.80	2.1	22.85	22.90	-2	11,529	-0.02%
2023/05/03	0.1	22.65	4	22.60	22.75	-4	11,598	-0.03%
2023/05/02	0	0.00	1.2	22.66	22.70	-1.2	11,941	-0.01%
2023/04/28	0	0.00	4	22.50	22.60	-4	12,593	-0.03%
2023/04/27	0	0.00	1	22.45	22.45	-1	12,716	-0.01%
2023/04/25	0.7	22.55	1	22.45	22.40	-0.3	12,874	0.00%
2023/04/24	0	0.00	1	22.45	22.40	-1	12,941	-0.01%
2023/04/21	0	0.00	4	22.45	22.45	-4	13,064	-0.03%
2023/04/20	2	22.33	0	0.00	22.30	2	13,129	0.02%
2023/04/19	0.2	22.50	0	0.00	22.45	0.2	13,396	0.00%
2023/04/18	11.6	22.46	0	0.00	22.50	11.6	13,416	0.09%
2023/04/17	4.2	22.40	20.2	22.60	22.50	-16.1	13,475	-0.12%
2023/04/14	1	22.60	2.1	22.65	22.65	-1.1	13,385	-0.01%
2023/04/13	0.1	22.55	0	0.00	22.55	0.1	13,387	0.00%
2023/04/12	4.1	22.60	3	22.55	22.55	1.1	13,309	0.01%
2023/04/11	0.3	22.49	3	22.52	22.55	-2.8	13,392	-0.02%
2023/04/07	0	0.00	22	22.40	22.40	-22	13,298	-0.17%
2023/04/06	10.5	22.30	1.3	22.41	22.40	9.2	13,296	0.07%
2023/03/31	0.1	22.38	3.3	22.40	22.35	-3.2	13,263	-0.02%
2023/03/30	5.1	22.26	0	0.00	22.30	5.1	13,892	0.04%
2023/03/29	0.3	22.33	1.1	22.30	22.40	-0.8	14,478	-0.01%
2023/03/28	2.1	22.15	6	22.29	22.30	-3.9	15,234	-0.03%
2023/03/27	10.1	22.10	1	22.20	22.15	9.1	15,971	0.06%
2023/03/24	1.1	22.15	0	0.00	22.20	1.1	16,845	0.01%
2023/03/23	0.2	22.15	2	22.25	22.25	-1.8	16,948	-0.01%
2023/03/22	1	22.05	2	22.10	22.10	-1	17,062	-0.01%
2023/03/21	1.6	22.00	14.4	22.05	21.95	-12.7	17,300	-0.07%
2023/03/20	1.3	21.72	0	0.00	21.80	1.3	17,369	0.01%
2023/03/17	2	21.75	5	21.80	21.85	-3	17,433	-0.02%
2023/03/16	3.1	21.70	4	21.68	21.70	-0.9	17,525	-0.01%
2023/03/15	4	22.01	1	22.00	22.05	3	17,526	0.02%
2023/03/14	17.4	21.91	0	0.00	21.95	17.4	17,720	0.10%
2023/03/13	2.2	22.22	32	22.43	22.35	-29.8	17,673	-0.17%
2023/03/10	18.7	22.31	0	0.00	22.30	18.7	17,695	0.11%
2023/03/09	3	22.68	0	0.00	22.65	3	17,675	0.02%
2023/03/08	4.1	22.78	0	0.00	22.80	4.1	18,025	0.02%
2023/03/07	0.1	22.85	9.3	22.87	22.90	-9.2	18,236	-0.05%
2023/03/06	13.1	22.70	0	0.00	22.70	13.1	18,443	0.07%
2023/03/03	5.1	22.52	0	0.00	22.55	5.1	18,560	0.03%
2023/03/02	11	22.34	0	0.00	22.50	11	18,833	0.06%
2023/03/01	40.3	22.42	2	22.65	22.40	38.3	19,089	0.20%
2023/02/24	9	22.66	0	0.00	22.75	9	19,163	0.05%
2023/02/23	0	0.00	2.1	22.83	22.85	-2.1	19,038	-0.01%
2023/02/22	9.1	22.58	0	0.00	22.75	9.1	19,150	0.05%
2023/02/21	1.8	22.76	3	22.80	22.75	-1.2	19,117	-0.01%
2023/02/20	0.3	22.86	1	22.90	22.90	-0.8	19,297	0.00%
2023/02/16	0	22.70	0	0.00	22.75	0	19,779	0.00%
2023/02/15	5	22.60	1	22.70	22.60	4	20,441	0.02%
2023/02/14	1	22.75	0	0.00	22.80	1	20,514	0.00%
2023/02/13	3	22.60	18	22.79	22.80	-15	20,646	-0.07%
2023/02/10	16	22.70	0	0.00	22.80	16	20,732	0.08%
2023/02/08	16	22.70	0	0.00	22.65	16	20,833	0.08%
2023/02/07	15	22.70	2	22.78	22.75	13	20,877	0.06%
2023/02/06	17	22.58	0	0.00	22.70	17	20,891	0.08%
2023/02/03	1	22.70	0	0.00	22.75	1	20,910	0.00%
2023/02/02	1.1	22.51	0.5	22.75	22.80	0.6	20,926	0.00%
2023/02/01	1	22.70	3.1	22.70	22.75	-2.1	20,793	-0.01%
2023/01/31	6	22.66	0	0.00	22.50	6	20,766	0.03%
2023/01/30	1.2	22.99	14	23.00	23.05	-12.8	20,528	-0.06%
2023/01/17	0	22.75	2.1	22.70	22.70	-2.1	20,017	-0.01%
2023/01/16	0	0.00	6	22.71	22.70	-6	19,985	-0.03%
2023/01/13	2	22.50	1	22.45	22.50	1	19,953	0.00%
2023/01/12	0	0.00	5	22.51	22.55	-5	20,144	-0.02%
2023/01/11	1	22.45	0	0.00	22.45	1	20,192	0.00%
2023/01/10	0	0.00	1	22.45	22.60	-1	20,130	0.00%
2023/01/09	0	0.00	26	22.24	22.50	-26	20,160	-0.13%
2023/01/06	14	21.86	0	0.00	21.90	14	20,030	0.07%
2023/01/04	0.1	21.75	0	0.00	21.80	0.1	20,308	0.00%
2023/01/03	2.3	21.58	0	0.00	21.65	2.3	20,588	0.01%
2022/12/30	0	0.00	0.1	21.85	21.70	-0.1	20,512	0.00%
2022/12/29	5	21.60	0.2	21.75	21.65	4.8	20,735	0.02%
2022/12/28	0	0.00	303	21.92	21.95	-303	20,825	-1.45%	大賣/鉅額交易
2022/12/27	4.1	21.96	0	0.00	21.95	4.1	21,015	0.02%
2022/12/26	0	0.00	1.1	21.90	21.90	-1.1	21,113	-0.01%
2022/12/23	12	21.80	0.1	21.85	21.80	11.9	21,359	0.06%
2022/12/22	3	21.77	20	21.95	22.00	-17	21,515	-0.08%
2022/12/21	5.5	21.80	1	21.85	21.80	4.5	21,062	0.02%
2022/12/20	13	21.90	1	22.00	21.80	12	20,610	0.06%
2022/12/19	2.6	22.08	1	22.10	22.10	1.6	19,979	0.01%
2022/12/16	2	22.15	11.1	22.49	22.15	-9.1	19,240	-0.05%
2022/12/15	0	0.00	8	22.49	22.45	-8	18,528	-0.04%
2022/12/14	0	0.00	3	22.30	22.30	-3	18,590	-0.02%
2022/12/13	5.7	22.09	0.2	22.15	22.10	5.5	18,554	0.03%
2022/12/12	1	22.25	0	0.00	22.40	1	18,353	0.01%
2022/12/09	0.6	22.50	3	22.48	22.40	-2.4	18,685	-0.01%
2022/12/08	0	22.35	3.2	22.09	22.30	-3.1	18,729	-0.02%
2022/12/05	5	22.60	0.2	22.65	22.60	4.8	18,849	0.03%
2022/12/02	2	22.35	0	0.00	22.45	2	18,707	0.01%
2022/12/01	12	22.73	23.2	22.70	22.60	-11.2	18,884	-0.06%
2022/11/30	0.1	22.50	3.3	22.52	22.60	-3.2	18,939	-0.02%
2022/11/29	1	22.35	33.1	22.38	22.50	-32.1	18,603	-0.17%
2022/11/28	6	21.95	3	22.25	22.25	3	18,472	0.02%
2022/11/25	0.1	22.15	80	22.16	22.05	-79.9	18,353	-0.44%
2022/11/24	5.7	22.06	26.1	22.15	22.30	-20.4	18,308	-0.11%
2022/11/23	1.5	22.00	60.1	22.13	22.10	-58.6	18,184	-0.32%
2022/11/22	1.4	21.43	3	21.33	21.60	-1.6	17,821	-0.01%
2022/11/18	2.6	20.94	3	20.95	20.90	-0.4	17,414	0.00%
2022/11/17	3.6	21.07	0	0.00	21.20	3.6	17,355	0.02%
2022/11/16	4.2	21.24	1	21.15	21.25	3.1	17,506	0.02%
2022/11/15	1.1	21.02	8.1	21.16	21.45	-7	17,430	-0.04%
2022/11/14	0.1	21.25	11.1	21.20	21.20	-11.1	17,326	-0.06%
2022/11/11	2.1	20.76	19.1	20.90	21.20	-17	17,085	-0.10%
2022/11/10	3	20.35	0	0.00	20.40	3	16,633	0.02%
2022/11/09	7.2	20.39	11.1	20.39	20.50	-3.9	16,702	-0.02%
2022/11/08	12.1	20.25	21.1	20.30	20.30	-9	16,586	-0.05%
2022/11/07	0.2	20.20	0	0.00	20.20	0.2	16,688	0.00%
2022/11/04	1	19.95	1	19.90	20.05	0	16,988	0.00%
2022/11/03	20	19.95	0	0.00	20.05	20	17,098	0.12%
2022/11/02	0	0.00	2.1	20.14	20.20	-2.1	17,192	-0.01%
2022/11/01	0	0.00	22.1	20.00	20.05	-22.1	17,288	-0.13%
2022/10/31	0	0.00	10	19.75	19.70	-10	17,404	-0.06%
2022/10/28	15	19.50	0	0.00	19.60	15	17,456	0.09%
2022/10/27	10.2	19.75	3	19.70	19.70	7.2	17,429	0.04%
2022/10/26	0	0.00	0.1	19.70	19.75	-0.1	17,463	0.00%
2022/10/25	2	19.40	0	0.00	19.55	2	17,438	0.01%
2022/10/24	0.1	19.60	0	0.00	19.55	0.1	17,452	0.00%
2022/10/21	0	0.00	7.2	19.34	19.45	-7.2	17,390	-0.04%
2022/10/20	4	18.80	7	19.06	19.05	-3	17,206	-0.02%
2022/10/19	4	19.12	1.1	19.30	19.00	2.9	16,983	0.02%
2022/10/17	12.8	19.06	4	19.09	19.10	8.8	17,240	0.05%
2022/10/14	5	19.09	0.1	19.20	19.10	4.9	17,305	0.03%
2022/10/13	6	19.14	14.1	19.13	19.05	-8.1	17,449	-0.05%
2022/10/12	3	19.05	0	0.00	19.35	3	17,479	0.02%
2022/10/11	8	19.10	1	19.15	19.10	7	17,665	0.04%
2022/10/07	5.2	19.50	0	0.00	19.50	5.2	17,951	0.03%
2022/10/06	12.3	19.60	0	19.80	19.70	12.3	17,997	0.07%
2022/10/05	4	19.48	0.1	19.55	19.55	3.9	18,165	0.02%
2022/10/04	2	19.35	0	0.00	19.35	2	18,267	0.01%
2022/10/03	3.4	19.33	0	0.00	19.30	3.4	18,161	0.02%
2022/09/30	14.4	19.50	2	19.60	19.55	12.4	18,228	0.07%
2022/09/29	7.4	19.59	4	19.85	19.70	3.4	18,341	0.02%
2022/09/28	7.8	19.57	25	19.58	19.55	-17.2	18,448	-0.09%
2022/09/27	2	19.80	0	0.00	19.85	2	18,442	0.01%
2022/09/26	8.3	19.95	0	20.05	19.90	8.3	18,357	0.05%
2022/09/23	5	20.10	1	20.10	20.15	4	18,524	0.02%
2022/09/22	9.4	20.04	0	0.00	20.05	9.4	19,226	0.05%
2022/09/21	7	20.27	0	0.00	20.25	7	19,684	0.04%
2022/09/20	6.1	20.29	0	0.00	20.50	6.1	20,667	0.03%
2022/09/19	1	20.10	0	0.00	20.15	1	21,298	0.00%
2022/09/16	98.1	20.13	0	0.00	20.10	98.1	21,516	0.46%
2022/09/15	12.9	20.21	0	0.00	20.25	12.9	21,400	0.06%
2022/09/14	9	20.21	3	20.30	20.20	6	21,398	0.03%
2022/09/13	7.1	20.57	0	0.00	20.60	7.1	21,613	0.03%
2022/09/12	5	20.85	3	20.97	20.90	2	21,885	0.01%
2022/09/07	7	20.36	4.4	20.40	20.35	2.6	22,022	0.01%
2022/09/06	1	20.80	6	20.77	20.85	-5	21,977	-0.02%
2022/09/05	1	20.25	0	0.00	20.30	1	22,048	0.00%
2022/09/02	6.5	20.08	5	20.05	20.00	1.5	22,311	0.01%
