元大金 (2885)-元大-新營券商分點個股進出

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
31.45
漲跌
▼0.55
漲幅
-1.72%
成交量
18,832張
產業
上市金融類股
1747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-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營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
2024/05/14	5.6	31.48	4	31.54	31.45	1.6	21,382	0.01%
2024/05/13	1.1	32.00	0	0.00	32.00	1.1	21,349	0.01%
2024/05/10	5	31.75	8.1	32.04	32.10	-3.1	21,318	-0.01%
2024/05/09	6	31.94	4	32.01	31.65	2	21,300	0.01%
2024/05/08	1	31.65	4	31.65	31.80	-3	21,147	-0.01%
2024/05/07	1.5	31.40	12	31.49	31.80	-10.5	21,154	-0.05%
2024/05/06	1	31.45	9.5	30.87	31.50	-8.5	20,957	-0.04%
2024/05/03	0	30.70	11.2	30.79	30.55	-11.2	20,783	-0.05%
2024/05/02	0	0.00	39	30.67	30.65	-39	20,688	-0.19%
2024/04/30	6.1	30.86	21	30.80	30.65	-14.9	20,545	-0.07%
2024/04/29	0.1	30.85	22.4	30.74	31.05	-22.3	20,436	-0.11%
2024/04/26	0	0.00	5.1	30.20	30.00	-5.1	20,096	-0.03%
2024/04/25	29.3	29.91	1	29.80	29.80	28.3	20,118	0.14%
2024/04/24	0.1	30.15	201	30.05	30.35	-200.9	19,994	-1.00%	大賣/鉅額交易
2024/04/23	7.2	29.85	0	0.00	29.80	7.2	19,844	0.04%
2024/04/22	1.5	29.90	1	30.05	29.90	0.5	19,654	0.00%
2024/04/19	10.4	29.78	0.1	29.70	29.90	10.3	19,148	0.05%
2024/04/18	0.3	30.48	62	30.50	30.60	-61.7	18,463	-0.33%
2024/04/17	24.3	30.00	45	30.00	30.00	-20.7	18,105	-0.11%
2024/04/16	40.3	30.17	4	30.20	29.95	36.3	18,010	0.20%
2024/04/15	73.1	30.20	20	30.41	30.55	53.1	17,755	0.30%
2024/04/12	45.2	30.27	27	30.36	30.30	18.1	17,624	0.10%
2024/04/11	6	30.47	0.2	30.55	30.50	5.8	17,452	0.03%
2024/04/10	19.6	30.64	9	30.81	30.50	10.6	17,495	0.06%
2024/04/09	111	30.80	10.2	30.89	30.90	100.8	17,624	0.57%	大買/
2024/04/08	34.1	29.95	28	30.06	30.30	6.1	17,390	0.03%
2024/04/03	2.1	29.95	0	0.00	29.95	2.1	17,458	0.01%
2024/04/02	1	30.15	3.1	30.20	30.30	-2	17,547	-0.01%
2024/04/01	45.3	30.30	6	30.33	30.10	39.3	17,754	0.22%
2024/03/29	0	0.00	20.4	30.30	30.40	-20.4	17,819	-0.11%
2024/03/28	3.3	30.01	0	0.00	30.10	3.3	17,675	0.02%
2024/03/27	1	29.95	3.7	30.25	30.30	-2.7	17,687	-0.02%
2024/03/26	16	30.04	11.1	30.09	30.10	5	17,806	0.03%
2024/03/25	0.7	29.85	28.3	29.86	29.85	-27.6	17,978	-0.15%
2024/03/22	3.7	29.70	5	29.91	29.45	-1.3	18,215	-0.01%
2024/03/21	1.9	29.73	50.4	29.74	29.80	-48.5	18,221	-0.27%
2024/03/20	13.4	29.17	1.6	29.21	28.90	11.8	18,450	0.06%
2024/03/19	20.1	29.22	7.1	29.31	29.20	13	18,458	0.07%
2024/03/18	34.7	29.40	6	29.37	29.35	28.7	18,330	0.16%
2024/03/15	10.5	30.01	34	30.02	30.20	-23.5	18,162	-0.13%
2024/03/14	11.2	30.14	14.3	30.14	30.30	-3.1	17,626	-0.02%
2024/03/13	11.3	29.24	17.1	29.21	29.50	-5.8	16,785	-0.03%
2024/03/12	0	0.00	9	28.77	28.90	-9	16,419	-0.05%
2024/03/11	0	28.45	2	28.55	28.55	-2	16,438	-0.01%
2024/03/08	3	28.47	160.3	28.24	28.45	-157.3	16,445	-0.96%	大賣/鉅額交易
2024/03/07	6.8	27.37	12.1	27.82	28.10	-5.3	16,213	-0.03%
2024/03/06	0	0.00	18.7	27.51	27.50	-18.7	15,804	-0.12%
2024/03/05	18.5	27.32	1	27.40	27.30	17.5	15,976	0.11%
2024/03/04	1.1	27.25	0.2	27.35	27.35	0.9	16,071	0.01%
2024/03/01	0.1	27.38	17.3	27.30	27.30	-17.2	16,213	-0.11%
2024/02/29	23	27.23	1.5	27.18	27.45	21.5	16,332	0.13%
2024/02/27	2.5	27.23	0.4	27.25	27.20	2	16,171	0.01%
2024/02/26	2.3	27.21	0	0.00	27.10	2.3	16,031	0.01%
2024/02/23	5	27.35	1	27.40	27.30	4	15,976	0.03%
2024/02/22	0	0.00	4.6	27.46	27.55	-4.6	16,208	-0.03%
2024/02/21	23.5	27.33	2	27.45	27.35	21.5	16,173	0.13%
2024/02/20	1.4	27.67	33	27.61	27.85	-31.6	16,099	-0.20%
2024/02/19	1	27.35	14	27.38	27.45	-12.9	15,999	-0.08%
2024/02/16	0	0.00	0.5	27.05	27.15	-0.5	16,178	0.00%
2024/02/15	5	26.93	0	0.00	27.00	5	16,185	0.03%
2024/02/05	2.1	26.95	9.8	26.96	27.00	-7.8	15,990	-0.05%
2024/02/02	3.6	26.85	2.4	26.90	26.90	1.2	15,780	0.01%
2024/02/01	0	0.00	2.1	27.05	27.05	-2.1	15,716	-0.01%
2024/01/31	0.1	26.80	1.1	26.99	27.05	-1	15,625	-0.01%
2024/01/30	1	26.85	1.2	26.81	26.85	-0.1	15,518	0.00%
2024/01/29	0	0.00	4.1	27.05	27.10	-4.1	15,711	-0.03%
2024/01/26	0	0.00	12.6	26.89	26.95	-12.6	15,758	-0.08%
2024/01/25	0	0.00	2	26.65	26.75	-2	15,712	-0.01%
2024/01/24	0	0.00	2	26.55	26.60	-2	15,738	-0.01%
2024/01/23	1	26.45	1.6	26.51	26.55	-0.6	15,859	0.00%
2024/01/22	12.3	26.36	0.1	26.35	26.35	12.3	16,053	0.08%
2024/01/19	2.1	26.06	2	26.05	26.20	0.1	16,013	0.00%
2024/01/18	3	25.77	7.8	25.83	25.80	-4.8	16,029	-0.03%
2024/01/17	23.4	25.97	8	25.91	25.80	15.4	15,949	0.10%
2024/01/16	11.2	26.27	1	26.40	26.25	10.2	15,663	0.06%
2024/01/15	1	26.80	10	26.88	26.70	-9	15,517	-0.06%
2024/01/12	0.8	26.70	0	0.00	26.65	0.8	15,812	0.00%
2024/01/11	0.3	26.75	3.1	26.82	26.80	-2.7	16,020	-0.02%
2024/01/10	8.4	26.54	5	26.58	26.50	3.4	16,367	0.02%
2024/01/09	2	26.83	8.5	27.00	26.80	-6.5	16,409	-0.04%
2024/01/08	2.1	26.95	543	27.09	26.90	-540.9	16,485	-3.28%	大賣/鉅額交易
2024/01/05	8.2	26.90	1.2	26.87	26.95	7	16,514	0.04%
2024/01/04	1	26.90	25	27.13	27.20	-24	16,645	-0.14%
2024/01/03	30.8	27.08	14.4	27.09	26.95	16.4	16,816	0.10%
2024/01/02	2	27.55	7	27.65	27.75	-5	16,492	-0.03%
2023/12/29	1	27.60	31.1	27.55	27.60	-30.1	16,322	-0.18%
2023/12/28	3	27.30	56.1	27.21	27.35	-53.1	16,304	-0.33%
2023/12/27	2.1	27.10	20	27.12	27.15	-17.9	16,123	-0.11%
2023/12/26	5	26.85	8	26.92	26.85	-3	15,860	-0.02%
2023/12/25	31.2	26.59	0	0.00	26.60	31.2	15,812	0.20%
2023/12/22	3	26.45	4	26.68	26.80	-1	15,935	-0.01%
2023/12/21	3.3	26.33	0.3	26.33	26.45	3	15,843	0.02%
2023/12/20	7.1	26.57	0	0.00	26.55	7.1	15,485	0.05%
2023/12/19	37.8	26.78	1.1	26.89	26.70	36.7	15,199	0.24%
2023/12/18	2	26.85	2.1	27.10	27.05	-0.1	15,019	0.00%
2023/12/15	37.5	27.15	26.8	27.12	27.00	10.7	14,908	0.07%
2023/12/14	4	26.98	1.3	27.01	27.00	2.7	14,590	0.02%
2023/12/13	11	26.81	0	0.00	26.75	11	14,457	0.08%
2023/12/12	502	26.68	4.4	26.68	26.80	497.6	14,675	3.39%	大買/鉅額交易
2023/12/11	13	26.36	30	26.48	26.55	-17	14,606	-0.12%
2023/12/08	13.5	26.48	2.3	26.50	26.55	11.2	14,645	0.08%
2023/12/07	3	26.35	26	26.45	26.50	-23	14,620	-0.16%
2023/12/06	2.5	26.37	0	0.00	26.45	2.5	14,545	0.02%
2023/12/05	1	26.30	11	26.35	26.40	-10	14,442	-0.07%