2022/09/01	5	20.05	7.4	20.10	20.05	-2.4	22,268	-0.01%
2022/08/31	1	20.30	5	20.35	20.30	-4	22,188	-0.02%
2022/08/30	1	20.05	7	20.13	20.20	-6	22,154	-0.03%
2022/08/29	3.1	20.13	5	20.15	20.15	-1.9	22,151	-0.01%
2022/08/26	12	20.40	5	20.45	20.40	7	22,303	0.03%
2022/08/25	3	20.32	0	20.40	20.35	3	22,430	0.01%
2022/08/24	1	20.30	0	20.25	20.25	1	22,775	0.00%
2022/08/23	8	20.28	4	20.45	20.20	4	24,059	0.02%
2022/08/22	4.1	20.61	2	20.60	20.60	2.1	24,333	0.01%
2022/08/19	8	20.68	0	20.75	20.80	8	24,662	0.03%
2022/08/18	21	20.80	0	0.00	20.80	21	24,947	0.08%
2022/08/17	9.1	20.88	0	0.00	21.00	9.1	25,297	0.04%
2022/08/16	0.1	20.75	1	20.80	20.90	-0.9	25,572	0.00%
2022/08/15	1.1	20.66	0	0.00	20.70	1.1	26,048	0.00%
2022/08/12	6	20.61	0	0.00	20.55	6	26,188	0.02%
2022/08/11	19.9	21.03	0	0.00	21.20	19.9	26,372	0.08%
2022/08/10	2	20.68	4	20.80	20.75	-2	26,242	-0.01%
2022/08/09	5	20.66	0	0.00	20.65	5	26,211	0.02%
2022/08/08	3	20.67	0	0.00	20.80	3	26,324	0.01%
2022/08/05	4	20.64	2.3	20.66	20.70	1.7	26,431	0.01%
2022/08/04	2	20.15	0	0.00	20.20	2	26,665	0.01%
2022/08/03	1.4	20.08	0	0.00	20.15	1.4	26,888	0.01%
2022/08/02	13	20.10	0	0.00	20.15	13	27,215	0.05%
2022/08/01	1.1	20.19	13.1	20.19	20.30	-12	27,397	-0.04%
2022/07/29	0	20.10	1	20.15	20.00	-1	27,557	0.00%
2022/07/28	1.5	20.03	0	0.00	20.10	1.5	27,482	0.01%
2022/07/27	1	19.90	2.8	19.84	19.95	-1.8	27,473	-0.01%
2022/07/26	0.5	20.00	2	19.85	19.90	-1.5	27,525	-0.01%
2022/07/25	0	0.00	5	20.00	19.85	-5	27,576	-0.02%
2022/07/22	2	19.60	7	19.61	19.70	-5	27,700	-0.02%
2022/07/21	1.1	19.39	0	0.00	19.40	1.1	27,733	0.00%
2022/07/20	8	19.29	0	0.00	19.25	8	27,852	0.03%
2022/07/19	1	19.00	0	0.00	19.20	1	28,066	0.00%
2022/07/18	3	18.92	1.3	19.08	19.15	1.7	28,197	0.01%
2022/07/15	114.1	19.06	1	19.00	18.80	113.1	28,120	0.40%	大買/鉅額交易
2022/07/14	14	19.63	6	19.61	19.55	8	27,997	0.03%
2022/07/13	12	19.80	2	19.75	19.75	10	28,087	0.04%
2022/07/12	5	19.02	6	19.10	19.10	-1	27,910	0.00%
2022/07/11	3	19.50	0	0.00	19.50	3	27,758	0.01%
2022/07/08	33	19.95	0	0.00	19.80	33	27,850	0.12%
2022/07/07	0	0.00	7.2	19.84	19.85	-7.2	27,794	-0.03%
2022/07/06	2.5	19.64	5	19.55	19.40	-2.5	27,587	-0.01%
2022/07/05	0	0.00	1	20.05	20.10	-1	27,527	0.00%
2022/07/04	4	19.68	6	19.76	19.65	-2	27,432	-0.01%
2022/07/01	16.4	19.65	4	19.60	19.60	12.4	27,706	0.04%
2022/06/30	26.4	19.88	30	19.84	19.70	-3.6	27,721	-0.01%
2022/06/29	378.3	20.62	8	20.33	20.25	370.3	27,239	1.36%	大買/鉅額交易
2022/06/28	324.7	21.15	10	21.20	20.90	314.7	26,873	1.17%	大買/鉅額交易
2022/06/27	21.1	23.40	333	23.51	23.30	-311.9	25,968	-1.20%	大賣/鉅額交易
2022/06/24	2	23.35	7	23.44	23.45	-5	25,349	-0.02%
2022/06/23	0.5	23.15	0	0.00	23.10	0.5	25,258	0.00%
2022/06/22	35	23.28	0	0.00	23.10	35	25,260	0.14%
2022/06/21	1.4	22.99	9	23.15	23.50	-7.6	25,313	-0.03%
2022/06/20	10.6	22.72	0	0.00	22.80	10.6	25,260	0.04%
2022/06/17	132.5	22.94	0	22.95	22.90	132.5	25,147	0.53%	大買/鉅額交易
2022/06/16	9	23.17	0	0.00	23.10	9	24,883	0.04%
2022/06/15	38	23.11	0	0.00	23.05	38	25,242	0.15%
2022/06/14	6	23.09	0	0.00	23.10	6	25,418	0.02%
2022/06/13	136.2	23.07	0	0.00	23.10	136.2	25,588	0.53%	大買/鉅額交易
2022/06/10	1	23.50	0	0.00	23.45	1	25,402	0.00%
2022/06/09	6	23.40	2	23.55	23.40	4	25,433	0.02%
2022/06/08	1	23.45	2	23.55	23.45	-1	25,396	0.00%
2022/06/07	0	0.00	11	23.45	23.40	-11	25,524	-0.04%
2022/06/06	6	23.26	0	0.00	23.35	6	25,607	0.02%
2022/06/02	6	23.49	0	0.00	23.50	6	25,829	0.02%
2022/06/01	67.1	23.78	0	0.00	23.70	67.1	26,271	0.26%
2022/05/31	1	23.60	10	23.86	24.35	-9	26,131	-0.03%
2022/05/30	3.1	23.63	5	23.42	23.90	-2	24,846	-0.01%
2022/05/27	58	23.16	0	0.00	23.15	58	24,552	0.24%
2022/05/26	124.6	22.96	6	22.90	22.90	118.6	24,459	0.49%	大買/鉅額交易
2022/05/25	73.1	23.05	6	23.05	23.05	67.1	24,534	0.27%
2022/05/24	9.3	23.38	0	0.00	23.30	9.3	24,758	0.04%
2022/05/23	49	23.21	7	23.49	23.90	42	24,457	0.17%
2022/05/20	2	23.38	0	0.00	23.45	2	24,153	0.01%
2022/05/19	88	23.39	2	23.50	23.35	86	24,079	0.36%
2022/05/18	6	24.03	6	24.08	24.05	0	23,846	0.00%
2022/05/17	32	24.03	1	23.75	23.75	31	23,817	0.13%
2022/05/16	2.6	23.63	15	23.77	24.00	-12.5	23,810	-0.05%
2022/05/13	10.1	23.85	10	23.85	23.85	0.1	23,781	0.00%
2022/05/12	50.3	23.90	2	23.85	23.65	48.3	23,718	0.20%
2022/05/11	43.4	24.45	0	24.55	24.45	43.3	23,553	0.18%
2022/05/10	36.6	24.71	11.8	24.71	24.75	24.7	23,366	0.11%
2022/05/09	8.7	25.05	52	25.09	25.00	-43.3	23,084	-0.19%
2022/05/06	17	25.62	2	25.60	25.60	15	22,968	0.07%
2022/05/05	2	25.90	0	0.00	25.90	2	23,182	0.01%
2022/05/04	0	26.00	0	0.00	26.00	0	23,263	0.00%
2022/05/03	2	26.10	15	26.02	25.90	-13	23,456	-0.06%
2022/04/29	5	26.15	1	26.25	26.15	4	23,705	0.02%
2022/04/28	9	25.80	15	25.93	26.00	-6	24,070	-0.02%
2022/04/27	34	25.77	11	25.90	25.75	23	23,986	0.10%
2022/04/26	2	26.20	5.2	26.24	26.15	-3.2	23,937	-0.01%
2022/04/25	10.2	26.04	4	26.04	26.25	6.2	23,849	0.03%
2022/04/22	6	26.44	0	0.00	26.65	6	23,426	0.03%
2022/04/21	29	26.45	6	26.38	26.55	23	23,386	0.10%
2022/04/20	8	26.25	1	26.60	26.30	7	23,614	0.03%
2022/04/19	5	26.31	0	0.00	26.15	5	23,403	0.02%
2022/04/18	12.6	26.42	2.1	26.30	26.35	10.4	23,603	0.04%
2022/04/15	8	26.44	1.3	26.60	26.60	6.7	23,581	0.03%
2022/04/14	17	26.61	1	26.60	26.55	16	23,726	0.07%
2022/04/13	3	26.88	6	26.87	26.95	-3	23,695	-0.01%
2022/04/12	1	26.70	15	26.75	26.75	-14	23,712	-0.06%
2022/04/11	5	27.05	3.5	26.79	26.80	1.5	23,696	0.01%
2022/04/08	4	26.85	3	26.97	26.85	1	23,534	0.00%
2022/04/07	15.4	26.88	0	0.00	26.70	15.4	23,473	0.07%
2022/04/06	2	26.60	5.1	27.00	27.20	-3.1	23,224	-0.01%
2022/04/01	3	26.50	5	26.44	26.60	-2	22,973	-0.01%
2022/03/31	4.8	26.44	9.2	26.49	26.40	-4.4	22,717	-0.02%
2022/03/30	2	26.20	6.1	26.12	26.20	-4.1	22,390	-0.02%
2022/03/29	1	25.85	0	0.00	26.05	1	22,151	0.00%
2022/03/28	73	25.65	6	25.95	25.90	67	21,982	0.30%
2022/03/25	79.1	25.80	1	25.85	25.75	78.1	21,812	0.36%
2022/03/24	26	25.96	1	26.00	26.00	25	21,615	0.12%
2022/03/23	170	26.02	2	26.10	26.10	168	21,539	0.78%	大買/鉅額交易
2022/03/22	151	26.03	0	0.00	26.00	151	21,164	0.71%	大買/鉅額交易
2022/03/21	96	26.15	5	26.20	26.10	91	20,839	0.44%
2022/03/18	56	26.23	5.9	26.26	26.25	50.1	20,752	0.24%
2022/03/17	1	26.00	17	26.04	26.00	-16	20,274	-0.08%
2022/03/16	3	25.57	308	25.54	25.60	-305	20,054	-1.52%	大賣/鉅額交易
2022/03/15	0	24.70	0	0.00	24.65	0	19,886	0.00%
2022/03/11	1	24.75	0	0.00	24.75	1	20,307	0.00%
2022/03/10	10	24.85	6	24.78	24.80	4	20,356	0.02%
2022/03/09	7	24.23	0	0.00	24.20	7	20,342	0.03%
2022/03/08	3.4	24.27	5	24.00	24.20	-1.6	20,378	-0.01%
2022/03/07	16	24.39	12.9	24.33	24.50	3.1	20,523	0.02%
2022/03/04	7	25.10	6	24.99	25.05	1	20,940	0.00%
2022/03/03	0	0.00	22	25.48	25.50	-22	20,880	-0.11%
2022/03/02	7	25.28	4	25.35	25.40	3	21,164	0.01%
2022/03/01	4	25.25	14	25.27	25.25	-10	21,116	-0.05%
2022/02/25	10.1	24.71	12.6	24.62	24.85	-2.6	20,906	-0.01%
2022/02/24	9.1	24.91	20	24.93	24.85	-10.9	20,539	-0.05%
2022/02/23	2	25.23	2	25.30	25.20	0	19,954	0.00%
2022/02/22	5	25.24	1.3	25.26	25.35	3.7	19,914	0.02%
2022/02/18	0	0.00	0.7	25.40	25.40	-0.7	19,988	0.00%
2022/02/17	0	0.00	4.8	25.44	25.40	-4.8	19,871	-0.02%
2022/02/16	2.6	25.38	5	25.35	25.35	-2.4	19,805	-0.01%
2022/02/15	21.3	25.28	0	0.00	25.20	21.3	19,751	0.11%
2022/02/14	4	25.25	0	0.00	25.45	4	19,557	0.02%
2022/02/11	4	25.50	2.1	25.60	25.60	1.9	19,487	0.01%
2022/02/10	1	25.85	37	25.85	25.85	-36	20,584	-0.18%
2022/02/09	0	0.00	2	25.93	25.90	-2	20,573	-0.01%
2022/02/08	1	25.90	4	25.80	25.80	-3	20,449	-0.01%
2022/02/07	7.5	25.39	5	25.34	25.50	2.5	20,253	0.01%
2022/01/26	0	0.00	5	25.40	25.25	-5	19,784	-0.03%
2022/01/25	10	25.11	5	25.15	25.15	5	19,723	0.03%
2022/01/24	6	25.12	0	0.00	25.20	6	19,479	0.03%
2022/01/21	9	25.56	0.2	25.60	25.35	8.9	19,284	0.05%
2022/01/20	0	0.00	1	25.90	25.85	-1	18,829	-0.01%
2022/01/19	0.1	25.75	1	25.75	25.70	-0.9	18,695	0.00%