2023/12/04	0	0.00	7.3	26.22	26.35	-7.3	14,572	-0.05%
2023/11/30	3.1	25.95	6.6	26.04	26.00	-3.5	14,505	-0.02%
2023/11/29	0	0.00	8.2	26.07	25.95	-8.2	14,200	-0.06%
2023/11/28	3	25.85	63	25.95	26.10	-60	14,050	-0.43%
2023/11/27	0	0.00	13	25.86	25.85	-13	14,075	-0.09%
2023/11/24	3	25.75	13	25.75	25.80	-10	14,023	-0.07%
2023/11/23	1	25.60	0.4	25.50	25.70	0.6	14,099	0.00%
2023/11/22	0	25.55	15.5	25.60	25.60	-15.5	14,141	-0.11%
2023/11/21	0.1	25.65	38.1	25.65	25.70	-38	14,238	-0.27%
2023/11/20	1.1	25.35	1	25.35	25.35	0.1	14,056	0.00%
2023/11/17	6	25.45	0	0.00	25.35	6	14,079	0.04%
2023/11/16	1	25.45	17	25.40	25.45	-16	14,006	-0.11%
2023/11/15	3	25.30	31.2	25.32	25.30	-28.2	13,945	-0.20%
2023/11/14	24	25.04	10.4	25.06	25.05	13.6	13,829	0.10%
2023/11/13	1	24.90	5.2	25.00	25.00	-4.2	14,058	-0.03%
2023/11/10	3	24.92	1.1	24.90	25.00	1.9	14,396	0.01%
2023/11/09	20	24.90	17.2	24.99	25.00	2.8	14,536	0.02%
2023/11/08	12	24.96	1.9	25.01	25.00	10.1	14,774	0.07%
2023/11/07	3.2	24.99	4.2	24.98	25.05	-1	14,940	-0.01%
2023/11/06	9	24.87	7	24.97	24.90	2	15,228	0.01%
2023/11/03	7.1	24.84	8.1	24.79	24.95	-0.9	15,067	-0.01%
2023/11/02	5	24.58	1	24.60	24.50	4	15,550	0.03%
2023/11/01	1	24.30	0	0.00	24.40	1	15,668	0.01%
2023/10/31	1.5	24.29	0	0.00	24.30	1.5	15,832	0.01%
2023/10/30	13.4	24.06	0	0.00	24.10	13.4	15,988	0.08%
2023/10/27	6.1	24.43	0	0.00	24.40	6.1	16,107	0.04%
2023/10/26	2	24.35	0	0.00	24.35	2	16,265	0.01%
2023/10/25	1	24.55	3	24.65	24.60	-2	16,299	-0.01%
2023/10/24	2	24.40	18	24.45	24.45	-16	16,366	-0.10%
2023/10/23	16.3	24.45	0.1	24.40	24.40	16.2	16,412	0.10%
2023/10/20	74.2	24.60	21.5	24.67	24.75	52.7	16,302	0.32%
2023/10/19	24.1	25.09	4	25.18	25.10	20.1	16,077	0.13%
2023/10/18	0	0.00	8.2	25.42	25.55	-8.2	15,990	-0.05%
2023/10/17	2.6	25.47	0.1	25.45	25.30	2.5	15,836	0.02%
2023/10/16	0	25.50	10.7	25.50	25.55	-10.7	15,886	-0.07%
2023/10/13	3.1	25.47	4	25.50	25.45	-0.9	15,869	-0.01%
2023/10/12	3.1	25.44	73.4	25.55	25.65	-70.3	15,981	-0.44%
2023/10/11	1.2	25.18	18	25.20	25.50	-16.8	16,036	-0.10%
2023/10/06	0	24.65	2	24.60	24.80	-2	15,892	-0.01%
2023/10/05	4.1	24.51	4	24.45	24.55	0.1	16,091	0.00%
2023/10/04	11.2	24.31	0	0.00	24.25	11.2	16,241	0.07%
2023/10/03	33.6	24.72	183.3	24.75	24.65	-149.8	16,245	-0.92%	大賣/鉅額交易
2023/10/02	21.5	24.98	0.9	25.00	24.95	20.5	16,374	0.13%
2023/09/28	19.4	25.06	3.1	25.12	25.05	16.3	16,818	0.10%
2023/09/27	22	25.07	0	0.00	25.15	22	16,838	0.13%
2023/09/26	10.2	24.95	1	25.19	25.00	9.2	16,821	0.05%
2023/09/25	49.1	25.10	2.9	25.08	25.20	46.2	16,785	0.28%
2023/09/22	3	24.82	47.3	24.82	25.10	-44.2	17,086	-0.26%
2023/09/21	15	25.23	35	25.16	25.00	-20	17,219	-0.12%
2023/09/20	25.2	25.54	0	0.00	25.40	25.2	17,268	0.15%
2023/09/19	59	25.72	99.4	25.67	25.75	-40.4	17,248	-0.23%
2023/09/18	0	0.00	84	25.40	25.40	-84	17,134	-0.49%
2023/09/15	0.2	25.15	54	25.20	25.35	-53.8	17,267	-0.31%
2023/09/14	1	25.00	8	25.11	25.20	-7	17,236	-0.04%
2023/09/13	141	24.95	24	24.89	25.00	117	17,248	0.68%	大買/鉅額交易
2023/09/12	0.1	24.70	1.1	24.71	24.80	-1	17,439	-0.01%
2023/09/11	1	24.50	1.1	24.51	24.70	-0.1	17,663	0.00%
2023/09/08	4.5	24.52	4.1	24.64	24.65	0.4	17,920	0.00%
2023/09/07	2	24.60	30.1	24.76	24.70	-28.1	18,130	-0.15%
2023/09/06	0	0.00	11.7	24.29	24.25	-11.7	18,048	-0.06%
2023/09/05	7.2	24.31	4.1	24.31	24.20	3.1	18,028	0.02%
2023/09/04	19.3	24.54	0	0.00	24.50	19.3	18,223	0.11%
2023/09/01	0	0.00	6	24.70	24.75	-6	18,496	-0.03%
2023/08/31	2.9	24.65	0	0.00	24.40	2.9	18,740	0.02%
2023/08/30	1.2	24.79	7	24.79	24.80	-5.8	18,891	-0.03%
2023/08/29	0	0.00	16	24.55	24.65	-16	18,979	-0.08%
2023/08/28	19	24.33	1	24.35	24.40	18	18,969	0.09%
2023/08/25	11.2	24.26	18	24.44	24.40	-6.8	19,376	-0.04%
2023/08/24	4	24.23	72.1	24.26	24.45	-68.1	19,468	-0.35%
2023/08/23	10	24.11	45	24.12	24.20	-35	19,454	-0.18%
2023/08/22	3.3	23.83	3	23.93	23.85	0.3	19,542	0.00%
2023/08/21	2.5	24.01	3.7	24.07	23.90	-1.2	19,574	-0.01%
2023/08/18	15.4	23.94	10	23.90	23.95	5.4	19,484	0.03%
2023/08/17	11.2	23.46	3.2	23.68	23.75	7.9	19,503	0.04%
2023/08/16	6.5	23.87	1.5	23.92	23.85	5	19,345	0.03%
2023/08/15	8	24.24	0.4	24.25	24.20	7.6	19,145	0.04%
2023/08/14	7.5	24.38	8.4	24.33	24.30	-0.9	19,218	0.00%
2023/08/11	7	24.79	0	0.00	24.75	7	19,170	0.04%
2023/08/10	1.2	25.14	6	25.16	25.30	-4.9	19,013	-0.03%
2023/08/09	1.1	25.01	1	25.05	25.15	0.1	18,775	0.00%
2023/08/08	3.1	25.15	12.8	25.18	25.10	-9.7	18,679	-0.05%
2023/08/07	10	24.35	3	24.50	24.70	7	18,112	0.04%
2023/08/04	42.5	24.31	4	24.25	24.35	38.5	17,972	0.21%
2023/08/02	56	24.41	1.2	24.41	24.45	54.9	17,759	0.31%
2023/08/01	1.3	24.68	30	24.82	24.90	-28.7	17,652	-0.16%
2023/07/31	16	24.51	1.3	24.41	24.40	14.7	17,308	0.09%
2023/07/28	9.4	24.42	5.1	24.50	24.40	4.3	17,151	0.03%
2023/07/27	5.2	24.59	6.1	24.66	24.70	-0.9	16,967	-0.01%
2023/07/26	5	24.34	16	24.44	24.55	-11	16,847	-0.07%
2023/07/25	0	0.00	2	24.23	24.25	-2	16,808	-0.01%
2023/07/24	8	24.13	0	0.00	24.10	8	16,845	0.05%
2023/07/21	1	24.45	5	24.40	24.40	-4	16,786	-0.02%
2023/07/20	0.1	24.30	11	24.27	24.45	-11	16,671	-0.07%
2023/07/19	0	0.00	2	24.28	24.10	-2	16,429	-0.01%
2023/07/18	2	24.05	26.2	24.01	24.10	-24.2	16,277	-0.15%
2023/07/17	7	23.97	3.2	24.00	23.95	3.8	16,220	0.02%
2023/07/14	0	0.00	7.1	23.67	23.75	-7.1	16,037	-0.04%
2023/07/13	1	23.60	4	23.54	23.30	-3	15,781	-0.02%
2023/07/12	1.8	23.44	21	23.49	23.45	-19.2	15,656	-0.12%
2023/07/11	1	23.20	3	23.32	23.30	-2	15,587	-0.01%
2023/07/10	2	22.93	1	23.05	23.00	1	15,474	0.01%
2023/07/07	7.6	22.58	0	0.00	22.65	7.6	15,267	0.05%
2023/07/06	6.7	22.78	0.2	23.00	22.70	6.5	15,203	0.04%
2023/07/05	3	23.08	0	0.00	23.15	3	14,735	0.02%
2023/07/04	5	23.14	0	0.00	23.05	5	14,624	0.03%
2023/07/03	2.5	23.18	1	23.20	23.20	1.5	14,603	0.01%
2023/06/30	7.1	23.13	0.7	23.20	23.10	6.5	14,617	0.04%
2023/06/29	5.2	23.45	1.1	23.42	23.30	4.1	14,416	0.03%
2023/06/28	4.3	24.13	3	24.12	24.10	1.3	14,205	0.01%
2023/06/27	28	24.18	0.1	24.35	24.20	27.9	13,935	0.20%
2023/06/26	3	24.30	0.1	24.35	24.30	2.9	13,842	0.02%