2022/01/18	3.2	25.87	1	25.85	25.80	2.2	18,604	0.01%
2022/01/17	5	25.90	3	25.90	25.85	2	18,362	0.01%
2022/01/14	10.1	25.98	6	25.88	25.90	4.1	18,246	0.02%
2022/01/13	0	0.00	39	26.15	26.30	-39	18,018	-0.22%
2022/01/12	3.2	25.91	3.3	25.92	25.90	-0.1	17,581	0.00%
2022/01/11	0	0.00	51	25.50	25.85	-51	17,434	-0.29%
2022/01/10	2.2	25.48	0.7	25.55	25.50	1.5	17,236	0.01%
2022/01/07	1.1	25.79	22	25.88	25.75	-20.9	17,213	-0.12%
2022/01/06	0	0.00	6.1	25.38	25.40	-6.1	16,991	-0.04%
2022/01/05	3	25.28	1	25.35	25.25	2	16,877	0.01%
2022/01/04	1	25.25	15	25.31	25.40	-14	16,839	-0.08%
2022/01/03	0.4	25.30	10	25.35	25.20	-9.6	16,742	-0.06%
2021/12/30	3	25.33	16	25.32	25.30	-13	16,672	-0.08%
2021/12/29	0.2	25.15	21.1	25.26	25.30	-21	16,826	-0.12%
2021/12/28	1	25.00	4	25.00	25.05	-3	16,787	-0.02%
2021/12/27	10	24.95	0.1	24.95	25.00	9.9	16,720	0.06%
2021/12/24	0.2	24.95	8	24.99	25.00	-7.8	16,992	-0.05%
2021/12/22	0	0.00	0.2	24.85	24.80	-0.2	17,232	0.00%
2021/12/20	35	24.67	0.2	24.85	24.65	34.8	17,289	0.20%
2021/12/17	0.3	24.95	32	24.95	25.05	-31.7	17,136	-0.19%
2021/12/16	7	24.80	1	24.75	24.85	6	17,052	0.04%
2021/12/15	4	24.70	0	0.00	24.70	4	17,323	0.02%
2021/12/14	5.1	24.71	2	24.75	24.70	3.1	17,633	0.02%
2021/12/13	0	0.00	2	25.00	25.00	-2	17,667	-0.01%
2021/12/10	0	25.00	7	24.96	24.95	-7	17,714	-0.04%
2021/12/09	2.2	25.04	0	25.00	25.00	2.2	17,681	0.01%
2021/12/08	4	24.99	34	25.00	25.05	-30	17,426	-0.17%
2021/12/07	0	24.80	5	24.90	24.95	-5	16,963	-0.03%
2021/12/06	2.4	24.86	1	24.85	24.90	1.3	16,937	0.01%
2021/12/03	10.1	24.75	8.2	24.84	24.75	1.8	17,078	0.01%
2021/12/02	3	24.50	2	24.55	24.55	1	17,103	0.01%
2021/12/01	3.3	24.18	5	24.15	24.35	-1.7	16,988	-0.01%
2021/11/30	10	23.93	20.1	24.45	23.70	-10.1	16,448	-0.06%
2021/11/29	9	24.28	0	0.00	24.30	9	15,584	0.06%
2021/11/26	5.5	24.57	0	0.00	24.45	5.5	15,536	0.04%
2021/11/25	4	24.84	0	0.00	24.90	4	15,484	0.03%
2021/11/24	20.1	24.85	6	24.94	24.90	14.1	15,549	0.09%
2021/11/23	6	24.88	0	0.00	24.75	6	15,603	0.04%
2021/11/22	0.1	25.00	1	24.95	25.00	-1	15,568	-0.01%
2021/11/19	11	25.03	1	25.00	25.05	10	15,680	0.06%
2021/11/18	2	25.15	5	25.28	25.10	-3	15,705	-0.02%
2021/11/17	7	25.00	6	24.95	25.15	1	15,718	0.01%
2021/11/16	1.2	24.80	9	24.83	24.85	-7.9	15,906	-0.05%
2021/11/15	1.1	24.70	3	24.73	24.75	-1.9	16,707	-0.01%
2021/11/12	1.1	24.50	21.6	24.50	24.50	-20.6	17,484	-0.12%
2021/11/11	1.2	24.33	7	24.34	24.35	-5.8	17,866	-0.03%
2021/11/10	2	24.38	2	24.40	24.45	0	18,414	0.00%
2021/11/09	51.5	24.06	15	24.25	24.20	36.5	19,239	0.19%
2021/11/05	2.3	24.46	2.2	24.46	24.65	0.1	21,457	0.00%
2021/11/04	0	24.65	2.1	24.65	24.50	-2.1	21,822	-0.01%
2021/11/03	0.1	24.50	0	0.00	24.50	0.1	22,108	0.00%
2021/11/02	6	24.47	1.2	24.51	24.35	4.8	22,223	0.02%
2021/11/01	3.1	24.55	0	0.00	24.55	3.1	22,190	0.01%
2021/10/29	7.2	24.62	0	0.00	24.70	7.2	22,215	0.03%
2021/10/28	1	24.80	0	0.00	24.85	1	22,171	0.00%
2021/10/27	10.7	24.85	9	24.85	24.90	1.7	22,282	0.01%
2021/10/26	1.2	24.91	23.3	24.95	24.95	-22.1	22,390	-0.10%
2021/10/25	10.3	24.60	13.4	24.70	24.60	-3.1	22,391	-0.01%
2021/10/22	0.1	24.78	0.1	24.80	24.70	0	22,616	0.00%
2021/10/21	20.2	24.75	0	24.85	25.00	20.1	22,792	0.09%
2021/10/20	1	24.80	0.9	24.80	24.80	0.1	22,885	0.00%
2021/10/19	0	0.00	2	24.95	24.75	-2	22,937	-0.01%
2021/10/18	0	0.00	6	24.96	24.95	-6	23,102	-0.03%
2021/10/15	2	24.70	6	24.63	24.70	-4	23,300	-0.02%
2021/10/14	2.1	24.23	0	0.00	24.20	2.1	23,309	0.01%
2021/10/12	6.1	24.20	6	24.43	24.50	0.1	23,840	0.00%
2021/10/07	0.1	24.60	15.4	24.54	24.55	-15.4	24,481	-0.06%
2021/10/06	1	24.40	12	24.30	24.45	-11	24,822	-0.04%
2021/10/05	4	24.04	0	0.00	24.05	4	25,166	0.02%
2021/10/04	4	24.20	1	24.20	24.20	3	26,556	0.01%
2021/10/01	2	24.18	10	24.15	24.20	-8	27,824	-0.03%
2021/09/30	0.1	24.50	0	0.00	24.70	0.1	28,622	0.00%
2021/09/29	1	24.36	16	24.40	24.40	-15	29,489	-0.05%
2021/09/28	1	24.60	5	24.70	24.60	-4	30,035	-0.01%
2021/09/27	0	24.68	3	24.85	24.80	-3	30,327	-0.01%
2021/09/24	1	24.60	0	0.00	24.65	1	30,580	0.00%
2021/09/22	19	24.34	2	24.35	24.30	17	31,348	0.05%
2021/09/16	0	0.00	0.1	25.05	25.05	-0.1	31,330	0.00%
2021/09/15	1	25.05	1.4	25.03	25.10	-0.3	31,613	0.00%
2021/09/14	0	0.00	2.5	25.06	25.10	-2.5	31,599	-0.01%
2021/09/13	0	0.00	6	24.94	24.95	-6	31,600	-0.02%
2021/09/10	2	24.68	4	24.69	24.75	-2	31,796	-0.01%
2021/09/09	2	24.60	1	24.55	24.60	1	32,075	0.00%
2021/09/08	0	0.00	8	24.57	24.65	-8	32,056	-0.02%
2021/09/07	3	24.32	0	0.00	24.30	3	31,907	0.01%
2021/09/06	1	24.50	0	0.00	24.50	1	31,733	0.00%
2021/09/02	4	24.53	1	24.55	24.50	3	31,622	0.01%
2021/09/01	2.6	24.87	1	24.90	24.90	1.6	31,527	0.01%
2021/08/31	3	24.57	2	24.90	25.00	1	31,415	0.00%
2021/08/30	0	24.80	10	24.81	25.00	-10	31,276	-0.03%
2021/08/27	0	0.00	19	24.53	24.60	-19	31,157	-0.06%
2021/08/26	0.1	24.45	0.3	24.30	24.30	-0.2	31,278	0.00%
2021/08/25	5	24.29	4	24.40	24.50	1	31,322	0.00%
2021/08/24	0	0.00	51	24.33	24.45	-51	31,296	-0.16%
2021/08/23	10	24.10	9.1	23.95	24.15	0.9	31,232	0.00%
2021/08/20	0	0.00	1	23.80	23.65	-1	31,253	0.00%
2021/08/19	28.3	23.43	14	23.65	23.35	14.3	31,365	0.05%
2021/08/18	11	23.49	1	23.60	23.90	10	30,553	0.03%
2021/08/17	15	23.66	5	23.55	23.70	10	29,806	0.03%
2021/08/16	0.4	24.00	7	24.13	24.05	-6.6	29,438	-0.02%
2021/08/13	35.3	23.84	9	23.97	23.70	26.3	29,031	0.09%
2021/08/12	8.9	24.33	5	24.23	24.40	3.9	28,259	0.01%
2021/08/11	276.8	24.63	437	24.20	24.25	-160.2	27,863	-0.57%	大買/大賣/鉅額交易
2021/08/10	14	25.55	10.6	25.64	25.60	3.4	25,036	0.01%
2021/08/09	2	25.65	6.5	25.60	25.80	-4.5	25,465	-0.02%
2021/08/06	4	25.75	4	25.76	25.70	0	25,677	0.00%
2021/08/05	4.6	25.80	3	25.90	25.95	1.6	26,540	0.01%
2021/08/04	0	0.00	37	25.80	25.85	-37	28,047	-0.13%
2021/08/03	1	25.55	0	0.00	25.80	1	28,882	0.00%
2021/08/02	0	0.00	17	25.58	25.65	-17	29,563	-0.06%
2021/07/30	0	0.00	1.6	25.31	25.40	-1.6	29,721	-0.01%
2021/07/28	12.4	24.94	17.1	25.04	25.05	-4.8	30,047	-0.02%
2021/07/27	11.3	25.34	0	0.00	25.20	11.3	30,476	0.04%
2021/07/26	99.6	25.33	0	0.00	25.30	99.6	31,034	0.32%
2021/07/23	2.5	25.70	17	25.70	25.70	-14.5	31,274	-0.05%
2021/07/22	11	25.46	0	0.00	25.55	11	31,421	0.04%
2021/07/21	1.5	25.40	0	0.00	25.40	1.5	31,412	0.00%
2021/07/20	24.3	25.50	2	25.60	25.55	22.3	31,558	0.07%
2021/07/19	0	0.00	40	25.73	25.80	-40	31,768	-0.13%
2021/07/16	14	25.56	26	25.75	25.90	-12	32,296	-0.04%
2021/07/15	57.2	25.36	20	25.40	25.45	37.2	32,471	0.11%
2021/07/14	3	25.38	23	25.36	25.35	-20	32,730	-0.06%
2021/07/13	328	25.45	1	25.40	25.40	327	33,239	0.98%	大買/鉅額交易
2021/07/12	77	25.56	0.1	25.75	25.50	76.9	33,620	0.23%
2021/07/09	238.3	25.54	8	25.55	25.55	230.3	33,562	0.69%	大買/鉅額交易
2021/07/08	33.1	27.18	90	27.21	27.15	-56.9	32,318	-0.18%
2021/07/07	114	27.00	7	27.00	27.00	107	31,327	0.34%	大買/鉅額交易
2021/07/06	42.6	27.48	8	27.56	27.50	34.6	30,601	0.11%
2021/07/05	0	0.00	33.6	27.02	27.10	-33.6	29,965	-0.11%
2021/07/02	14	26.59	2	26.65	26.50	12	29,310	0.04%
2021/07/01	3	26.63	4	26.75	26.65	-1	29,080	0.00%
2021/06/30	0	0.00	8	26.88	26.85	-8	28,836	-0.03%
2021/06/29	11.6	26.32	43.2	26.40	26.40	-31.6	28,431	-0.11%
2021/06/28	1.3	26.44	22	26.50	26.40	-20.7	28,485	-0.07%
2021/06/25	9	26.22	20	26.39	26.45	-11	28,490	-0.04%
2021/06/24	0	0.00	38.2	25.77	26.05	-38.2	28,283	-0.14%
2021/06/23	0	0.00	33	25.45	25.45	-33	28,014	-0.12%
2021/06/22	1	25.15	7.7	25.29	25.35	-6.7	28,100	-0.02%
2021/06/21	15.1	24.96	6	24.90	25.05	9.1	28,630	0.03%
2021/06/18	8	25.20	60	25.40	25.20	-52	28,522	-0.18%
2021/06/17	38	25.27	4.1	25.35	25.45	33.9	28,248	0.12%
2021/06/16	2	25.60	0	0.00	25.40	2	28,518	0.01%
2021/06/15	8	25.49	9	25.43	25.40	-1	28,666	0.00%
2021/06/11	22	25.55	8	25.50	25.50	14	28,790	0.05%
2021/06/10	0	0.00	1	25.40	25.50	-1	28,879	0.00%
2021/06/09	0.7	25.64	1	25.60	25.50	-0.3	28,920	0.00%
2021/06/07	36	25.49	5	25.34	25.50	31	29,250	0.11%