2023/06/20	4.5	24.31	6	24.58	24.25	-1.5	13,529	-0.01%
2023/06/19	8.8	24.28	223	24.45	24.40	-214.2	13,296	-1.61%	大賣/鉅額交易
2023/06/16	16	24.34	1	24.40	24.35	15	13,201	0.11%
2023/06/15	2	24.35	1	24.50	24.50	1	12,941	0.01%
2023/06/14	2	24.33	23	24.35	24.40	-21	12,841	-0.16%
2023/06/13	7.9	24.38	1.1	24.40	24.35	6.9	12,795	0.05%
2023/06/12	2.4	24.50	2.1	24.52	24.55	0.3	12,630	0.00%
2023/06/09	3	24.55	2	24.60	24.60	1	12,734	0.01%
2023/06/08	0	24.53	4	24.51	24.50	-4	12,731	-0.03%
2023/06/07	0	0.00	36.1	24.45	24.60	-36.1	12,698	-0.28%
2023/06/06	5	24.06	3.1	24.16	24.20	1.9	12,527	0.01%
2023/06/05	12.2	24.02	3	24.10	24.00	9.2	12,327	0.07%
2023/06/02	9	23.70	4	23.85	23.85	5	12,036	0.04%
2023/06/01	6	23.65	4	23.79	23.65	2	11,882	0.02%
2023/05/31	7.1	23.61	14	23.85	23.85	-6.9	11,750	-0.06%
2023/05/30	1	23.75	5	23.75	23.70	-4	11,531	-0.03%
2023/05/29	3	23.60	7	23.65	23.55	-4	11,676	-0.03%
2023/05/26	0	0.00	7	23.54	23.50	-7	11,831	-0.06%
2023/05/25	13.1	23.34	1	23.30	23.25	12.1	11,733	0.10%
2023/05/24	1	23.45	0	0.00	23.55	1	11,770	0.01%
2023/05/23	3	23.35	9.3	23.53	23.65	-6.3	11,764	-0.05%
2023/05/22	5	23.30	5	23.45	23.45	0	11,637	0.00%
2023/05/19	7	23.30	23	23.40	23.45	-16	11,540	-0.14%
2023/05/18	1	23.25	1.2	23.35	23.40	-0.2	11,407	0.00%
2023/05/17	0	0.00	2.2	23.07	23.10	-2.2	11,241	-0.02%
2023/05/16	1	22.85	0	22.90	22.95	1	11,131	0.01%
2023/05/15	2	22.55	1	22.70	22.80	1	11,184	0.01%
2023/05/12	4	22.63	0	0.00	22.65	4	11,187	0.04%
2023/05/11	0	22.90	1	22.90	22.90	-1	11,184	-0.01%
2023/05/10	0.1	23.00	2	22.93	23.00	-1.9	11,214	-0.02%
2023/05/09	0	22.90	0	0.00	23.00	0	11,269	0.00%
2023/05/08	5.2	22.90	17.2	22.97	23.00	-12	11,402	-0.11%
2023/05/05	1	22.85	0.1	22.90	22.85	1	11,287	0.01%
2023/05/04	0	0.00	15	22.81	22.90	-15	11,529	-0.13%
2023/05/03	0	0.00	13	22.70	22.75	-13	11,598	-0.11%
2023/05/02	0	0.00	10	22.63	22.70	-10	11,941	-0.08%
2023/04/28	3.6	22.51	4	22.55	22.60	-0.5	12,593	0.00%
2023/04/27	1	22.30	1	22.50	22.45	0	12,716	0.00%
2023/04/26	6	22.33	12	22.48	22.45	-6	12,877	-0.05%
2023/04/25	5	22.30	9	22.41	22.40	-4	12,874	-0.03%
2023/04/24	0	22.45	0.1	22.40	22.40	0	12,941	0.00%
2023/04/20	1.2	22.31	0	22.50	22.30	1.2	13,129	0.01%
2023/04/19	3	22.40	0	0.00	22.45	3	13,396	0.02%
2023/04/18	1.1	22.50	1	22.55	22.50	0.1	13,416	0.00%
2023/04/17	11.3	22.43	0	0.00	22.50	11.3	13,475	0.08%
2023/04/14	1.2	22.50	6	22.58	22.65	-4.8	13,385	-0.04%
2023/04/12	3	22.55	5	22.53	22.55	-2	13,309	-0.02%
2023/04/11	1.1	22.45	5	22.46	22.55	-4	13,392	-0.03%
2023/04/10	8	22.40	1	22.45	22.45	7	13,254	0.05%
2023/04/07	4.2	22.26	0	0.00	22.40	4.2	13,298	0.03%
2023/04/06	4	22.23	3	22.35	22.40	1	13,296	0.01%
2023/03/31	2.4	22.30	3	22.35	22.35	-0.6	13,263	0.00%
2023/03/30	0	22.30	0.1	22.40	22.30	-0.1	13,892	0.00%
2023/03/29	2	22.28	2	22.28	22.40	0	14,478	0.00%
2023/03/28	1.5	22.25	4	22.28	22.30	-2.5	15,234	-0.02%
2023/03/27	2.5	22.12	2	22.20	22.15	0.5	15,971	0.00%
2023/03/24	5.7	22.19	3	22.23	22.20	2.7	16,845	0.02%
2023/03/23	1.5	22.15	1	22.15	22.25	0.5	16,948	0.00%
2023/03/22	2.1	22.12	6	22.10	22.10	-4	17,062	-0.02%
2023/03/21	1	22.05	2	21.95	21.95	-1	17,300	-0.01%
2023/03/20	6.5	21.76	1	21.80	21.80	5.5	17,369	0.03%
2023/03/17	8.1	21.78	2	21.80	21.85	6.1	17,433	0.03%
2023/03/16	14.2	21.70	0	0.00	21.70	14.2	17,525	0.08%
2023/03/15	2.3	22.03	0	0.00	22.05	2.3	17,526	0.01%
2023/03/14	19.5	21.89	4.2	21.85	21.95	15.3	17,720	0.09%
2023/03/13	1.5	22.28	2.3	22.40	22.35	-0.8	17,673	0.00%
2023/03/10	17.9	22.32	0	0.00	22.30	17.9	17,695	0.10%
2023/03/09	2.2	22.63	6	22.82	22.65	-3.8	17,675	-0.02%
2023/03/08	5.4	22.77	0	0.00	22.80	5.4	18,025	0.03%
2023/03/07	5	22.86	4	22.85	22.90	1	18,236	0.01%
2023/03/06	0	22.70	3	22.67	22.70	-3	18,443	-0.02%
2023/03/03	0	0.00	3	22.60	22.55	-3	18,560	-0.02%
2023/03/02	8.3	22.31	4	22.55	22.50	4.3	18,833	0.02%
2023/03/01	19.8	22.41	0	0.00	22.40	19.8	19,089	0.10%
2023/02/24	11.8	22.71	0	0.00	22.75	11.8	19,163	0.06%
2023/02/23	26	22.76	0	0.00	22.85	26	19,038	0.14%
2023/02/22	1.2	22.65	0	0.00	22.75	1.2	19,150	0.01%
2023/02/21	1	22.70	0	0.00	22.75	1	19,117	0.01%
2023/02/20	11.3	22.85	0	0.00	22.90	11.3	19,297	0.06%
2023/02/17	0.1	22.75	0	22.79	22.75	0.1	19,491	0.00%
2023/02/16	1	22.85	0	0.00	22.75	1	19,779	0.01%
2023/02/15	2.3	22.66	0	0.00	22.60	2.3	20,441	0.01%
2023/02/14	2.1	22.76	0.2	22.85	22.80	1.9	20,514	0.01%
2023/02/13	1.1	22.80	2.2	22.66	22.80	-1.1	20,646	-0.01%
2023/02/10	2	22.80	1	22.80	22.80	1	20,732	0.00%
2023/02/08	3.1	22.75	0	0.00	22.65	3.1	20,833	0.01%
2023/02/06	11	22.76	14.4	22.81	22.70	-3.4	20,891	-0.02%
2023/02/03	1.3	22.67	4	22.75	22.75	-2.7	20,910	-0.01%
2023/02/02	2.1	22.63	4.5	22.61	22.80	-2.4	20,926	-0.01%
2023/02/01	5	22.62	0	22.65	22.75	5	20,793	0.02%
2023/01/31	12.2	22.75	12	22.63	22.50	0.2	20,766	0.00%
2023/01/30	1	23.00	5	23.03	23.05	-4	20,528	-0.02%
2023/01/17	2	22.63	1.1	22.65	22.70	0.9	20,017	0.00%
2023/01/16	2	22.75	2.9	22.69	22.70	-0.9	19,985	0.00%
2023/01/13	2	22.50	0.5	22.55	22.50	1.5	19,953	0.01%
2023/01/12	0.2	22.50	6	22.55	22.55	-5.8	20,144	-0.03%
2023/01/11	11.1	22.50	7	22.60	22.45	4.1	20,192	0.02%
2023/01/10	0.6	22.47	7	22.50	22.60	-6.4	20,130	-0.03%
2023/01/09	0	0.00	16.3	22.44	22.50	-16.3	20,160	-0.08%
2023/01/06	0.4	21.94	1	22.00	21.90	-0.6	20,030	0.00%
2023/01/05	1.8	21.92	3.4	21.91	21.95	-1.6	20,198	-0.01%
2023/01/04	0.5	21.77	12	21.78	21.80	-11.5	20,308	-0.06%
2023/01/03	6.7	21.58	0.5	21.70	21.65	6.2	20,588	0.03%
2022/12/30	0.3	21.81	10	21.85	21.70	-9.7	20,512	-0.05%
2022/12/29	8.9	21.65	2	21.65	21.65	6.9	20,735	0.03%
2022/12/28	3	21.85	0	0.00	21.95	3	20,825	0.01%
2022/12/27	0.5	21.95	0.1	21.95	21.95	0.4	21,015	0.00%
2022/12/26	1.1	21.90	6.5	21.86	21.90	-5.3	21,113	-0.03%
2022/12/23	5.1	21.74	0	0.00	21.80	5.1	21,359	0.02%
2022/12/21	1.1	21.80	0	0.00	21.80	1.1	21,062	0.00%
2022/12/20	6.1	21.82	0	0.00	21.80	6.1	20,610	0.03%
2022/12/19	2	22.15	1	22.10	22.10	1	19,979	0.01%
2022/12/16	10	22.27	0.7	22.50	22.15	9.3	19,240	0.05%
2022/12/15	2	22.30	75	22.37	22.45	-73	18,528	-0.39%
2022/12/14	0.1	22.25	1	22.30	22.30	-0.9	18,590	0.00%
2022/12/13	5	22.15	0.1	22.20	22.10	5	18,554	0.03%
2022/12/12	0.2	22.42	0.4	22.45	22.40	-0.2	18,353	0.00%
2022/12/09	3.5	22.43	0	0.00	22.40	3.5	18,685	0.02%
2022/12/08	3.2	22.22	1	22.30	22.30	2.2	18,729	0.01%
2022/12/07	0	0.00	3.5	22.56	22.60	-3.5	18,669	-0.02%
2022/12/06	6.7	22.46	7	22.54	22.50	-0.3	18,692	0.00%
2022/12/05	0.1	22.60	17	22.67	22.60	-16.9	18,849	-0.09%
2022/12/02	2.7	22.38	3.1	22.42	22.45	-0.3	18,707	0.00%
2022/12/01	4	22.71	16	22.70	22.60	-12	18,884	-0.06%
2022/11/30	6	22.37	8.1	22.44	22.60	-2.1	18,939	-0.01%
2022/11/29	0	0.00	16.1	22.49	22.50	-16.1	18,603	-0.09%
2022/11/28	1	22.35	3	22.13	22.25	-2	18,472	-0.01%
2022/11/25	6.1	22.11	0.1	22.10	22.05	6	18,353	0.03%
2022/11/24	14	22.06	60.1	22.16	22.30	-46.1	18,308	-0.25%
2022/11/23	0	0.00	43.5	21.99	22.10	-43.5	18,184	-0.24%
2022/11/22	5	21.18	26.4	21.47	21.60	-21.4	17,821	-0.12%
2022/11/21	5.1	20.90	0	0.00	21.10	5.1	17,476	0.03%
2022/11/18	19.1	20.93	1	20.85	20.90	18.1	17,414	0.10%
2022/11/17	123.6	21.05	0.7	21.06	21.20	122.9	17,355	0.71%	大買/鉅額交易
2022/11/16	130.6	21.25	1.2	21.38	21.25	129.4	17,506	0.74%	大買/鉅額交易
2022/11/15	98.1	21.20	2	21.33	21.45	96.1	17,430	0.55%
2022/11/14	3.7	21.12	3.6	21.12	21.20	0.1	17,326	0.00%
2022/11/11	0	0.00	39.1	20.88	21.20	-39.1	17,085	-0.23%
2022/11/10	1.2	20.32	6	20.45	20.40	-4.8	16,633	-0.03%
2022/11/09	0.1	20.40	0	0.00	20.50	0.1	16,702	0.00%
2022/11/08	0	20.25	1.1	20.25	20.30	-1.1	16,586	-0.01%
2022/11/07	3.1	20.00	1.5	20.15	20.20	1.6	16,688	0.01%
2022/11/04	0.1	20.05	0.1	20.15	20.05	-0.1	16,988	0.00%
2022/11/03	8.1	19.99	0	0.00	20.05	8.1	17,098	0.05%
2022/11/02	0	0.00	1	20.10	20.20	-1	17,192	-0.01%
2022/11/01	0	0.00	8.8	19.99	20.05	-8.8	17,288	-0.05%
2022/10/31	1	19.75	1	19.75	19.70	0	17,404	0.00%
2022/10/28	2.1	19.65	2.1	19.75	19.60	-0.1	17,456	0.00%
2022/10/27	8.1	19.81	13	19.73	19.70	-5	17,429	-0.03%
2022/10/26	1	19.55	5.1	19.75	19.75	-4.1	17,463	-0.02%
2022/10/25	5.5	19.40	0	0.00	19.55	5.5	17,438	0.03%
2022/10/24	7.3	19.52	5	19.50	19.55	2.3	17,452	0.01%
2022/10/21	0.2	19.30	0.2	19.38	19.45	0	17,390	0.00%
2022/10/20	2	18.95	1	18.80	19.05	1	17,206	0.01%
2022/10/19	3.1	19.10	0	0.00	19.00	3.1	16,983	0.02%
2022/10/18	0.1	19.20	0	0.00	19.20	0.1	16,971	0.00%
2022/10/17	3.2	18.97	0	0.00	19.10	3.2	17,240	0.02%
2022/10/14	2.2	19.15	0	0.00	19.10	2.2	17,305	0.01%
2022/10/13	14.3	19.06	10.5	19.03	19.05	3.8	17,449	0.02%
2022/10/12	12.3	19.12	7.5	19.26	19.35	4.8	17,479	0.03%
2022/10/11	12.3	19.10	16.8	19.13	19.10	-4.5	17,665	-0.03%
2022/10/07	8.6	19.55	1.1	19.50	19.50	7.6	17,951	0.04%
2022/10/06	4.1	19.63	67.4	19.56	19.70	-63.2	17,997	-0.35%
2022/10/05	12.3	19.53	0.4	19.60	19.55	11.8	18,165	0.07%
2022/10/04	5.1	19.37	0	0.00	19.35	5.1	18,267	0.03%
2022/10/03	4.5	19.36	0.6	19.41	19.30	3.9	18,161	0.02%
2022/09/30	4.3	19.51	52.7	19.55	19.55	-48.4	18,228	-0.27%
2022/09/29	8.4	19.55	0	0.00	19.70	8.4	18,341	0.05%
2022/09/28	19.3	19.66	9	19.64	19.55	10.3	18,448	0.06%
2022/09/27	21.2	19.85	3	20.00	19.85	18.2	18,442	0.10%
2022/09/26	16.5	19.97	8.3	19.99	19.90	8.3	18,357	0.04%
2022/09/23	2	20.05	35	20.10	20.15	-33	18,524	-0.18%
2022/09/22	19.3	20.05	5	20.15	20.05	14.3	19,226	0.07%
2022/09/21	12.5	20.29	1	20.35	20.25	11.5	19,684	0.06%
2022/09/20	1.1	20.35	28.1	20.42	20.50	-27	20,667	-0.13%
2022/09/19	17	20.11	0.5	20.20	20.15	16.5	21,298	0.08%
2022/09/16	15.4	20.09	0	0.00	20.10	15.4	21,516	0.07%
2022/09/15	6	20.21	0	0.00	20.25	6	21,400	0.03%
2022/09/14	12.5	20.25	0	0.00	20.20	12.5	21,398	0.06%
2022/09/13	36	20.65	0	0.00	20.60	36	21,613	0.17%
2022/09/12	5	20.76	13.1	20.88	20.90	-8.1	21,885	-0.04%
2022/09/08	0.2	20.55	1	20.45	20.60	-0.8	21,939	0.00%
2022/09/07	19.2	20.41	4.2	20.45	20.35	15.1	22,022	0.07%
2022/09/06	7	20.65	19.1	20.81	20.85	-12.1	21,977	-0.06%
2022/09/05	2.2	20.39	1.4	20.19	20.30	0.8	22,048	0.00%
2022/09/02	10.4	20.05	0	0.00	20.00	10.4	22,311	0.05%
2022/09/01	35.3	20.07	0	0.00	20.05	35.3	22,268	0.16%
2022/08/31	5	20.31	0	0.00	20.30	5	22,188	0.02%
2022/08/30	13.5	20.23	5.2	20.25	20.20	8.3	22,154	0.04%
2022/08/29	5.5	20.08	0.5	20.20	20.15	5	22,151	0.02%
2022/08/26	5.3	20.39	0	0.00	20.40	5.3	22,303	0.02%
2022/08/25	0.6	20.39	0	0.00	20.35	0.6	22,430	0.00%
2022/08/24	0.6	20.30	1	20.20	20.25	-0.4	22,775	0.00%
2022/08/23	15.6	20.28	3	20.30	20.20	12.6	24,059	0.05%
2022/08/22	4.5	20.65	2	20.65	20.60	2.5	24,333	0.01%
2022/08/19	6.6	20.71	0	0.00	20.80	6.6	24,662	0.03%
2022/08/18	3.3	20.88	0	0.00	20.80	3.3	24,947	0.01%
2022/08/17	8.3	20.85	0	0.00	21.00	8.3	25,297	0.03%
2022/08/16	3.1	20.80	1.3	20.81	20.90	1.9	25,572	0.01%
2022/08/15	0.1	20.68	0	0.00	20.70	0.1	26,048	0.00%
2022/08/12	18.3	20.60	20.4	20.75	20.55	-2.1	26,188	-0.01%
2022/08/11	23.8	21.05	4.1	21.15	21.20	19.8	26,372	0.07%
2022/08/10	4.5	20.69	1	20.70	20.75	3.5	26,242	0.01%
2022/08/09	3.8	20.76	0.4	20.80	20.65	3.4	26,211	0.01%
2022/08/08	7.8	20.65	37.2	20.67	20.80	-29.4	26,324	-0.11%
2022/08/05	1.1	20.65	2.1	20.57	20.70	-1	26,431	0.00%
2022/08/04	2.6	20.11	3	20.18	20.20	-0.4	26,665	0.00%
2022/08/03	2.7	20.08	0	0.00	20.15	2.7	26,888	0.01%
2022/08/02	4.2	20.03	0	0.00	20.15	4.2	27,215	0.02%
2022/08/01	12.1	20.21	0.1	20.30	20.30	12.1	27,397	0.04%
2022/07/29	3.3	20.06	2	20.23	20.00	1.3	27,557	0.00%
2022/07/28	0.3	20.07	4	20.05	20.10	-3.7	27,482	-0.01%
2022/07/27	2.2	19.85	2	19.90	19.95	0.2	27,473	0.00%
2022/07/26	4.4	19.89	0	0.00	19.90	4.4	27,525	0.02%
2022/07/25	1.2	19.96	2.1	19.85	19.85	-0.9	27,576	0.00%
2022/07/22	11	19.55	1.9	19.67	19.70	9.1	27,700	0.03%
2022/07/21	5.3	19.32	0	0.00	19.40	5.3	27,733	0.02%
2022/07/20	8.1	19.21	0.1	19.50	19.25	8.1	27,852	0.03%
2022/07/19	4	19.05	0	0.00	19.20	4	28,066	0.01%
2022/07/18	8.2	19.10	0	0.00	19.15	8.2	28,197	0.03%
2022/07/15	22.9	18.99	3	18.95	18.80	19.9	28,120	0.07%
2022/07/14	16	19.64	0	0.00	19.55	16	27,997	0.06%
2022/07/13	6	19.60	1	19.80	19.75	5	28,087	0.02%
2022/07/12	2.7	19.13	1	19.10	19.10	1.7	27,910	0.01%
2022/07/11	10	19.64	0	0.00	19.50	10	27,758	0.04%