2021/06/04	13.1	25.78	0	0.00	25.80	13.1	29,378	0.04%
2021/06/03	0	0.00	3	26.03	26.00	-3	29,915	-0.01%
2021/06/02	14	25.76	15	25.77	25.95	-1	29,821	0.00%
2021/06/01	10	25.58	0	0.00	25.70	10	29,832	0.03%
2021/05/31	0	0.00	5.4	25.64	25.60	-5.4	30,030	-0.02%
2021/05/28	4.1	25.57	5	25.52	25.60	-0.9	30,162	0.00%
2021/05/27	10	25.15	0	0.00	25.20	10	30,177	0.03%
2021/05/25	1	25.10	32	25.15	25.05	-31	30,710	-0.10%
2021/05/24	34	24.95	45	24.92	25.00	-11	30,743	-0.04%
2021/05/21	2	24.58	22	25.03	24.65	-20	30,946	-0.06%
2021/05/20	2	24.28	23	24.41	24.45	-21	30,872	-0.07%
2021/05/19	1	24.50	3.1	24.53	24.35	-2.1	30,853	-0.01%
2021/05/18	11.5	24.38	9.3	24.34	24.45	2.2	30,994	0.01%
2021/05/17	9	23.40	19.2	23.75	23.15	-10.2	31,119	-0.03%
2021/05/14	28	24.29	4	24.29	24.30	24	30,635	0.08%
2021/05/13	74.1	24.22	11	24.14	23.90	63.1	30,338	0.21%
2021/05/12	52.1	24.71	16	24.86	24.50	36	29,615	0.12%
2021/05/11	21.1	26.34	110	26.51	26.00	-88.9	28,544	-0.31%	大賣/
2021/05/10	8.2	26.34	39	26.53	26.70	-30.8	27,950	-0.11%
2021/05/07	58	25.89	6	25.78	25.90	52	27,688	0.19%
2021/05/06	2	25.80	85	25.70	25.70	-83	27,753	-0.30%
2021/05/05	4.1	25.65	52	25.51	25.30	-48	27,710	-0.17%
2021/05/04	32.4	25.09	17	25.22	25.05	15.4	27,712	0.06%
2021/05/03	28.9	25.62	35.7	25.86	25.50	-6.8	27,339	-0.02%
2021/04/29	12	26.07	5.2	26.19	26.00	6.8	27,011	0.03%
2021/04/28	24	26.19	30	26.13	26.10	-6	26,932	-0.02%
2021/04/27	4	26.30	46.5	26.37	26.35	-42.5	27,206	-0.16%
2021/04/26	231	26.49	13	26.40	26.50	218	27,213	0.80%	大買/鉅額交易
2021/04/23	23	25.90	4.6	26.01	25.90	18.4	27,149	0.07%
2021/04/22	52	26.13	22	26.41	25.95	30	27,237	0.11%
2021/04/21	61	25.86	59.5	25.85	25.70	1.5	26,943	0.01%
2021/04/20	32.1	25.73	155.6	25.69	26.00	-123.5	26,736	-0.46%	大賣/鉅額交易
2021/04/19	202	25.60	60.9	25.78	26.10	141.1	26,707	0.53%	大買/鉅額交易
2021/04/16	17.1	24.30	19.9	24.40	24.75	-2.8	26,605	-0.01%
2021/04/15	108	23.62	8.2	23.77	24.00	99.8	26,518	0.38%	大買/
2021/04/14	10	23.30	19	23.17	23.30	-9	26,644	-0.03%
2021/04/13	13	23.26	16	23.23	23.15	-3	27,103	-0.01%
2021/04/12	20	23.29	106	23.26	23.35	-86	27,030	-0.32%	大賣/
2021/04/09	4	22.97	14	23.02	23.00	-10	27,048	-0.04%
2021/04/08	23	22.60	2.5	22.66	22.70	20.5	27,106	0.08%
2021/04/07	4	22.60	2	22.60	22.60	2	27,622	0.01%
2021/04/06	1	22.60	20	22.55	22.50	-19	27,701	-0.07%
2021/04/01	27	22.41	5	22.45	22.40	22	27,618	0.08%
2021/03/31	2.1	22.67	22	22.70	22.50	-20	27,524	-0.07%
2021/03/30	46	22.30	7.1	22.45	22.65	38.9	27,221	0.14%
2021/03/29	13	22.29	0	0.00	22.35	13	27,001	0.05%
2021/03/26	32	22.27	1	22.30	22.25	31	26,987	0.11%
2021/03/25	3	22.18	0	0.00	22.30	3	27,069	0.01%
2021/03/24	7	22.24	71.5	22.20	22.15	-64.5	27,044	-0.24%
2021/03/23	1	21.75	4	21.90	21.90	-3	26,491	-0.01%
2021/03/22	0	0.00	10	21.70	21.75	-10	26,549	-0.04%
2021/03/19	45	21.83	44	21.60	21.65	1	26,777	0.00%
2021/03/18	1	22.00	5	22.00	21.90	-4	26,807	-0.01%
2021/03/17	0.5	21.80	1	21.80	21.80	-0.5	27,337	0.00%
2021/03/16	4	21.90	0	0.00	21.90	4	27,717	0.01%
2021/03/15	6	21.88	4.7	21.97	21.90	1.3	27,954	0.00%
2021/03/12	0	0.00	23.1	21.76	21.90	-23.1	28,231	-0.08%
2021/03/11	8	21.81	1.4	21.97	21.85	6.6	28,344	0.02%
2021/03/10	0	0.00	69	21.77	21.85	-69	28,221	-0.24%
2021/03/09	1	21.60	170.4	21.61	21.65	-169.4	28,080	-0.60%	大賣/鉅額交易
2021/03/08	0	0.00	1	21.40	21.15	-1	27,674	0.00%
2021/03/05	4	21.15	4	21.13	21.20	0	27,675	0.00%
2021/03/04	10.4	21.11	8.5	21.15	21.15	1.9	28,230	0.01%
2021/03/03	1	21.10	80	21.49	21.40	-79	28,115	-0.28%
2021/03/02	235	21.30	27	21.50	21.05	208	27,970	0.74%	大買/鉅額交易
2021/02/26	91	21.40	24	21.50	21.25	67	27,931	0.24%
2021/02/25	7	21.90	10.4	21.90	22.00	-3.4	27,512	-0.01%
2021/02/24	0	0.00	3	21.85	21.60	-3	27,685	-0.01%
2021/02/23	0	21.65	136.5	21.60	21.65	-136.5	27,761	-0.49%	大賣/鉅額交易
2021/02/22	15	21.36	112.1	21.38	21.30	-97.1	27,624	-0.35%	大賣/
2021/02/19	2	21.10	7	21.18	21.30	-5	27,900	-0.02%
2021/02/18	1	21.60	21	21.52	21.40	-20	28,157	-0.07%
2021/02/17	183	21.29	75	21.43	21.40	108	28,116	0.38%	大買/鉅額交易
2021/02/05	0	20.90	21	20.94	21.00	-21	27,885	-0.08%
2021/02/04	1	20.85	5	20.80	20.75	-4	27,984	-0.01%
2021/02/03	4	20.66	17	20.84	20.85	-13	28,672	-0.05%
2021/02/02	8	20.76	59	20.70	20.65	-51	28,927	-0.18%
2021/02/01	4	20.12	88	20.06	20.20	-84	28,724	-0.29%
2021/01/29	25	19.96	2	20.18	19.90	23	28,620	0.08%
2021/01/28	14	20.27	1	20.30	20.30	13	28,297	0.05%
2021/01/27	1	20.65	3.3	20.84	20.65	-2.3	28,048	-0.01%
2021/01/26	6.1	20.76	2	20.75	20.70	4.1	28,082	0.01%
2021/01/25	2	20.65	5	20.80	20.85	-3	27,906	-0.01%
2021/01/22	45	20.80	1	20.75	20.75	44	27,860	0.16%
2021/01/21	3.5	20.97	21	21.00	21.00	-17.5	27,613	-0.06%
2021/01/20	61	20.72	5.5	20.66	20.65	55.5	27,314	0.20%
2021/01/19	6	21.28	214.4	21.24	21.30	-208.4	26,815	-0.78%	大賣/鉅額交易
2021/01/18	7.1	20.76	3	20.83	21.00	4.1	26,607	0.02%
2021/01/15	11	21.00	5.1	21.27	21.00	5.9	26,260	0.02%
2021/01/14	29	21.14	2	21.25	21.20	27	26,052	0.10%
2021/01/13	25.1	21.38	1.1	21.45	21.40	24	25,666	0.09%
2021/01/12	237.1	21.34	40.9	21.52	21.25	196.2	25,327	0.77%	大買/鉅額交易
2021/01/11	5.1	21.72	90	21.82	21.90	-84.9	24,835	-0.34%
2021/01/08	8	21.10	35	21.34	21.35	-27	24,160	-0.11%
2021/01/07	5	21.06	87.4	21.09	21.00	-82.4	23,651	-0.35%
2021/01/06	100	20.75	20	20.94	20.65	80	23,176	0.35%
2021/01/05	0	0.00	11	20.47	20.55	-11	22,544	-0.05%
2021/01/04	41	20.50	13	20.49	20.45	28	22,539	0.12%
2020/12/31	22	20.50	79	20.46	20.55	-57	22,451	-0.25%
2020/12/30	121.6	20.16	28	20.16	20.40	93.5	22,175	0.42%	大買/
2020/12/29	10	19.98	38.3	19.97	19.95	-28.3	21,846	-0.13%
2020/12/28	5	19.76	0.8	19.73	19.80	4.2	21,822	0.02%
2020/12/25	3	19.73	1.1	19.70	19.70	1.9	21,884	0.01%
2020/12/24	2.1	19.75	11	19.65	19.75	-9	22,020	-0.04%
2020/12/23	6	19.58	0	0.00	19.55	6	22,183	0.03%
2020/12/22	23	19.73	0	0.00	19.65	23	22,425	0.10%
2020/12/21	0	0.00	28.4	19.67	19.90	-28.4	22,902	-0.12%
2020/12/18	0	0.00	51	19.68	19.55	-51	22,850	-0.22%
2020/12/17	5	19.65	81	19.75	19.65	-76	23,043	-0.33%
2020/12/16	0	0.00	157	19.75	19.80	-157	23,204	-0.68%	大賣/鉅額交易
2020/12/15	4	19.65	2.2	19.69	19.50	1.8	23,233	0.01%
2020/12/14	209	19.95	54	19.94	19.85	155	23,077	0.67%	大買/鉅額交易
2020/12/11	132	19.64	39	19.76	19.80	93	22,937	0.41%	大買/
2020/12/10	8	19.53	21	19.51	19.40	-13	22,235	-0.06%
2020/12/09	39	19.46	14	19.41	19.45	25	21,897	0.11%
2020/12/08	1	19.20	5	19.20	19.35	-4	21,737	-0.02%
2020/12/07	5.1	19.40	2.2	19.30	19.30	2.9	21,525	0.01%
2020/12/04	5.1	19.35	5	19.35	19.40	0.1	21,504	0.00%
2020/12/03	2	19.35	3	19.33	19.35	-1	21,526	0.00%
2020/12/02	3	19.32	9	19.25	19.40	-6	21,737	-0.03%
2020/12/01	0	0.00	2.1	19.29	19.35	-2.1	21,824	-0.01%
2020/11/30	3	19.07	0	19.10	19.10	3	22,211	0.01%
2020/11/27	6	19.20	2.3	19.24	19.30	3.7	21,863	0.02%
2020/11/26	0	0.00	6	19.18	19.25	-6	22,098	-0.03%
2020/11/25	2.1	19.20	2.1	19.22	19.25	0	22,312	0.00%
2020/11/24	8	19.44	41	19.45	19.40	-33	22,218	-0.15%
2020/11/23	6	19.23	8.1	19.32	19.40	-2.1	21,966	-0.01%
2020/11/20	0	0.00	4	19.03	19.05	-4	21,774	-0.02%
2020/11/19	0.1	18.90	3	18.95	18.95	-2.9	21,811	-0.01%
2020/11/18	1.2	18.99	25	18.99	19.05	-23.8	21,827	-0.11%
2020/11/17	10	18.90	10.3	18.90	18.90	-0.3	21,713	0.00%
2020/11/16	10	18.80	5	18.75	18.80	5	22,230	0.02%
2020/11/13	3	18.53	0.1	18.70	18.50	2.9	22,624	0.01%
2020/11/12	11.1	18.70	24.1	18.80	18.60	-13	22,661	-0.06%
2020/11/11	11	18.95	289.8	18.90	19.05	-278.8	22,874	-1.22%	大賣/鉅額交易
2020/11/10	1	18.55	72.4	18.58	18.60	-71.4	22,416	-0.32%
2020/11/09	1	18.35	18	18.35	18.35	-17	22,141	-0.08%
2020/11/06	2	18.15	2.6	18.26	18.30	-0.6	22,256	0.00%
2020/11/05	1.7	18.15	2.4	18.21	18.25	-0.7	22,439	0.00%
2020/11/04	6	18.02	6.1	18.13	18.15	-0.1	23,273	0.00%
2020/11/03	12	18.03	9.5	18.15	18.10	2.5	23,833	0.01%
2020/11/02	0	0.00	41	17.92	18.00	-41	24,343	-0.17%
2020/10/29	6	17.70	10	17.80	17.65	-4	24,420	-0.02%