2022/07/08	8.7	19.80	1.1	19.85	19.80	7.6	27,850	0.03%
2022/07/07	8.4	19.58	1.4	19.68	19.85	7	27,794	0.03%
2022/07/06	9.4	19.60	4.8	19.53	19.40	4.6	27,587	0.02%
2022/07/05	5.2	19.95	5.3	20.02	20.10	-0.1	27,527	0.00%
2022/07/04	2.1	19.62	1.1	19.66	19.65	1	27,432	0.00%
2022/07/01	13	19.75	3.2	19.61	19.60	9.8	27,706	0.04%
2022/06/30	33.9	19.90	63	19.85	19.70	-29.1	27,721	-0.11%
2022/06/29	147.5	20.45	37	20.45	20.25	110.5	27,239	0.41%	大買/鉅額交易
2022/06/28	78.2	21.01	2	21.25	20.90	76.2	26,873	0.28%
2022/06/27	252.9	23.47	3	23.30	23.30	249.9	25,968	0.96%	大買/鉅額交易
2022/06/24	47.5	23.35	0	0.00	23.45	47.5	25,349	0.19%
2022/06/23	17	23.18	0	0.00	23.10	17	25,258	0.07%
2022/06/22	3.6	23.17	0.1	23.40	23.10	3.5	25,260	0.01%
2022/06/21	1.1	23.50	25.2	23.33	23.50	-24.2	25,313	-0.10%
2022/06/20	28.5	22.76	1	22.85	22.80	27.5	25,260	0.11%
2022/06/17	11.1	22.93	0.1	23.05	22.90	11	25,147	0.04%
2022/06/16	19	23.24	2.2	23.27	23.10	16.9	24,883	0.07%
2022/06/15	7.4	23.10	0	0.00	23.05	7.4	25,242	0.03%
2022/06/14	52.1	23.06	2.3	23.07	23.10	49.8	25,418	0.20%
2022/06/13	10.2	23.11	0	0.00	23.10	10.2	25,588	0.04%
2022/06/10	2.1	23.48	0	0.00	23.45	2.1	25,402	0.01%
2022/06/09	3	23.40	0	0.00	23.40	3	25,433	0.01%
2022/06/08	6.1	23.55	0.1	23.60	23.45	6.1	25,396	0.02%
2022/06/07	3	23.40	0.1	23.50	23.40	3	25,524	0.01%
2022/06/06	14.2	23.34	1	23.40	23.35	13.2	25,607	0.05%
2022/06/02	11.5	23.58	0	0.00	23.50	11.5	25,829	0.04%
2022/06/01	29.5	23.94	0	0.00	23.70	29.5	26,271	0.11%
2022/05/31	9.3	23.72	30	23.87	24.35	-20.7	26,131	-0.08%
2022/05/30	41	23.65	9.2	23.70	23.90	31.9	24,846	0.13%
2022/05/27	9.3	23.06	0.3	23.20	23.15	9	24,552	0.04%
2022/05/26	9.3	22.95	0.7	23.00	22.90	8.6	24,459	0.03%
2022/05/25	31.2	23.03	0.1	23.15	23.05	31.1	24,534	0.13%
2022/05/24	11.5	23.39	1	23.40	23.30	10.5	24,758	0.04%
2022/05/23	15.8	23.19	11.1	23.60	23.90	4.6	24,457	0.02%
2022/05/20	1	23.35	1	23.50	23.45	0	24,153	0.00%
2022/05/19	13.2	23.48	0	0.00	23.35	13.2	24,079	0.05%
2022/05/18	2	23.88	2	24.03	24.05	0	23,846	0.00%
2022/05/17	26.6	23.85	1	23.85	23.75	25.6	23,817	0.11%
2022/05/16	0.4	23.65	7.1	23.68	24.00	-6.7	23,810	-0.03%
2022/05/13	7.2	23.78	0	0.00	23.85	7.2	23,781	0.03%
2022/05/12	52.7	24.00	3	23.62	23.65	49.7	23,718	0.21%
2022/05/11	22.2	24.47	0.4	24.55	24.45	21.8	23,553	0.09%
2022/05/10	7.8	24.69	1	24.55	24.75	6.8	23,366	0.03%
2022/05/09	12.1	25.12	17	25.11	25.00	-4.9	23,084	-0.02%
2022/05/06	11	25.64	2	25.70	25.60	9	22,968	0.04%
2022/05/05	5	25.98	10	25.90	25.90	-5	23,182	-0.02%
2022/05/04	7	25.89	1	25.95	26.00	6	23,263	0.03%
2022/05/03	5.1	26.02	3.6	26.16	25.90	1.6	23,456	0.01%
2022/04/29	50	26.15	2.3	26.14	26.15	47.7	23,705	0.20%
2022/04/28	1.3	25.85	1	25.80	26.00	0.3	24,070	0.00%
2022/04/27	5.2	25.83	3	25.80	25.75	2.2	23,986	0.01%
2022/04/26	10.1	26.20	1.1	26.16	26.15	9	23,937	0.04%
2022/04/25	87.5	26.07	0.3	26.10	26.25	87.2	23,849	0.37%
2022/04/22	0.1	26.46	1.1	26.32	26.65	-1	23,426	0.00%
2022/04/21	1	26.30	0.1	26.45	26.55	1	23,386	0.00%
2022/04/20	0	0.00	0.1	26.50	26.30	-0.1	23,614	0.00%
2022/04/19	2.1	26.28	17	26.55	26.15	-15	23,403	-0.06%
2022/04/18	30.3	26.34	0.1	26.25	26.35	30.2	23,603	0.13%
2022/04/15	5.1	26.53	5.1	26.59	26.60	0	23,581	0.00%
2022/04/14	10.3	26.70	9	26.60	26.55	1.3	23,726	0.01%
2022/04/13	1	26.85	0	0.00	26.95	1	23,695	0.00%
2022/04/12	54	26.84	17	26.80	26.75	37	23,712	0.16%
2022/04/11	6.1	26.73	0.1	27.05	26.80	6	23,696	0.03%
2022/04/08	4.3	26.85	1	26.85	26.85	3.3	23,534	0.01%
2022/04/07	41.4	27.02	11.6	26.98	26.70	29.8	23,473	0.13%
2022/04/06	11.3	26.74	49.2	26.92	27.20	-37.9	23,224	-0.16%
2022/04/01	4	26.46	1	26.60	26.60	3	22,973	0.01%
2022/03/31	18.1	26.46	25	26.45	26.40	-6.9	22,717	-0.03%
2022/03/30	3.5	26.20	11.1	26.25	26.20	-7.6	22,390	-0.03%
2022/03/29	2.7	25.90	6.8	26.04	26.05	-4.1	22,151	-0.02%
2022/03/28	5.4	25.72	3	25.83	25.90	2.4	21,982	0.01%
2022/03/25	7.3	25.79	1.6	25.91	25.75	5.7	21,812	0.03%
2022/03/24	2.5	26.01	12.5	26.04	26.00	-10	21,615	-0.05%
2022/03/23	3.1	26.07	13	26.12	26.10	-10	21,539	-0.05%
2022/03/22	7.2	26.01	0.5	26.10	26.00	6.7	21,164	0.03%
2022/03/21	14.1	26.33	4.5	26.27	26.10	9.6	20,839	0.05%
2022/03/18	18.7	26.19	3.6	26.27	26.25	15.1	20,752	0.07%
2022/03/17	4.2	25.96	13.4	25.97	26.00	-9.2	20,274	-0.05%
2022/03/16	37.2	25.51	39.2	25.61	25.60	-2	20,054	-0.01%
2022/03/15	0.6	24.65	0.1	24.68	24.65	0.5	19,886	0.00%
2022/03/14	4.1	24.85	1	24.80	24.85	3.1	20,291	0.02%
2022/03/11	0.1	24.75	4	24.76	24.75	-4	20,307	-0.02%
2022/03/10	2	24.75	16.1	24.81	24.80	-14.1	20,356	-0.07%
2022/03/09	11.1	24.24	2	24.15	24.20	9.1	20,342	0.04%
2022/03/08	14.2	24.15	3	24.10	24.20	11.2	20,378	0.05%
2022/03/07	18.3	24.42	0.4	24.57	24.50	17.8	20,523	0.09%
2022/03/04	3.7	25.04	0	0.00	25.05	3.7	20,940	0.02%
2022/03/03	1.1	25.49	14	25.50	25.50	-12.9	20,880	-0.06%
2022/03/02	0	0.00	1.2	25.29	25.40	-1.2	21,164	-0.01%
2022/03/01	0.1	25.30	11.1	25.39	25.25	-11	21,116	-0.05%
2022/02/25	18.9	24.78	0	0.00	24.85	18.9	20,906	0.09%
2022/02/24	26.6	24.97	2.3	24.84	24.85	24.3	20,539	0.12%
2022/02/23	1.1	25.25	4	25.21	25.20	-3	19,954	-0.01%
2022/02/22	12.7	25.26	0.1	25.50	25.35	12.5	19,914	0.06%
2022/02/21	0.1	25.48	2	25.55	25.50	-1.9	19,857	-0.01%
2022/02/18	3.7	25.36	1	25.50	25.40	2.7	19,988	0.01%
2022/02/17	2	25.35	0	0.00	25.40	2	19,871	0.01%
2022/02/16	0.1	25.45	4	25.31	25.35	-3.9	19,805	-0.02%
2022/02/15	14.4	25.21	5	25.25	25.20	9.4	19,751	0.05%
2022/02/14	3.6	25.32	2	25.45	25.45	1.6	19,557	0.01%
2022/02/11	8.1	25.52	1	25.55	25.60	7.1	19,487	0.04%
2022/02/10	0.1	25.90	3	25.92	25.85	-3	20,584	-0.01%
2022/02/09	2	25.98	1	25.90	25.90	1	20,573	0.00%
2022/02/08	1.6	25.74	20.1	25.87	25.80	-18.5	20,449	-0.09%
2022/02/07	2.2	25.22	1	25.35	25.50	1.2	20,253	0.01%
2022/01/26	1	25.25	14	25.31	25.25	-13	19,784	-0.07%
2022/01/25	3.3	25.05	7.1	25.06	25.15	-3.8	19,723	-0.02%
2022/01/24	4.2	25.11	1.6	25.10	25.20	2.6	19,479	0.01%
2022/01/21	29.9	25.35	11	25.41	25.35	18.9	19,284	0.10%
2022/01/20	0	0.00	4	25.74	25.85	-4	18,829	-0.02%