2020/10/28	1.1	17.86	4	17.90	17.90	-2.9	24,631	-0.01%
2020/10/27	5	17.95	6.4	18.00	18.00	-1.4	25,223	-0.01%
2020/10/26	10	18.05	3.3	18.10	18.05	6.7	25,533	0.03%
2020/10/23	13	17.95	0	0.00	17.95	13	26,032	0.05%
2020/10/22	0	0.00	3	18.10	18.10	-3	26,257	-0.01%
2020/10/21	1	17.90	0	0.00	17.85	1	26,298	0.00%
2020/10/20	0	0.00	11.5	17.80	17.85	-11.5	26,590	-0.04%
2020/10/19	3	17.87	40	17.90	17.80	-37	26,680	-0.14%
2020/10/16	4	17.96	0	0.00	17.90	4	26,682	0.01%
2020/10/15	2	18.08	3	18.00	18.00	-1	26,843	0.00%
2020/10/14	4	18.13	56	18.14	18.15	-52	26,907	-0.19%
2020/10/13	3	18.03	6	18.08	18.10	-3	26,909	-0.01%
2020/10/12	0.6	18.20	40.4	18.15	18.20	-39.8	27,287	-0.15%
2020/10/08	0	0.00	6	18.10	18.20	-6	27,716	-0.02%
2020/10/07	2	18.10	0.2	18.10	18.00	1.8	27,896	0.01%
2020/10/06	0	0.00	4	18.16	18.20	-4	28,247	-0.01%
2020/10/05	10	17.90	2	17.83	17.85	8	28,399	0.03%
2020/09/30	0	0.00	15.3	17.78	17.80	-15.3	28,677	-0.05%
2020/09/29	7	17.70	4	17.68	17.65	3	29,032	0.01%
2020/09/28	8	17.67	19	17.70	17.70	-11	29,492	-0.04%
2020/09/25	8	17.34	8	17.35	17.30	0	29,702	0.00%
2020/09/24	96	17.31	110	17.30	17.15	-14	29,566	-0.05%	大賣/
2020/09/23	14	17.71	0	0.00	17.70	14	29,037	0.05%
2020/09/22	44	17.74	31	17.85	17.75	13	28,906	0.04%
2020/09/21	28	18.12	8	18.03	18.00	20	28,791	0.07%
2020/09/18	12	18.20	20	18.26	18.30	-8	29,331	-0.03%
2020/09/17	4	18.31	0	0.00	18.30	4	29,696	0.01%
2020/09/16	25	18.26	33	18.33	18.35	-8	30,101	-0.03%
2020/09/15	2	18.20	9	18.20	18.25	-7	30,195	-0.02%
2020/09/14	14	18.18	0	0.00	18.25	14	30,865	0.05%
2020/09/11	10	18.24	2	18.23	18.30	8	31,153	0.03%
2020/09/10	1	18.20	0	0.00	18.30	1	31,779	0.00%
2020/09/09	5	18.17	0	0.00	18.20	5	32,165	0.02%
2020/09/08	7	18.26	1	18.25	18.30	6	32,517	0.02%
2020/09/07	1	18.25	0	0.00	18.25	1	33,207	0.00%
2020/09/04	34	18.25	19	18.24	18.20	15	34,168	0.04%
2020/09/03	39	18.49	33	18.60	18.40	6	34,801	0.02%
2020/09/02	7	18.26	9	18.33	18.30	-2	35,108	-0.01%
2020/09/01	23	18.26	0	0.00	18.30	23	35,668	0.06%
2020/08/31	25	18.36	18	18.36	18.40	7	35,587	0.02%
2020/08/28	1	18.30	5	18.31	18.30	-4	35,766	-0.01%
2020/08/27	31	18.35	11	18.35	18.30	20	36,101	0.06%
2020/08/26	24	18.36	1	18.35	18.40	23	36,580	0.06%
2020/08/25	58	18.49	50	18.45	18.45	8	36,520	0.02%
2020/08/24	36	18.42	0	0.00	18.45	36	37,617	0.10%
2020/08/21	12.3	18.51	11	18.65	18.60	1.3	37,734	0.00%
2020/08/20	71.3	18.44	39	18.49	18.45	32.3	37,786	0.09%
2020/08/19	0	0.00	32.7	19.04	18.85	-32.7	37,438	-0.09%
2020/08/18	4	18.79	0	0.00	18.75	4	36,967	0.01%
2020/08/17	22	18.73	20	18.83	18.80	2	37,137	0.01%
2020/08/14	22	19.10	16	19.06	19.10	6	36,857	0.02%
2020/08/13	1	19.10	33	19.10	19.10	-32	36,719	-0.09%
2020/08/12	21	19.01	4	19.05	19.05	17	36,886	0.05%
2020/08/11	27	19.18	15.4	19.20	19.15	11.6	36,645	0.03%
2020/08/10	23	19.26	103.4	19.20	19.15	-80.4	36,696	-0.22%	大賣/
2020/08/07	4	18.86	14	18.92	18.70	-10	36,399	-0.03%
2020/08/06	19	18.59	108	18.59	18.65	-89	35,980	-0.25%	大賣/
2020/08/05	7	18.25	38	18.25	18.25	-31	35,709	-0.09%
2020/08/04	0	0.00	12	18.29	18.20	-12	36,099	-0.03%
2020/08/03	2	17.95	1	17.95	17.95	1	36,384	0.00%
2020/07/31	40	18.06	0	0.00	18.00	40	36,288	0.11%
2020/07/30	138	18.35	181	18.30	18.35	-43	36,203	-0.12%	大買/大賣/
2020/07/29	73	18.29	40	18.40	18.30	33	36,146	0.09%
2020/07/28	3	17.88	1	17.90	17.90	2	36,099	0.01%
2020/07/27	9.9	17.91	0	0.00	17.80	9.9	36,335	0.03%
2020/07/24	6.2	18.06	1.9	18.02	18.00	4.3	36,476	0.01%
2020/07/23	0	0.00	11	18.21	18.20	-11	36,658	-0.03%
2020/07/22	1	18.15	50	18.25	18.30	-49	36,791	-0.13%
2020/07/21	21	18.22	26	18.25	18.15	-5	36,801	-0.01%
2020/07/20	37	18.22	0.9	18.20	18.15	36.1	36,791	0.10%
2020/07/17	12	18.34	0	0.00	18.30	12	36,879	0.03%
2020/07/16	1	18.45	2	18.50	18.40	-1	37,225	0.00%
2020/07/15	27	18.45	9	18.45	18.40	18	36,877	0.05%
2020/07/14	2	18.35	13	18.37	18.35	-11	36,625	-0.03%
2020/07/13	3	18.10	54	18.23	18.30	-51	36,616	-0.14%
2020/07/10	61.3	17.98	13	17.97	17.90	48.3	36,457	0.13%
2020/07/09	14	18.14	52	18.15	18.10	-38	36,534	-0.10%
2020/07/08	22	18.17	5	18.12	18.10	17	36,229	0.05%
2020/07/07	63	18.11	17	18.16	18.15	46	36,084	0.13%
2020/07/06	3	18.02	35	18.00	18.00	-32	35,682	-0.09%
2020/07/03	42.4	17.75	6	17.77	17.90	36.4	35,464	0.10%
2020/07/02	1	17.65	31	17.70	17.65	-30	35,496	-0.08%
2020/07/01	61	17.60	10	17.65	17.60	51	35,663	0.14%
2020/06/30	22	17.50	5.8	17.51	17.45	16.2	35,840	0.05%
2020/06/29	49	17.46	5	17.45	17.45	44	35,824	0.12%
2020/06/24	8	18.34	20.1	18.36	18.40	-12.1	35,173	-0.03%
2020/06/23	2	18.00	19	18.18	18.20	-17	34,964	-0.05%
2020/06/22	0	0.00	11	18.24	18.20	-11	34,606	-0.03%
2020/06/19	6	18.18	33.8	18.34	18.15	-27.8	34,806	-0.08%
2020/06/18	13.3	18.51	11	18.35	18.35	2.3	34,425	0.01%
2020/06/17	13	18.44	22	18.53	18.50	-9	34,220	-0.03%
2020/06/16	23	18.30	12	18.33	18.30	11	34,300	0.03%
2020/06/15	26	17.95	8	18.05	17.95	18	34,509	0.05%
2020/06/12	59	17.84	43	17.67	17.85	16	34,464	0.05%
2020/06/11	56	18.29	507	18.15	18.05	-451	34,231	-1.32%	大賣/鉅額交易
2020/06/10	43	18.40	5	18.44	18.50	38	33,418	0.11%
2020/06/09	62.2	18.30	32	18.34	18.15	30.2	33,157	0.09%
2020/06/08	78	17.98	29	17.95	18.05	49	32,747	0.15%
2020/06/05	0	0.00	19.7	17.46	17.50	-19.7	32,054	-0.06%
2020/06/04	68	17.39	16	17.49	17.35	52	31,904	0.16%
2020/06/03	73	17.30	21	17.32	17.35	52	31,794	0.16%
2020/06/02	20	17.01	37	16.94	17.00	-17	31,531	-0.05%
2020/06/01	0	0.00	11	16.62	16.65	-11	31,291	-0.04%
2020/05/29	9	16.33	2	16.25	16.25	7	31,029	0.02%
2020/05/28	92	16.60	21	16.55	16.50	71	29,862	0.24%
2020/05/27	12	16.70	13	16.65	16.65	-1	29,818	0.00%
2020/05/26	4	16.60	26	16.49	16.60	-22	29,731	-0.07%
2020/05/25	11	16.24	0	0.00	16.30	11	29,422	0.04%
2020/05/22	14	16.19	0	0.00	16.15	14	29,333	0.05%
2020/05/21	9	16.40	2	16.35	16.40	7	29,046	0.02%
2020/05/20	15	16.23	15	16.34	16.20	-0.1	28,867	0.00%
2020/05/19	10	16.37	8	16.44	16.25	2	28,717	0.01%
2020/05/18	2	16.23	0	0.00	16.20	2	28,462	0.01%
2020/05/15	29.3	16.28	0	0.00	16.25	29.3	28,287	0.10%
2020/05/14	71	16.40	1	16.40	16.30	70	27,882	0.25%
2020/05/13	5	16.56	13	16.52	16.65	-8	27,223	-0.03%
2020/05/12	22	16.56	0	0.00	16.50	22	27,179	0.08%
2020/05/11	1	16.75	17	16.76	16.70	-16	26,813	-0.06%
2020/05/08	112	16.50	2	16.50	16.40	110	26,413	0.42%	大買/鉅額交易
2020/05/07	5	16.42	7	16.46	16.40	-2	25,922	-0.01%
2020/05/06	22.2	16.34	5	16.44	16.35	17.2	25,757	0.07%
2020/05/05	6	16.57	2	16.70	16.55	4	25,586	0.02%
2020/05/04	84.2	16.54	0	0.00	16.50	84.2	25,602	0.33%
2020/04/30	4	17.04	62	17.12	17.10	-58	25,557	-0.23%
2020/04/29	27	16.55	13	16.73	16.75	14	25,265	0.06%
2020/04/28	12	16.42	11	16.41	16.40	1	25,149	0.00%
2020/04/27	0	0.00	18	16.39	16.40	-18	25,295	-0.07%
2020/04/24	11	16.10	0	0.00	16.10	11	25,180	0.04%
2020/04/23	13	16.13	2	16.10	16.15	11	25,129	0.04%
2020/04/22	52	15.94	6	15.93	16.00	46	24,952	0.18%
2020/04/21	71	16.24	100	16.55	16.10	-29	24,786	-0.12%
2020/04/20	45	16.80	0	0.00	16.75	45	24,572	0.18%
2020/04/17	7	17.03	15	17.21	16.85	-8	24,604	-0.03%
2020/04/16	24	16.77	0	0.00	16.80	24	24,291	0.10%
2020/04/15	104	17.20	7	17.09	17.20	97	23,996	0.40%	大買/
2020/04/14	3	16.28	82	16.57	16.70	-79	23,783	-0.33%
2020/04/13	48	16.08	16	16.10	16.05	32	23,415	0.14%
2020/04/10	1	15.90	15	16.24	16.30	-14	23,370	-0.06%
2020/04/09	2	15.90	11	15.90	15.90	-9	23,099	-0.04%
2020/04/08	54	15.65	4	15.70	15.70	50	22,964	0.22%
2020/04/07	15	15.58	31	15.60	15.65	-16	22,853	-0.07%
2020/04/06	22	15.30	22	15.49	15.50	0	22,683	0.00%
2020/04/01	11.2	15.31	0	0.00	15.30	11.2	22,505	0.05%
2020/03/31	13	15.66	21	15.81	15.55	-8	22,246	-0.04%
2020/03/30	10	15.70	2	15.83	15.60	8	21,954	0.04%
2020/03/27	107	15.84	13	16.07	16.00	94	21,881	0.43%	大買/
2020/03/26	2	15.75	1	15.70	15.60	1	21,472	0.00%
2020/03/25	30	15.76	9	15.75	15.75	21	21,633	0.10%
2020/03/24	12	15.29	10	15.22	15.20	2	21,202	0.01%
2020/03/23	10	14.36	0	0.00	14.20	10	20,964	0.05%
2020/03/20	14	14.59	17	14.95	15.25	-3	20,825	-0.01%
2020/03/19	20	14.43	3	14.23	14.00	17	20,143	0.08%
2020/03/18	14	15.25	15	15.72	15.55	-1	19,689	-0.01%
2020/03/17	23	15.83	3	15.90	15.60	20	19,341	0.10%
2020/03/16	22	16.68	0.4	16.50	16.45	21.6	18,682	0.12%
2020/03/13	24	16.20	28	16.23	17.40	-4	18,147	-0.02%
2020/03/12	27.2	17.57	10	17.85	17.50	17.2	17,458	0.10%
2020/03/11	6.2	18.35	0	0.00	18.25	6.2	16,988	0.04%
2020/03/10	5	18.47	2	18.50	18.50	3	16,933	0.02%
2020/03/09	24	18.49	7	18.56	18.40	17	16,827	0.10%
2020/03/06	3	19.05	0	0.00	19.05	3	16,417	0.02%
2020/03/05	23	19.53	2	19.47	19.50	21	16,253	0.13%
2020/03/04	0	0.00	1	19.30	19.30	-1	15,947	-0.01%
2020/03/03	25	19.06	37	19.16	19.20	-12	15,888	-0.08%
2020/03/02	19.2	19.02	5	18.94	18.95	14.2	15,716	0.09%
2020/02/27	2	19.28	1	19.30	19.20	1	15,882	0.01%
2020/02/26	12.2	19.51	101	19.55	19.50	-88.8	15,639	-0.57%	大賣/
2020/02/25	11.3	19.75	0	0.00	19.75	11.3	15,345	0.07%
2020/02/24	5	19.93	0	0.00	19.85	5	15,350	0.03%
2020/02/21	4	20.20	0.6	20.20	20.25	3.4	15,197	0.02%
2020/02/20	5	20.32	5	20.30	20.30	0	15,082	0.00%
2020/02/19	6	20.23	0	0.00	20.30	6	14,943	0.04%
2020/02/18	0	0.00	10	20.10	20.20	-10	14,894	-0.07%
2020/02/17	1	20.15	0	0.00	20.15	1	14,958	0.01%
2020/02/14	2	20.15	10	20.10	20.15	-8	15,026	-0.05%
2020/02/13	0	0.00	2	20.15	20.15	-2	15,064	-0.01%
2020/02/12	0	0.00	10	20.10	20.05	-10	14,952	-0.07%
2020/02/11	11	20.29	0	0.00	20.30	11	14,859	0.07%
2020/02/10	1	20.30	11	20.30	20.40	-10	14,778	-0.07%
2020/02/06	11	20.35	3	20.25	20.25	8	15,022	0.05%
2020/02/05	1	20.00	0	0.00	20.20	1	14,693	0.01%
2020/02/04	12	19.80	0.3	20.05	20.05	11.8	14,572	0.08%
2020/02/03	7	19.84	2	19.70	19.80	5	14,277	0.04%
2020/01/31	12	19.50	13	19.88	19.70	-1	14,092	-0.01%
2020/01/30	8	19.74	16	19.72	19.35	-8	13,876	-0.06%
2020/01/20	2	20.68	7	20.64	20.65	-5	13,281	-0.04%
2020/01/17	0	0.00	3	20.45	20.50	-3	13,123	-0.02%
2020/01/15	1	20.40	3	20.40	20.40	-2	13,157	-0.02%
2020/01/14	0	0.00	6	20.35	20.35	-6	13,092	-0.05%
2020/01/09	10	20.00	0	0.00	20.00	10	13,185	0.08%
2020/01/08	2.2	19.80	0	0.00	19.80	2.2	13,173	0.02%
2020/01/07	0	0.00	10.7	19.95	19.90	-10.7	13,182	-0.08%
2020/01/06	3	20.05	0	0.00	19.95	3	13,218	0.02%
2020/01/03	0	0.00	8	20.25	20.25	-8	13,272	-0.06%
2020/01/02	1	20.10	0	0.00	20.20	1	13,372	0.01%
2019/12/31	2	20.20	0	0.00	20.20	2	13,277	0.02%
2019/12/26	1	20.25	0	0.00	20.30	1	13,251	0.01%
2019/12/25	0	0.00	2	20.25	20.25	-2	13,473	-0.01%
2019/12/24	0	0.00	29.7	20.36	20.30	-29.7	13,595	-0.22%
2019/12/20	0	0.00	5.9	20.12	20.35	-5.9	13,634	-0.04%
2019/12/19	8	20.19	5	20.25	20.05	3	13,337	0.02%
2019/12/17	6	20.07	0	0.00	20.15	6	13,496	0.04%
2019/12/16	5	20.00	8.9	20.20	20.05	-3.9	13,420	-0.03%
2019/12/13	12	20.09	22	20.08	20.25	-10	13,263	-0.08%
2019/12/10	0	0.00	5	19.80	19.85	-5	12,888	-0.04%
2019/12/09	0	0.00	1	19.90	19.90	-1	12,964	-0.01%
2019/12/06	0	0.00	1	19.80	19.90	-1	13,200	-0.01%
2019/12/05	2	19.70	10.5	19.80	19.65	-8.5	13,507	-0.06%
2019/12/03	1	19.85	10	19.85	19.90	-9	13,581	-0.07%
2019/11/29	0.3	19.75	0	0.00	19.75	0.3	13,625	0.00%
2019/11/27	0	0.00	41.2	20.01	20.05	-41.2	14,183	-0.29%
2019/11/26	0	0.00	1	19.90	19.85	-1	14,478	-0.01%
2019/11/22	0	0.00	2	19.80	19.80	-2	14,573	-0.01%
2019/11/21	5	19.80	0	0.00	19.75	5	14,754	0.03%
2019/11/19	2	19.85	0	0.00	19.85	2	14,929	0.01%
2019/11/18	0	0.00	0.2	19.90	20.00	-0.2	15,172	0.00%
2019/11/15	5	20.00	0	0.00	19.85	5	15,690	0.03%
2019/11/14	0	0.00	1	19.75	19.80	-1	15,865	-0.01%
2019/11/13	0	0.00	1	19.80	19.80	-1	16,101	-0.01%
2019/11/12	10	19.93	2	19.85	19.90	8	16,214	0.05%
2019/11/11	2	19.85	1	19.85	19.90	1	16,271	0.01%
2019/11/08	0	0.00	7	19.89	19.90	-7	16,395	-0.04%
2019/11/07	1	19.85	0	0.00	19.95	1	16,674	0.01%
2019/11/06	3	19.95	0	0.00	19.95	3	16,723	0.02%
2019/11/05	0	0.00	1	19.50	19.60	-1	16,526	-0.01%
2019/11/04	0	0.00	31	19.18	19.30	-31	16,497	-0.19%
2019/10/31	1	19.15	20	19.15	19.05	-19	16,643	-0.11%
2019/10/30	2	19.00	0	0.00	19.10	2	16,665	0.01%
2019/10/25	0	0.00	17.4	18.97	19.00	-17.4	16,658	-0.10%
2019/10/24	20	18.85	10	19.00	19.00	10	16,786	0.06%
2019/10/22	0	0.00	16	18.87	19.00	-16	16,851	-0.09%
2019/10/21	0	0.00	7	18.99	18.90	-7	16,876	-0.04%
2019/10/18	0	0.00	13.1	18.73	18.80	-13.1	16,812	-0.08%
2019/10/17	2	18.60	0	0.00	18.70	2	16,387	0.01%
2019/10/16	5	18.65	0	0.00	18.75	5	16,264	0.03%
2019/10/15	13	18.62	0	0.00	18.70	13	16,339	0.08%
2019/10/14	0	0.00	80	18.49	18.65	-80	16,557	-0.48%
2019/10/09	53	18.15	0	0.00	18.05	53	16,439	0.32%
2019/10/08	2	18.45	10	18.50	18.40	-8	16,317	-0.05%
2019/10/07	10	18.25	10	18.40	18.35	0	16,260	0.00%
2019/10/04	10	18.10	1	18.30	18.25	9	16,352	0.06%
2019/10/03	18	18.19	0	0.00	18.15	18	16,379	0.11%
2019/10/02	5	18.45	0	0.00	18.55	5	16,266	0.03%
2019/10/01	17	18.26	10	18.50	18.60	7	16,207	0.04%
2019/09/27	18.5	18.59	11	18.69	18.50	7.5	16,005	0.05%
2019/09/26	0	0.00	0.9	18.65	18.70	-0.9	16,017	-0.01%
2019/09/25	1	18.70	0	0.00	18.70	1	16,129	0.01%
2019/09/24	42.1	18.74	0	0.00	18.75	42.1	16,434	0.26%
2019/09/23	13	18.82	14	18.99	18.85	-1	16,549	-0.01%
2019/09/20	17	18.81	0	0.00	18.70	17	16,683	0.10%
2019/09/18	0	0.00	3	19.08	19.15	-3	16,406	-0.02%
2019/09/16	0	0.00	15	19.05	19.10	-15	16,645	-0.09%
2019/09/12	0	0.00	21	19.06	19.10	-21	16,872	-0.12%
2019/09/11	2	19.00	0	19.10	19.10	2	17,361	0.01%
2019/09/10	1	19.05	3	19.05	19.15	-2	17,333	-0.01%
2019/09/09	3	18.92	9	18.93	19.00	-6	17,152	-0.03%
2019/09/06	0	0.00	7	18.59	18.65	-7	16,864	-0.04%
2019/09/05	0	0.00	8	18.29	18.45	-8	16,879	-0.05%
2019/09/04	4	18.09	0	0.00	18.00	4	16,663	0.02%
2019/09/03	2	18.18	0	0.00	18.15	2	16,613	0.01%
2019/09/02	0	0.00	17	18.21	18.30	-17	16,755	-0.10%
2019/08/30	11	18.00	0	0.00	18.05	11	16,949	0.06%
2019/08/29	2	17.98	0	0.00	17.95	2	16,583	0.01%
2019/08/28	0	0.00	10	18.09	18.10	-10	16,355	-0.06%
2019/08/27	13	18.06	0	0.00	18.00	13	16,477	0.08%
2019/08/23	2	18.50	10	18.50	18.50	-8	16,272	-0.05%
2019/08/22	2	18.43	1	18.40	18.50	1	16,138	0.01%
2019/08/20	3	18.50	49	18.42	18.50	-46	16,517	-0.28%
2019/08/19	6	18.09	1	18.00	18.00	5	16,026	0.03%
2019/08/16	0	0.00	1	17.60	17.60	-1	15,940	-0.01%
2019/08/15	0	0.00	4	17.45	17.40	-4	15,756	-0.03%
2019/08/14	0	0.00	15	17.29	17.25	-15	15,944	-0.09%
2019/08/13	9	17.28	0	0.00	17.15	9	15,867	0.06%
2019/08/12	0	0.00	17	17.59	17.55	-17	15,813	-0.11%
2019/08/08	0	0.00	22	17.20	17.20	-22	15,567	-0.14%
2019/08/07	5	16.85	4	17.00	17.00	1	15,567	0.01%
2019/08/06	17	16.82	11	16.83	16.85	6	15,609	0.04%
2019/08/02	4	17.10	10	17.05	17.05	-6	15,486	-0.04%
2019/08/01	5	17.36	0.3	17.35	17.35	4.7	15,394	0.03%
2019/07/31	10	17.50	0	0.00	17.50	10	15,257	0.07%
2019/07/30	0	0.00	2	17.80	17.75	-2	15,360	-0.01%
2019/07/29	0	0.00	4	17.73	17.75	-4	15,460	-0.03%
2019/07/26	9	17.38	0	0.00	17.35	9	15,576	0.06%
2019/07/25	1	17.50	0	0.00	17.45	1	15,568	0.01%
2019/07/24	2	17.55	0	0.00	17.60	2	15,468	0.01%
2019/07/23	2	17.55	0	0.00	17.60	2	15,543	0.01%
2019/07/22	0	0.00	3	17.70	17.60	-3	15,489	-0.02%
2019/07/19	1	17.75	0	0.00	17.60	1	15,547	0.01%
2019/07/18	2	17.60	0	0.00	17.65	2	15,555	0.01%
2019/07/17	2	17.50	4	17.70	17.70	-2	15,543	-0.01%
2019/07/16	30	17.62	0	0.00	17.60	30	15,363	0.20%
2019/07/15	0	0.00	2.8	18.05	18.05	-2.8	15,029	-0.02%
2019/07/11	6	17.96	0	0.00	18.00	6	15,112	0.04%
2019/07/10	1	18.00	0	0.00	18.00	1	15,157	0.01%
2019/07/08	4	17.70	0	0.00	17.75	4	15,081	0.03%
2019/07/04	0	0.00	2	18.05	17.95	-2	15,482	-0.01%
2019/07/03	8	17.83	1	17.80	17.75	7	15,651	0.04%
2019/07/02	125	17.97	0	0.00	17.85	125	15,704	0.80%	大買/鉅額交易
2019/07/01	2	18.80	24	18.88	18.95	-22	15,717	-0.14%
2019/06/28	14	18.70	105	18.75	18.65	-91	15,398	-0.59%	大賣/
2019/06/27	1	18.85	80	18.89	18.85	-79	15,222	-0.52%