2022/01/19	0.3	25.77	0.2	25.70	25.70	0.1	18,695	0.00%
2022/01/18	6.1	25.80	1	25.85	25.80	5.1	18,604	0.03%
2022/01/17	2.1	25.88	4	25.90	25.85	-2	18,362	-0.01%
2022/01/14	3.6	26.02	1.1	25.90	25.90	2.5	18,246	0.01%
2022/01/13	4	26.19	20.2	26.16	26.30	-16.2	18,018	-0.09%
2022/01/12	7.1	25.89	5.1	26.00	25.90	2	17,581	0.01%
2022/01/11	0.1	25.45	51.1	25.45	25.85	-51	17,434	-0.29%
2022/01/10	5.6	25.44	1	25.50	25.50	4.6	17,236	0.03%
2022/01/07	3.3	25.75	16.5	25.76	25.75	-13.2	17,213	-0.08%
2022/01/06	4	25.35	2.4	25.37	25.40	1.6	16,991	0.01%
2022/01/05	0.1	25.30	18	25.34	25.25	-17.9	16,877	-0.11%
2022/01/04	0	0.00	7.5	25.32	25.40	-7.5	16,839	-0.04%
2022/01/03	0	0.00	3.3	25.35	25.20	-3.3	16,742	-0.02%
2021/12/30	20.5	25.30	3	25.35	25.30	17.5	16,672	0.10%
2021/12/29	0.1	25.15	14	25.25	25.30	-14	16,826	-0.08%
2021/12/28	1	25.00	20	25.04	25.05	-19	16,787	-0.11%
2021/12/27	10	25.00	8	25.00	25.00	2	16,720	0.01%
2021/12/24	1	24.95	7	25.00	25.00	-6	16,992	-0.04%
2021/12/23	0	0.00	25	24.90	24.95	-25	17,106	-0.15%
2021/12/22	0	24.85	2	24.80	24.80	-2	17,232	-0.01%
2021/12/21	0.3	24.85	0	0.00	24.75	0.3	17,265	0.00%
2021/12/20	26.2	24.71	0	0.00	24.65	26.2	17,289	0.15%
2021/12/17	0	0.00	7.2	24.96	25.05	-7.2	17,136	-0.04%
2021/12/15	12	24.65	0	0.00	24.70	12	17,323	0.07%
2021/12/14	29.2	24.74	0	0.00	24.70	29.2	17,633	0.17%
2021/12/13	0.2	25.02	0.2	25.05	25.00	-0.1	17,667	0.00%
2021/12/10	14	24.98	0	0.00	24.95	14	17,714	0.08%
2021/12/09	5	25.03	11	25.20	25.00	-6	17,681	-0.03%
2021/12/08	0.1	24.95	11	25.04	25.05	-10.9	17,426	-0.06%
2021/12/07	0	0.00	1	24.90	24.95	-1	16,963	-0.01%
2021/12/06	3	24.68	2	24.88	24.90	1	16,937	0.01%
2021/12/03	3	24.68	4.1	24.70	24.75	-1.1	17,078	-0.01%
2021/12/02	0	0.00	2.1	24.65	24.55	-2.1	17,103	-0.01%
2021/12/01	7.9	24.13	15	24.34	24.35	-7.1	16,988	-0.04%
2021/11/30	22.4	23.74	3	24.40	23.70	19.4	16,448	0.12%
2021/11/29	17.1	24.29	5	24.34	24.30	12.1	15,584	0.08%
2021/11/26	29	24.57	12	24.53	24.45	17	15,536	0.11%
2021/11/25	2	24.70	0	0.00	24.90	2	15,484	0.01%
2021/11/24	1.1	24.90	1.1	24.95	24.90	0	15,549	0.00%
2021/11/23	5	24.81	0	0.00	24.75	5	15,603	0.03%
2021/11/22	3.1	25.02	7.1	25.02	25.00	-4	15,568	-0.03%
2021/11/19	3.6	25.00	0	0.00	25.05	3.6	15,680	0.02%
2021/11/18	2	25.10	10.2	25.25	25.10	-8.1	15,705	-0.05%
2021/11/17	3	24.99	117.1	24.95	25.15	-114.1	15,718	-0.73%	大賣/鉅額交易
2021/11/16	1	24.80	1.1	24.89	24.85	-0.1	15,906	0.00%
2021/11/15	8	24.69	3	24.67	24.75	5	16,707	0.03%
2021/11/12	1	24.45	0	0.00	24.50	1	17,484	0.01%
2021/11/11	6.2	24.44	6	24.45	24.35	0.2	17,866	0.00%
2021/11/10	1.1	24.36	29	24.35	24.45	-27.9	18,414	-0.15%
2021/11/09	138.2	24.06	12	24.24	24.20	126.2	19,239	0.66%	大買/鉅額交易
2021/11/08	3	24.60	0	0.00	24.70	3	18,387	0.02%
2021/11/05	0.1	24.50	4	24.45	24.65	-3.9	21,457	-0.02%
2021/11/04	1.1	24.65	0	0.00	24.50	1.1	21,822	0.00%
2021/11/03	0.1	24.50	0	0.00	24.50	0.1	22,108	0.00%
2021/11/02	4.2	24.36	7	24.50	24.35	-2.8	22,223	-0.01%
2021/11/01	2.3	24.56	12	24.59	24.55	-9.7	22,190	-0.04%
2021/10/29	13.3	24.60	0	0.00	24.70	13.3	22,215	0.06%
2021/10/27	1.1	24.85	0	0.00	24.90	1.1	22,282	0.00%
2021/10/26	2	24.95	7	25.00	24.95	-5	22,390	-0.02%
2021/10/25	1	24.60	11.3	24.70	24.60	-10.3	22,391	-0.05%
2021/10/22	4.2	24.70	0	0.00	24.70	4.2	22,616	0.02%
2021/10/21	0	0.00	3	25.00	25.00	-3	22,792	-0.01%
2021/10/20	11	24.58	5	24.85	24.80	6	22,885	0.03%
2021/10/19	6.1	24.74	1	25.00	24.75	5.1	22,937	0.02%
2021/10/18	0	0.00	12.2	24.92	24.95	-12.2	23,102	-0.05%
2021/10/15	0	0.00	14	24.62	24.70	-14	23,300	-0.06%
2021/10/14	2	24.20	0	24.45	24.20	2	23,309	0.01%
2021/10/13	0	0.00	2	24.53	24.40	-2	23,419	-0.01%
2021/10/12	2	24.23	55	24.25	24.50	-53	23,840	-0.22%
2021/10/08	0	24.55	6.1	24.66	24.45	-6.1	24,125	-0.03%
2021/10/07	0	0.00	1	24.55	24.55	-1	24,481	0.00%
2021/10/06	1	24.15	2.1	24.49	24.45	-1.1	24,822	0.00%
2021/10/05	7	24.02	5.1	24.01	24.05	1.9	25,166	0.01%
2021/10/04	0	0.00	6	24.25	24.20	-6	26,556	-0.02%
2021/10/01	11.2	24.22	0	0.00	24.20	11.2	27,824	0.04%
2021/09/30	0	0.00	1	24.70	24.70	-1	28,622	0.00%
2021/09/29	9.1	24.37	26	24.48	24.40	-17	29,489	-0.06%
2021/09/28	5	24.61	5	24.70	24.60	0	30,035	0.00%
2021/09/27	1	24.65	3	24.90	24.80	-2	30,327	-0.01%
2021/09/24	1.3	24.75	2	24.63	24.65	-0.7	30,580	0.00%
2021/09/23	0	0.00	12.1	24.77	24.80	-12.1	31,100	-0.04%
2021/09/22	16.2	24.33	1	24.40	24.30	15.2	31,348	0.05%
2021/09/17	5.4	24.90	1.4	24.94	24.75	4	31,336	0.01%
2021/09/16	1	25.00	0	0.00	25.05	1	31,330	0.00%
2021/09/15	11	25.00	1	25.00	25.10	10	31,613	0.03%
2021/09/14	1.1	25.09	16	25.08	25.10	-14.9	31,599	-0.05%
2021/09/13	1	24.70	6	24.94	24.95	-5	31,600	-0.02%
2021/09/10	1	24.70	0.1	24.85	24.75	1	31,796	0.00%
2021/09/09	5.5	24.54	0	0.00	24.60	5.5	32,075	0.02%
2021/09/08	4	24.70	17.2	24.63	24.65	-13.2	32,056	-0.04%
2021/09/07	2	24.38	0.3	24.46	24.30	1.7	31,907	0.01%
2021/09/06	6	24.53	0.5	24.60	24.50	5.5	31,733	0.02%
2021/09/03	0	0.00	2.1	24.60	24.70	-2.1	31,605	-0.01%
2021/09/02	12.2	24.58	1.1	24.70	24.50	11	31,622	0.03%
2021/09/01	1	24.60	1.4	24.96	24.90	-0.4	31,527	0.00%
2021/08/31	3.5	24.57	1.9	24.70	25.00	1.6	31,415	0.00%
2021/08/30	5	24.78	15.2	24.89	25.00	-10.2	31,276	-0.03%
2021/08/27	1.2	24.48	17	24.49	24.60	-15.8	31,157	-0.05%
2021/08/26	0.1	24.33	0	0.00	24.30	0.1	31,278	0.00%
2021/08/25	7.1	24.27	1.1	24.50	24.50	6	31,322	0.02%
2021/08/24	0	0.00	1.1	24.44	24.45	-1.1	31,296	0.00%
2021/08/23	2.5	24.06	5	24.09	24.15	-2.5	31,232	-0.01%
2021/08/20	3	23.70	2.1	23.57	23.65	1	31,253	0.00%
2021/08/19	10.4	23.43	10.1	23.55	23.35	0.4	31,365	0.00%
2021/08/18	15.6	23.73	32	23.65	23.90	-16.4	30,553	-0.05%
2021/08/17	12.2	23.70	3	23.77	23.70	9.2	29,806	0.03%
2021/08/16	0.3	24.06	15.4	24.12	24.05	-15.1	29,438	-0.05%
2021/08/13	66.1	23.80	5	23.85	23.70	61.1	29,031	0.21%
2021/08/12	49.4	24.28	5.3	24.36	24.40	44.1	28,259	0.16%
2021/08/11	281.5	24.28	117.9	24.80	24.25	163.6	27,863	0.59%	大買/大賣/鉅額交易
2021/08/10	3.2	25.52	2	25.55	25.60	1.2	25,036	0.00%
2021/08/09	3.1	25.47	8	25.78	25.80	-4.9	25,465	-0.02%