2019/06/25	20	18.70	0	0.00	18.70	20	15,680	0.13%
2019/06/24	0	0.00	61	18.90	18.90	-61	15,614	-0.39%
2019/06/21	0	0.00	1	18.85	18.90	-1	15,560	-0.01%
2019/06/20	0	0.00	0.4	18.75	18.85	-0.4	15,364	0.00%
2019/06/19	0	0.00	51.9	18.35	18.60	-51.9	15,201	-0.34%
2019/06/18	1	18.00	0	0.00	18.10	1	14,838	0.01%
2019/06/17	0	0.00	12.1	17.95	18.05	-12.1	15,027	-0.08%
2019/06/14	10	17.75	1	17.90	17.85	9	15,298	0.06%
2019/06/12	0	0.00	3	17.95	17.95	-3	15,528	-0.02%
2019/06/11	0	0.00	61	18.00	18.05	-61	15,587	-0.39%
2019/06/10	60	18.10	5.6	18.10	18.10	54.4	15,857	0.34%
2019/06/06	0	0.00	3	18.02	18.05	-3	15,933	-0.02%
2019/06/05	0	0.00	89	17.99	17.90	-89	15,824	-0.56%
2019/06/04	10	17.70	25.1	17.95	17.75	-15.1	15,756	-0.10%
2019/06/03	2	17.65	27	17.95	17.95	-25	15,956	-0.16%
2019/05/31	0	0.00	13.1	17.50	17.75	-13.1	15,917	-0.08%
2019/05/29	2	17.45	0	0.00	17.50	2	16,353	0.01%
2019/05/28	98	17.35	0	0.00	17.30	98	16,589	0.59%
2019/05/23	0	0.00	1	17.45	17.50	-1	16,663	-0.01%
2019/05/21	0	0.00	10	17.40	17.45	-10	16,986	-0.06%
2019/05/20	0	0.00	0.4	17.35	17.40	-0.4	16,662	0.00%
2019/05/16	0	0.00	10	17.40	17.30	-10	16,820	-0.06%
2019/05/14	0	0.00	14.1	17.30	17.25	-14.1	17,152	-0.08%
2019/05/10	13	17.62	0	0.00	17.60	13	17,596	0.07%
2019/05/09	2	17.58	0	0.00	17.55	2	17,966	0.01%
2019/05/08	1	17.85	17.9	17.85	17.80	-16.9	17,975	-0.09%
2019/05/07	10	17.90	131	17.76	18.00	-121	18,097	-0.67%	大賣/鉅額交易
2019/05/03	0	0.00	33	17.98	18.00	-33	18,229	-0.18%
2019/05/02	11	17.81	1	17.75	17.75	10	18,387	0.05%
2019/04/26	0	0.00	6	17.75	17.85	-6	18,620	-0.03%
2019/04/23	0	0.00	2	17.80	17.85	-2	19,430	-0.01%
2019/04/19	0	0.00	43	17.85	17.75	-43	19,853	-0.22%
2019/04/16	0	0.00	4.1	17.82	17.90	-4.1	20,457	-0.02%
2019/04/15	0	0.00	1	17.75	17.75	-1	20,602	0.00%
2019/04/11	0	0.00	32	17.83	17.75	-32	20,740	-0.15%
2019/04/09	51	17.80	50	17.80	17.80	1	20,526	0.00%
2019/04/08	0	0.00	1.1	17.66	17.65	-1.1	20,407	-0.01%
2019/04/03	1	17.45	0	0.00	17.45	1	20,266	0.00%
2019/04/02	0	0.00	5.1	17.60	17.60	-5.1	20,213	-0.03%
2019/03/29	0	0.00	14	17.54	17.55	-14	20,348	-0.07%
2019/03/28	5	17.30	0	0.00	17.35	5	20,252	0.02%
2019/03/27	0	0.00	0.6	17.45	17.55	-0.6	20,119	0.00%
2019/03/26	0.6	17.45	1	17.50	17.55	-0.5	20,313	0.00%
2019/03/25	1	17.30	28.9	17.32	17.50	-27.9	20,652	-0.14%
2019/03/22	2	17.45	0	0.00	17.55	2	20,709	0.01%
2019/03/21	1	17.65	1	17.65	17.65	0	20,848	0.00%
2019/03/20	3	17.50	1	17.60	17.65	2	21,089	0.01%
2019/03/19	12	17.66	20	17.75	17.45	-8	21,028	-0.04%
2019/03/15	0	0.00	5	17.78	17.85	-5	20,941	-0.02%
2019/03/14	17	17.76	2.2	17.75	17.70	14.8	20,942	0.07%
2019/03/13	0	0.00	31.5	17.86	17.90	-31.5	21,249	-0.15%
2019/03/12	0	0.00	28	17.65	17.65	-28	21,154	-0.13%
2019/03/11	0	0.00	2	17.50	17.45	-2	21,444	-0.01%
2019/03/08	1	17.40	1	17.50	17.40	0	22,141	0.00%
2019/03/07	5	17.55	0	0.00	17.60	5	22,474	0.02%
2019/03/06	0	0.00	1,150	17.55	17.50	-1,150	22,415	-5.13%	大賣/鉅額交易
2019/03/05	0	0.00	2	17.45	17.45	-2	22,413	-0.01%
2019/02/27	1	17.40	10	17.35	17.45	-9	22,114	-0.04%
2019/02/26	2	17.43	10	17.40	17.40	-8	21,852	-0.04%
2019/02/25	1	17.30	1	17.40	17.40	0	21,608	0.00%
2019/02/22	1	17.20	5	17.20	17.35	-4	21,719	-0.02%
2019/02/21	0	0.00	2	17.15	17.10	-2	21,596	-0.01%
2019/02/20	0	0.00	3	17.05	17.15	-3	21,475	-0.01%
2019/02/19	1	17.10	3.4	17.09	17.05	-2.4	21,486	-0.01%
2019/02/18	5	16.95	1	17.05	17.15	4	21,766	0.02%
2019/02/14	5	17.10	5	17.10	17.10	0	21,822	0.00%
2019/02/13	0	0.00	130.5	16.95	17.05	-130.5	21,736	-0.60%	大賣/鉅額交易
2019/02/12	0	0.00	11	17.04	17.00	-11	21,537	-0.05%
2019/02/11	0	0.00	5	16.95	16.85	-5	21,295	-0.02%
2019/01/30	0	0.00	10	17.00	17.00	-10	21,246	-0.05%
2019/01/29	0	0.00	403.6	16.91	16.95	-403.6	20,948	-1.93%	大賣/鉅額交易
2019/01/28	0	0.00	4	16.88	16.95	-4	20,879	-0.02%
2019/01/25	0	0.00	1	16.90	16.75	-1	20,816	0.00%
2019/01/24	10	16.75	3	16.80	16.80	7	20,738	0.03%
2019/01/23	0	0.00	5	16.55	16.55	-5	20,590	-0.02%
2019/01/22	1	16.55	0	0.00	16.50	1	20,268	0.00%
2019/01/21	2	16.40	16.2	16.48	16.50	-14.2	20,205	-0.07%
2019/01/18	0	0.00	2.3	16.31	16.30	-2.3	20,057	-0.01%
2019/01/17	0	0.00	5	16.24	16.35	-5	20,234	-0.02%
2019/01/16	5	16.15	2.3	16.21	16.25	2.7	20,207	0.01%
2019/01/15	1	16.10	10	16.03	16.15	-9	20,473	-0.04%
2019/01/10	0	0.00	1	15.70	15.70	-1	19,849	-0.01%
2019/01/09	0	0.00	7	15.68	15.70	-7	19,793	-0.04%
2019/01/08	0	0.00	1	15.55	15.55	-1	19,514	-0.01%
2019/01/03	0	0.00	5	15.10	15.10	-5	20,560	-0.02%
2018/12/28	0	0.00	3	15.40	15.45	-3	20,864	-0.01%
2018/12/27	0	0.00	10	15.20	15.30	-10	21,079	-0.05%
2018/12/25	0	0.00	40	14.90	15.00	-40	21,319	-0.19%
2018/12/22	10	15.00	2.9	15.03	15.00	7.1	21,123	0.03%
2018/12/18	5	15.30	2	15.35	15.25	3	21,440	0.01%
2018/12/17	10	15.30	0	0.00	15.30	10	21,783	0.05%
2018/12/13	1	15.45	3	15.40	15.45	-2	22,154	-0.01%
2018/12/11	12	15.15	1	15.20	15.20	11	21,699	0.05%
2018/12/07	1	15.15	26.6	15.25	15.30	-25.6	21,429	-0.12%
2018/12/06	8	15.15	11	15.20	15.20	-3	21,480	-0.01%
2018/12/05	25	15.36	0	0.00	15.30	25	21,288	0.12%
2018/12/04	1	15.70	0	0.00	15.65	1	21,154	0.00%
2018/12/03	0	0.00	6.9	15.74	15.70	-6.9	20,726	-0.03%
2018/11/30	0	0.00	16	15.64	15.70	-16	20,058	-0.08%
2018/11/29	0	0.00	3	15.60	15.60	-3	19,846	-0.02%
2018/11/28	1	15.35	13	15.50	15.45	-12	19,634	-0.06%
2018/11/27	3	15.20	3	15.35	15.35	0	19,492	0.00%
2018/11/26	13	15.30	11	15.59	15.30	2	19,587	0.01%
2018/11/23	1	15.35	0	0.00	15.35	1	19,558	0.01%
2018/11/22	11	15.40	0	0.00	15.40	11	19,566	0.06%
2018/11/21	9	15.40	0	0.00	15.40	9	19,635	0.05%
2018/11/20	16	15.59	5	15.60	15.55	11	19,500	0.06%
2018/11/19	8	15.80	2	15.80	15.80	6	19,488	0.03%
2018/11/16	0	0.00	8	15.71	15.75	-8	19,509	-0.04%
2018/11/15	1	15.70	4	15.71	15.75	-3	19,599	-0.02%
2018/11/14	0	0.00	7	15.56	15.60	-7	19,550	-0.04%
2018/11/13	5	15.30	2	15.30	15.40	3	19,699	0.02%
2018/11/12	0	0.00	20	15.58	15.55	-20	20,406	-0.10%
2018/11/09	15	15.42	5	15.60	15.55	10	20,861	0.05%
2018/11/08	0	0.00	2	15.60	15.60	-2	21,199	-0.01%
2018/11/07	0	0.00	2	15.50	15.55	-2	21,586	-0.01%
2018/11/06	6	15.36	10	15.40	15.40	-4	21,784	-0.02%
2018/11/05	10	15.10	0	0.00	15.35	10	22,311	0.04%
2018/11/02	0	0.00	10	15.20	15.20	-10	23,951	-0.04%
2018/11/01	11	15.00	0	0.00	14.95	11	25,331	0.04%
2018/10/31	5	14.85	10	15.00	15.00	-5	25,821	-0.02%
2018/10/30	1	14.55	0	0.00	14.60	1	26,223	0.00%
2018/10/29	4	14.70	0	0.00	14.60	4	26,814	0.01%
2018/10/26	0	0.00	7	14.63	14.55	-7	26,918	-0.03%
2018/10/25	2	14.60	0	0.00	14.55	2	27,090	0.01%
2018/10/24	10	15.00	0	0.00	15.00	10	27,572	0.04%
2018/10/23	1	14.85	0	0.00	14.95	1	27,413	0.00%
2018/10/19	0	0.00	14	14.93	14.80	-14	27,147	-0.05%
2018/10/18	5	14.81	2	14.70	14.85	3	26,949	0.01%
2018/10/17	28	14.79	9	14.79	14.70	19	27,076	0.07%
2018/10/16	2	14.55	0	0.00	14.55	2	27,057	0.01%
2018/10/15	12	14.59	1.1	14.60	14.55	10.9	27,120	0.04%
2018/10/12	18	15.02	0	0.00	14.95	18	26,810	0.07%
2018/10/11	15	15.53	75	15.41	14.95	-60	26,482	-0.23%
2018/10/09	0	0.00	1	15.95	15.90	-1	25,727	0.00%
2018/10/08	0	0.00	15	16.02	16.05	-15	25,538	-0.06%
2018/10/05	7	15.73	13	15.76	15.80	-6	25,297	-0.02%
2018/10/04	10	15.85	0	0.00	15.90	10	25,055	0.04%
2018/10/03	1	16.05	1	16.05	16.10	0	24,900	0.00%
2018/10/02	5	16.00	5	16.07	16.10	0	24,936	0.00%
2018/10/01	1	16.15	3	16.10	16.10	-2	24,858	-0.01%
2018/09/28	18	16.06	6.2	16.06	16.10	11.8	25,050	0.05%
2018/09/27	0	0.00	50	15.99	16.30	-50	24,884	-0.20%
2018/09/26	1	15.90	0	0.00	15.95	1	24,814	0.00%
2018/09/25	4	15.93	7	15.98	16.00	-3	25,427	-0.01%
2018/09/21	1	15.70	33	15.79	16.00	-32	25,284	-0.13%
2018/09/20	10	15.55	2	15.48	15.50	8	24,738	0.03%
2018/09/19	0	0.00	10	15.51	15.50	-10	24,621	-0.04%
2018/09/14	0	0.00	1	15.20	15.15	-1	24,527	0.00%
2018/09/13	2	15.15	0	0.00	15.20	2	24,807	0.01%
2018/09/12	1	15.10	1	15.10	15.20	0	24,909	0.00%
2018/09/11	0	0.00	30	15.08	15.25	-30	24,853	-0.12%