2021/08/06	12	25.85	2.1	25.85	25.70	9.9	25,677	0.04%
2021/08/05	3	25.93	2.2	25.90	25.95	0.8	26,540	0.00%
2021/08/04	0	0.00	8	25.83	25.85	-8	28,047	-0.03%
2021/08/03	0	0.00	9	25.77	25.80	-9	28,882	-0.03%
2021/08/02	2.1	25.50	130	25.44	25.65	-127.9	29,563	-0.43%	大賣/鉅額交易
2021/07/30	2	25.28	11	25.30	25.40	-9	29,721	-0.03%
2021/07/29	9.4	25.32	1	25.20	25.35	8.4	29,891	0.03%
2021/07/28	5.6	25.00	8	25.04	25.05	-2.4	30,047	-0.01%
2021/07/27	1.5	25.30	6	25.25	25.20	-4.5	30,476	-0.01%
2021/07/26	8.1	25.43	0	0.00	25.30	8.1	31,034	0.03%
2021/07/23	1	25.70	11	25.70	25.70	-10	31,274	-0.03%
2021/07/22	1.2	25.51	22	25.50	25.55	-20.8	31,421	-0.07%
2021/07/21	26	25.43	2.5	25.47	25.40	23.5	31,412	0.07%
2021/07/20	19.1	25.51	21.4	25.58	25.55	-2.3	31,558	-0.01%
2021/07/19	11	25.71	4	25.73	25.80	7	31,768	0.02%
2021/07/16	19	25.61	13	25.52	25.90	6	32,296	0.02%
2021/07/15	18.1	25.31	0	0.00	25.45	18.1	32,471	0.06%
2021/07/14	9	25.37	12	25.37	25.35	-3	32,730	-0.01%
2021/07/13	21.3	25.49	2	25.45	25.40	19.3	33,239	0.06%
2021/07/12	32.2	25.63	25.1	25.65	25.50	7.1	33,620	0.02%
2021/07/09	118.6	25.56	7	25.57	25.55	111.6	33,562	0.33%	大買/鉅額交易
2021/07/08	27	27.17	17.3	27.20	27.15	9.7	32,318	0.03%
2021/07/07	35.1	27.01	4.9	27.09	27.00	30.2	31,327	0.10%
2021/07/06	34.2	27.55	22.2	27.55	27.50	12	30,601	0.04%
2021/07/05	21.1	27.05	15	26.95	27.10	6.1	29,965	0.02%
2021/07/02	19.4	26.61	9	26.69	26.50	10.4	29,310	0.04%
2021/07/01	1.2	26.82	5	26.73	26.65	-3.9	29,080	-0.01%
2021/06/30	4.4	26.83	12.1	26.84	26.85	-7.7	28,836	-0.03%
2021/06/29	0.2	26.40	5	26.50	26.40	-4.9	28,431	-0.02%
2021/06/28	15.1	26.62	11	26.55	26.40	4.1	28,485	0.01%
2021/06/25	109.1	26.30	15.6	26.30	26.45	93.5	28,490	0.33%	大買/
2021/06/24	5.2	25.82	35.3	25.95	26.05	-30	28,283	-0.11%
2021/06/23	1.4	25.37	1	25.55	25.45	0.4	28,014	0.00%
2021/06/22	4	25.23	2.4	25.28	25.35	1.6	28,100	0.01%
2021/06/21	23.1	24.98	7.3	24.98	25.05	15.8	28,630	0.06%
2021/06/18	22.2	25.34	10.3	25.40	25.20	11.9	28,522	0.04%
2021/06/17	5	25.32	0	0.00	25.45	5	28,248	0.02%
2021/06/16	5	25.35	4	25.55	25.40	1	28,518	0.00%
2021/06/15	0	0.00	0.1	25.52	25.40	-0.1	28,666	0.00%
2021/06/11	0	0.00	4	25.55	25.50	-4	28,790	-0.01%
2021/06/10	2.3	25.42	0	0.00	25.50	2.3	28,879	0.01%
2021/06/09	0	0.00	0	25.60	25.50	0	28,920	0.00%
2021/06/07	1	25.50	2.6	25.68	25.50	-1.6	29,250	-0.01%
2021/06/04	3.2	25.80	41	25.70	25.80	-37.8	29,378	-0.13%
2021/06/03	202	26.26	31	26.01	26.00	171	29,915	0.57%	大買/鉅額交易
2021/06/02	2	25.83	5	25.85	25.95	-3	29,821	-0.01%
2021/06/01	14.6	25.59	4	25.50	25.70	10.6	29,832	0.04%
2021/05/31	5.1	25.61	5.1	25.72	25.60	0	30,030	0.00%
2021/05/28	1	25.45	14	25.49	25.60	-13	30,162	-0.04%
2021/05/27	9	24.98	5	25.10	25.20	4	30,177	0.01%
2021/05/26	2.5	25.11	7.1	25.09	25.15	-4.6	30,364	-0.02%
2021/05/25	0	0.00	6	25.13	25.05	-6	30,710	-0.02%
2021/05/24	4	24.90	14	24.97	25.00	-10	30,743	-0.03%
2021/05/21	8.8	24.60	1	24.85	24.65	7.8	30,946	0.03%
2021/05/20	0.1	24.45	0	0.00	24.45	0.1	30,872	0.00%
2021/05/19	1.1	24.50	2	24.58	24.35	-1	30,853	0.00%
2021/05/18	2.2	24.43	4.1	24.48	24.45	-1.9	30,994	-0.01%
2021/05/17	18.3	23.47	7.3	23.68	23.15	11.1	31,119	0.04%
2021/05/14	24.1	24.32	15	24.29	24.30	9.1	30,635	0.03%
2021/05/13	22.2	24.01	10	23.73	23.90	12.2	30,338	0.04%
2021/05/12	39.3	24.62	49.6	24.87	24.50	-10.4	29,615	-0.03%
2021/05/11	24.1	26.08	35.1	26.37	26.00	-11	28,544	-0.04%
2021/05/10	5	26.40	15	26.57	26.70	-10	27,950	-0.04%
2021/05/07	8	25.79	1.2	25.76	25.90	6.8	27,688	0.02%
2021/05/06	32.1	25.72	5	25.71	25.70	27.1	27,753	0.10%
2021/05/05	9.1	25.42	3	25.35	25.30	6.1	27,710	0.02%
2021/05/04	30.1	25.07	104	25.01	25.05	-73.9	27,712	-0.27%	大賣/
2021/05/03	54.1	25.69	6	25.69	25.50	48.1	27,339	0.18%
2021/04/29	26.3	25.94	24.8	26.05	26.00	1.5	27,011	0.01%
2021/04/28	18.3	26.17	15.1	26.19	26.10	3.2	26,932	0.01%
2021/04/27	18.2	26.35	0	0.00	26.35	18.2	27,206	0.07%
2021/04/26	51.5	26.37	5	26.45	26.50	46.5	27,213	0.17%
2021/04/23	13	25.97	74	25.90	25.90	-61	27,149	-0.22%
2021/04/22	8	25.84	72.2	26.00	25.95	-64.2	27,237	-0.24%
2021/04/21	40	25.75	9.1	26.09	25.70	31	26,943	0.11%
2021/04/20	24.3	25.69	20	25.79	26.00	4.3	26,736	0.02%
2021/04/19	41	25.88	46.2	25.50	26.10	-5.2	26,707	-0.02%
2021/04/16	19	24.55	39.1	24.34	24.75	-20.1	26,605	-0.08%
2021/04/15	21	23.56	10	23.68	24.00	11	26,518	0.04%
2021/04/14	11.1	23.20	12	23.24	23.30	-0.9	26,644	0.00%
2021/04/13	21	23.26	12.2	23.41	23.15	8.8	27,103	0.03%
2021/04/12	4	23.35	7.9	23.32	23.35	-3.9	27,030	-0.01%
2021/04/09	44	22.98	5.1	22.95	23.00	38.9	27,048	0.14%
2021/04/08	2	22.60	0.9	22.65	22.70	1.1	27,106	0.00%
2021/04/07	3.1	22.60	0	0.00	22.60	3.1	27,622	0.01%
2021/04/06	2	22.53	2	22.55	22.50	0	27,701	0.00%
2021/04/01	1	22.64	20	22.45	22.40	-19	27,618	-0.07%
2021/03/31	7.4	22.64	20	22.70	22.50	-12.6	27,524	-0.05%
2021/03/30	25	22.48	8.3	22.48	22.65	16.7	27,221	0.06%
2021/03/29	13	22.28	2	22.30	22.35	11	27,001	0.04%
2021/03/26	9	22.30	1	22.30	22.25	8	26,987	0.03%
2021/03/25	16	22.29	3	22.30	22.30	13	27,069	0.05%
2021/03/24	70	22.16	10	22.20	22.15	60	27,044	0.22%
2021/03/23	0	0.00	23	21.80	21.90	-23	26,491	-0.09%
2021/03/22	7	21.61	1	21.70	21.75	6	26,549	0.02%
2021/03/19	12	21.71	0	0.00	21.65	12	26,777	0.04%
2021/03/18	6	21.95	0.1	21.95	21.90	5.9	26,807	0.02%
2021/03/17	1	21.90	1	21.85	21.80	0	27,337	0.00%
2021/03/16	1	21.90	1	21.85	21.90	0	27,717	0.00%
2021/03/15	3.1	21.97	0	0.00	21.90	3.1	27,954	0.01%
2021/03/12	32	21.67	5	21.82	21.90	27	28,231	0.10%
2021/03/11	0	21.75	23.2	21.94	21.85	-23.2	28,344	-0.08%
2021/03/10	1	21.75	8	21.82	21.85	-7	28,221	-0.02%
2021/03/09	2	21.63	13	21.52	21.65	-11	28,080	-0.04%
2021/03/08	13	21.24	0	0.00	21.15	13	27,674	0.05%
2021/03/05	6	21.08	2	21.05	21.20	4	27,675	0.01%
2021/03/04	8.2	21.15	1	21.10	21.15	7.2	28,230	0.03%
2021/03/03	5	21.40	3	21.10	21.40	2	28,115	0.01%
2021/03/02	26.1	21.44	1	21.45	21.05	25.1	27,970	0.09%
2021/02/26	26.5	21.46	1	21.40	21.25	25.5	27,931	0.09%
2021/02/25	10.7	21.76	48.8	21.92	22.00	-38.1	27,512	-0.14%