2018/09/10	0	0.00	52	15.06	14.95	-52	25,228	-0.21%
2018/09/07	2	15.00	10	14.95	15.05	-8	25,573	-0.03%
2018/09/06	3	14.98	11	14.95	15.05	-8	26,137	-0.03%
2018/09/05	0	0.00	1	15.15	15.05	-1	26,069	0.00%
2018/09/04	18	15.36	1	15.35	15.40	17	25,949	0.07%
2018/09/03	40.1	15.34	1	15.30	15.25	39.1	26,067	0.15%
2018/08/31	10	15.33	1	15.55	15.55	9	26,228	0.03%
2018/08/30	10	15.45	3	15.48	15.50	7	26,154	0.03%
2018/08/29	0	0.00	7	15.60	15.60	-7	26,477	-0.03%
2018/08/28	0	0.00	30.1	15.52	15.60	-30.1	26,726	-0.11%
2018/08/27	5	15.41	4	15.49	15.50	1	26,839	0.00%
2018/08/24	0	0.00	2	15.40	15.50	-2	26,863	-0.01%
2018/08/23	1	15.60	0	0.00	15.50	1	27,425	0.00%
2018/08/22	0	0.00	5.1	15.44	15.50	-5.1	27,741	-0.02%
2018/08/21	2	15.20	27.1	15.26	15.25	-25.1	27,412	-0.09%
2018/08/20	11	15.11	1	15.10	15.20	10	27,347	0.04%
2018/08/17	0	0.00	16	15.33	15.25	-16	27,196	-0.06%
2018/08/16	11	15.10	1	15.10	15.10	10	26,529	0.04%
2018/08/15	0	0.00	10	15.20	15.20	-10	26,212	-0.04%
2018/08/14	6	15.13	6	15.14	15.20	0	25,989	0.00%
2018/08/13	11	15.08	49.9	15.09	14.90	-38.9	25,523	-0.15%
2018/08/10	1	15.35	1	15.30	15.40	0	25,240	0.00%
2018/08/09	2	15.45	154	15.48	15.45	-152	24,744	-0.61%	大賣/鉅額交易
2018/08/08	0	0.00	50.1	14.97	15.15	-50.1	23,151	-0.22%
2018/08/07	4	14.45	27	14.52	14.55	-23	21,797	-0.11%
2018/08/06	4	14.19	21.3	14.32	14.35	-17.3	21,338	-0.08%
2018/08/03	0	0.00	4	14.08	14.10	-4	20,996	-0.02%
2018/08/02	0	0.00	1	14.00	13.80	-1	20,510	0.00%
2018/08/01	0	0.00	0.6	13.95	14.05	-0.6	20,569	0.00%
2018/07/31	10	14.00	23	13.83	14.10	-13	20,499	-0.06%
2018/07/27	5	13.70	0	0.00	13.70	5	20,116	0.02%
2018/07/25	0	0.00	3	13.70	13.65	-3	20,761	-0.01%
2018/07/24	2.5	13.56	0	0.00	13.65	2.5	20,859	0.01%
2018/07/23	0	0.00	29	13.50	13.50	-29	21,033	-0.14%
2018/07/17	0	0.00	100	13.42	13.40	-100	21,966	-0.46%
2018/07/16	0	0.00	10	13.40	13.40	-10	22,082	-0.05%
2018/07/13	0	0.00	10.3	13.40	13.35	-10.3	22,394	-0.05%
2018/07/10	0	0.00	10	13.30	13.25	-10	22,497	-0.04%
2018/07/09	2	13.20	2	13.15	13.15	0	22,563	0.00%
2018/07/06	0.3	13.05	0	0.00	13.05	0.3	22,757	0.00%
2018/07/05	3	13.03	0	0.00	13.00	3	22,927	0.01%
2018/07/04	0	0.00	1	13.15	13.10	-1	23,519	0.00%
2018/07/03	13	13.75	22.7	13.55	13.55	-9.7	23,586	-0.04%
2018/06/28	10	13.75	36	13.67	13.75	-26	22,879	-0.11%
2018/06/27	13	13.74	18	13.70	13.70	-5	22,849	-0.02%
2018/06/26	2	13.75	13	13.75	13.75	-11	22,829	-0.05%
2018/06/25	20	13.95	0	0.00	13.85	20	22,743	0.09%
2018/06/21	2	13.95	0	0.00	13.90	2	22,595	0.01%
2018/06/20	0	0.00	10	13.90	13.90	-10	22,781	-0.04%
2018/06/19	26	13.83	0	0.00	13.80	26	23,029	0.11%
2018/06/15	0	0.00	5	14.10	14.15	-5	22,467	-0.02%
2018/06/14	69	14.12	0	0.00	14.00	69	22,239	0.31%
2018/06/13	1	14.50	0	0.00	14.50	1	21,715	0.00%
2018/06/12	0	14.60	0	0.00	14.55	0	22,322	0.00%
2018/06/11	1	14.60	6	14.60	14.55	-5	22,307	-0.02%
2018/06/08	0	0.00	75.7	14.60	14.60	-75.7	22,143	-0.34%
2018/06/07	10	14.50	20	14.55	14.50	-10	22,085	-0.05%
2018/06/06	0	0.00	123.9	14.37	14.45	-123.9	22,184	-0.56%	大賣/鉅額交易
2018/06/05	0	0.00	202	14.27	14.25	-202	21,739	-0.93%	大賣/鉅額交易
2018/06/04	3	14.00	0	0.00	14.10	3	21,536	0.01%
2018/06/01	0	0.00	32	13.99	14.00	-32	21,430	-0.15%
2018/05/31	32	13.78	2	13.90	14.10	30	21,418	0.14%
2018/05/30	30	13.84	0	0.00	13.75	30	20,898	0.14%
2018/05/28	0	0.00	3	14.25	14.20	-3	21,049	-0.01%
2018/05/24	0	0.00	1	14.30	14.30	-1	21,407	0.00%
2018/05/23	0	0.00	3	14.35	14.35	-3	21,585	-0.01%
2018/05/22	1	14.45	5	14.50	14.50	-4	21,713	-0.02%
2018/05/21	0	0.00	2.6	14.49	14.55	-2.6	21,919	-0.01%
2018/05/18	0	0.00	1	14.45	14.40	-1	22,111	0.00%
2018/05/17	9	14.40	25	14.40	14.45	-16	22,276	-0.07%
2018/05/16	0	0.00	1	14.45	14.45	-1	22,379	0.00%
2018/05/15	0	0.00	6	14.49	14.45	-6	22,745	-0.03%
2018/05/14	0	0.00	17	14.40	14.45	-17	23,434	-0.07%
2018/05/11	0	0.00	21	14.40	14.40	-21	23,741	-0.09%
2018/05/10	10	14.25	0	0.00	14.25	10	23,726	0.04%
2018/05/09	0	0.00	10	14.35	14.30	-10	23,747	-0.04%
2018/05/08	1	14.20	0	0.00	14.25	1	23,720	0.00%
2018/05/07	0	0.00	10	14.25	14.30	-10	23,643	-0.04%
2018/05/04	10	14.20	0	0.00	14.15	10	23,573	0.04%
2018/05/03	20	14.49	8.1	14.45	14.45	11.9	23,388	0.05%
2018/05/02	0	0.00	51	14.46	14.55	-51	23,338	-0.22%
2018/04/30	5	14.25	0	0.00	14.20	5	23,095	0.02%
2018/04/27	10	14.18	20	14.18	14.25	-10	23,192	-0.04%
2018/04/26	1	14.10	28	14.13	14.15	-27	23,079	-0.12%
2018/04/25	0	0.00	11	13.67	13.85	-11	22,810	-0.05%
2018/04/24	10	13.79	0	0.00	13.70	10	22,920	0.04%
2018/04/23	0	0.00	13	13.76	13.80	-13	23,154	-0.06%
2018/04/20	1	13.85	0	0.00	13.80	1	23,279	0.00%
2018/04/19	0	0.00	30	13.80	13.85	-30	23,570	-0.13%
2018/04/17	0	0.00	4	13.70	13.70	-4	24,019	-0.02%
2018/04/16	4	13.75	2	13.75	13.80	2	24,335	0.01%
2018/04/13	6	13.75	3	13.80	13.80	3	24,459	0.01%
2018/04/12	0	0.00	109	13.80	13.80	-109	24,716	-0.44%	大賣/鉅額交易
2018/04/11	1	13.75	150	13.86	13.75	-149	24,742	-0.60%	大賣/鉅額交易
2018/04/10	30	13.51	46	13.66	13.80	-16	24,428	-0.07%
2018/04/09	0	0.00	4	13.50	13.50	-4	23,924	-0.02%
2018/04/02	0	0.00	1	13.50	13.45	-1	23,669	0.00%
2018/03/30	0	0.00	2	13.40	13.35	-2	23,452	-0.01%
2018/03/29	8	13.28	2	13.35	13.35	6	23,440	0.03%
2018/03/27	5	13.50	1	13.55	13.55	4	23,150	0.02%
2018/03/26	0	0.00	37	13.40	13.50	-37	23,067	-0.16%
2018/03/23	2	13.35	35	13.35	13.50	-33	22,980	-0.14%
2018/03/22	0	0.00	27	13.57	13.60	-27	22,837	-0.12%
2018/03/21	30	13.35	1	13.45	13.45	29	22,517	0.13%
2018/03/20	0.5	13.40	0.1	13.40	13.40	0.4	22,895	0.00%
2018/03/19	60	13.43	0	0.00	13.45	60	22,910	0.26%
2018/03/16	5	13.38	55	13.54	13.55	-50	22,841	-0.22%
2018/03/15	85	13.35	0	0.00	13.35	85	22,211	0.38%
2018/03/14	118	13.35	0	0.00	13.35	118	22,097	0.53%	大買/鉅額交易
2018/03/13	70	13.36	11	13.35	13.40	59	22,337	0.26%
2018/03/12	81	13.30	32.3	13.29	13.40	48.7	22,391	0.22%
2018/03/09	2	13.10	2	13.15	13.15	0	22,460	0.00%
2018/03/08	23	13.10	10	13.10	13.10	13	22,704	0.06%
2018/03/07	0	0.00	2	13.00	13.05	-2	22,944	-0.01%
2018/03/05	1	13.05	0	0.00	13.00	1	23,688	0.00%
2018/03/02	22.5	13.00	0	0.00	12.95	22.5	23,585	0.10%
2018/03/01	2	13.05	0	0.00	13.15	2	22,892	0.01%
2018/02/27	10	13.20	1	13.30	13.15	9	22,771	0.04%
2018/02/26	0	0.00	11	13.35	13.25	-11	23,042	-0.05%
2018/02/23	22	13.25	60	13.25	13.25	-38	23,027	-0.17%
2018/02/22	70	13.10	0	0.00	13.15	70	23,493	0.30%
2018/02/21	61	13.15	0	0.00	13.20	61	23,851	0.26%
2018/02/12	2	13.05	0	0.00	13.05	2	23,915	0.01%
2018/02/09	4	12.85	0	0.00	12.95	4	23,761	0.02%
2018/02/08	1	13.20	0	0.00	13.15	1	23,517	0.00%
2018/02/07	3	13.13	20	13.23	13.05	-17	23,357	-0.07%
2018/02/06	37.2	13.05	1	13.00	12.90	36.2	23,292	0.16%
2018/02/05	2	13.60	0	0.00	13.60	2	22,818	0.01%
2018/02/02	1	13.90	10	13.88	13.90	-9	22,338	-0.04%
2018/01/31	1	13.90	1	13.90	14.00	0	22,106	0.00%
2018/01/30	2	14.10	0	0.00	14.05	2	21,906	0.01%
2018/01/29	0	0.00	7	14.20	14.20	-7	21,766	-0.03%
2018/01/26	1	14.10	1	14.10	14.20	0	21,696	0.00%
2018/01/25	1	14.20	0.3	14.15	14.20	0.7	21,596	0.00%
2018/01/24	1	14.10	0	0.00	14.15	1	21,471	0.00%
2018/01/23	1	14.30	4	14.30	14.35	-3	21,297	-0.01%
2018/01/22	10	14.25	940	14.25	14.25	-930	21,197	-4.39%	大賣/鉅額交易
2018/01/19	1	14.25	7	14.25	14.30	-6	21,219	-0.03%
2018/01/18	1	14.40	11	14.40	14.25	-10	21,024	-0.05%
2018/01/17	100	14.25	3	14.32	14.30	97	20,778	0.47%
2018/01/16	3	14.25	0	0.00	14.20	3	20,439	0.01%
2018/01/15	0	0.00	39	14.30	14.25	-39	20,326	-0.19%
2018/01/12	904	14.11	25	14.14	14.15	879	19,863	4.43%	大買/鉅額交易
2018/01/10	10	14.03	2	14.03	13.95	8	19,320	0.04%
2018/01/09	6	13.95	1	14.05	13.95	5	18,910	0.03%
2018/01/08	1	14.00	14	13.98	14.05	-13	18,813	-0.07%
2018/01/05	1	13.90	16	13.83	13.95	-15	18,615	-0.08%
2018/01/04	0	0.00	6	13.80	13.85	-6	18,623	-0.03%
2018/01/03	0	0.00	5.9	13.94	13.95	-5.9	18,758	-0.03%
2018/01/02	2.2	13.70	0	0.00	13.80	2.2	18,638	0.01%