2021/02/24	4	21.66	52.1	21.73	21.60	-48.1	27,685	-0.17%
2021/02/23	24	21.69	11.1	21.70	21.65	12.9	27,761	0.05%
2021/02/22	1.4	21.44	15.5	21.45	21.30	-14.1	27,624	-0.05%
2021/02/19	1.1	21.16	0	0.00	21.30	1.1	27,900	0.00%
2021/02/18	0	0.00	5.3	21.54	21.40	-5.3	28,157	-0.02%
2021/02/17	18.2	21.30	15.1	21.43	21.40	3.1	28,116	0.01%
2021/02/05	0	0.00	23	20.89	21.00	-23	27,885	-0.08%
2021/02/04	0.1	20.80	2	20.78	20.75	-1.9	27,984	-0.01%
2021/02/03	3	20.68	7	20.87	20.85	-4	28,672	-0.01%
2021/02/02	5	20.80	16.5	20.69	20.65	-11.5	28,927	-0.04%
2021/02/01	2	19.90	12.2	20.23	20.20	-10.2	28,724	-0.04%
2021/01/29	15.1	20.09	9.2	20.11	19.90	5.9	28,620	0.02%
2021/01/28	16.5	20.33	4	20.33	20.30	12.5	28,297	0.04%
2021/01/27	12	20.77	2	20.80	20.65	10	28,048	0.04%
2021/01/26	7.1	20.70	10	20.83	20.70	-3	28,082	-0.01%
2021/01/25	0.3	20.80	4.1	20.66	20.85	-3.8	27,906	-0.01%
2021/01/22	30.1	20.78	6	20.82	20.75	24.1	27,860	0.09%
2021/01/21	0	0.00	16	20.99	21.00	-16	27,613	-0.06%
2021/01/20	10.6	20.82	23.4	20.93	20.65	-12.8	27,314	-0.05%
2021/01/19	1.3	21.20	8.4	21.26	21.30	-7	26,815	-0.03%
2021/01/18	11.4	20.71	22.1	20.76	21.00	-10.7	26,607	-0.04%
2021/01/15	6	21.00	13	20.96	21.00	-7	26,260	-0.03%
2021/01/14	2.1	21.08	5.6	21.23	21.20	-3.5	26,052	-0.01%
2021/01/13	40.2	21.34	0	0.00	21.40	40.2	25,666	0.16%
2021/01/12	56.1	21.50	1	21.25	21.25	55.1	25,327	0.22%
2021/01/11	41	21.81	6.3	21.81	21.90	34.7	24,835	0.14%
2021/01/08	51.1	21.44	28.7	21.19	21.35	22.4	24,160	0.09%
2021/01/07	0	0.00	17	21.00	21.00	-17	23,651	-0.07%
2021/01/06	17.5	20.60	17.4	20.76	20.65	0.1	23,176	0.00%
2021/01/05	14.9	20.45	7	20.41	20.55	7.9	22,544	0.04%
2021/01/04	4	20.36	1.1	20.54	20.45	2.9	22,539	0.01%
2020/12/31	10	20.55	53	20.53	20.55	-43	22,451	-0.19%
2020/12/30	6.2	20.32	18.3	20.20	20.40	-12.1	22,175	-0.05%
2020/12/29	7.5	19.93	0	0.00	19.95	7.5	21,846	0.03%
2020/12/28	1	19.75	0	0.00	19.80	1	21,822	0.00%
2020/12/25	4	19.74	1.2	19.74	19.70	2.9	21,884	0.01%
2020/12/23	0	0.00	10.4	19.60	19.55	-10.4	22,183	-0.05%
2020/12/22	2	19.70	11	19.70	19.65	-9	22,425	-0.04%
2020/12/21	0	0.00	14	19.85	19.90	-14	22,902	-0.06%
2020/12/18	0	0.00	5	19.70	19.55	-5	22,850	-0.02%
2020/12/17	0	19.70	4.5	19.69	19.65	-4.5	23,043	-0.02%
2020/12/16	0	0.00	3	19.68	19.80	-3	23,204	-0.01%
2020/12/15	3	19.58	0	0.00	19.50	3	23,233	0.01%
2020/12/14	11	19.95	4	19.95	19.85	7	23,077	0.03%
2020/12/11	0	0.00	5.3	19.76	19.80	-5.3	22,937	-0.02%
2020/12/10	3	19.47	8.2	19.50	19.40	-5.2	22,235	-0.02%
2020/12/09	3	19.45	1	19.40	19.45	2	21,897	0.01%
2020/12/08	9	19.22	10	19.30	19.35	-1	21,737	0.00%
2020/12/07	6	19.33	0	0.00	19.30	6	21,525	0.03%
2020/12/04	9.2	19.33	9.1	19.37	19.40	0.1	21,504	0.00%
2020/12/03	3	19.28	1.2	19.39	19.35	1.9	21,526	0.01%
2020/12/02	4.1	19.31	1	19.30	19.40	3.1	21,737	0.01%
2020/12/01	2	19.20	32.9	19.23	19.35	-30.9	21,824	-0.14%
2020/11/30	16	19.15	8	19.16	19.10	8	22,211	0.04%
2020/11/27	18	19.17	8.4	19.25	19.30	9.6	21,863	0.04%
2020/11/26	0	0.00	1	19.15	19.25	-1	22,098	0.00%
2020/11/25	36.3	19.20	2	19.18	19.25	34.3	22,312	0.15%
2020/11/24	3.5	19.45	1	19.45	19.40	2.5	22,218	0.01%
2020/11/23	0	0.00	60.4	19.27	19.40	-60.4	21,966	-0.27%
2020/11/20	0	0.00	6	19.05	19.05	-6	21,774	-0.03%
2020/11/19	0	0.00	4	19.00	18.95	-4	21,811	-0.02%
2020/11/18	14	18.98	0	0.00	19.05	14	21,827	0.06%
2020/11/17	1	18.90	16	18.89	18.90	-15	21,713	-0.07%
2020/11/16	5	18.65	8	18.78	18.80	-3	22,230	-0.01%
2020/11/13	1	18.50	0	0.00	18.50	1	22,624	0.00%
2020/11/12	14	18.74	28.1	18.84	18.60	-14.1	22,661	-0.06%
2020/11/11	0.9	18.70	110.5	19.00	19.05	-109.6	22,874	-0.48%	大賣/鉅額交易
2020/11/10	1.5	18.53	35	18.55	18.60	-33.5	22,416	-0.15%
2020/11/09	7	18.35	2.2	18.35	18.35	4.8	22,141	0.02%
2020/11/06	0	0.00	0.1	18.30	18.30	-0.1	22,256	0.00%
2020/11/05	0	0.00	3.9	18.20	18.25	-3.9	22,439	-0.02%
2020/11/04	4	18.04	4	18.10	18.15	0	23,273	0.00%
2020/11/03	0	0.00	1	18.10	18.10	-1	23,833	0.00%
2020/11/02	5.1	17.80	8	17.98	18.00	-2.9	24,343	-0.01%
2020/10/30	4.2	17.66	0	0.00	17.75	4.2	24,298	0.02%
2020/10/29	11	17.70	0	17.85	17.65	11	24,420	0.05%
2020/10/28	2.2	17.88	0	0.00	17.90	2.2	24,631	0.01%
2020/10/27	4.8	17.95	0	0.00	18.00	4.8	25,223	0.02%
2020/10/26	0	0.00	10.4	18.05	18.05	-10.4	25,533	-0.04%
2020/10/22	0	0.00	6	18.04	18.10	-6	26,257	-0.02%
2020/10/21	1	17.85	0	0.00	17.85	1	26,298	0.00%
2020/10/20	0	0.00	1	17.80	17.85	-1	26,590	0.00%
2020/10/19	4	17.86	0	0.00	17.80	4	26,680	0.01%
2020/10/16	12	17.93	1	17.95	17.90	11	26,682	0.04%
2020/10/15	1	18.05	0	0.00	18.00	1	26,843	0.00%
2020/10/14	1	18.15	0	0.00	18.15	1	26,907	0.00%
2020/10/13	4	18.03	1	18.15	18.10	3	26,909	0.01%
2020/10/12	2	18.10	2	18.13	18.20	0	27,287	0.00%
2020/10/08	6	18.01	2.6	18.04	18.20	3.4	27,716	0.01%
2020/10/07	6	18.00	0	0.00	18.00	6	27,896	0.02%
2020/10/06	0	0.00	45.1	18.10	18.20	-45.1	28,247	-0.16%
2020/10/05	4	17.85	2	17.90	17.85	2	28,399	0.01%
2020/09/30	4.8	17.63	2	17.75	17.80	2.8	28,677	0.01%
2020/09/28	5	17.68	1	17.80	17.70	4	29,492	0.01%
2020/09/25	6	17.28	10	17.38	17.30	-4	29,702	-0.01%
2020/09/24	40	17.32	17	17.19	17.15	23	29,566	0.08%
2020/09/23	8	17.73	0	0.00	17.70	8	29,037	0.03%
2020/09/22	13	17.82	1	17.85	17.75	12	28,906	0.04%
2020/09/21	16	18.03	21	18.10	18.00	-5	28,791	-0.02%
2020/09/18	4	18.21	0	0.00	18.30	4	29,331	0.01%
2020/09/17	1.9	18.32	0	0.00	18.30	1.9	29,696	0.01%
2020/09/16	4	18.28	2	18.33	18.35	2	30,101	0.01%
2020/09/15	5	18.22	0	18.30	18.25	5	30,195	0.02%
2020/09/14	3	18.23	6	18.15	18.25	-3	30,865	-0.01%
2020/09/11	9	18.23	5	18.25	18.30	4	31,153	0.01%
2020/09/10	3	18.23	0	0.00	18.30	3	31,779	0.01%
2020/09/09	8.1	18.15	0	0.00	18.20	8.1	32,165	0.03%
2020/09/08	6	18.29	1	18.30	18.30	5	32,517	0.02%
2020/09/07	5	18.24	0	0.00	18.25	5	33,207	0.02%
2020/09/04	13	18.26	0	0.00	18.20	13	34,168	0.04%
2020/09/03	2	18.53	132	18.37	18.40	-130	34,801	-0.37%	大賣/鉅額交易
2020/09/02	137	18.40	2	18.33	18.30	135	35,108	0.38%	大買/鉅額交易
2020/09/01	18	18.31	0	0.00	18.30	18	35,668	0.05%
2020/08/31	1.7	18.37	3	18.37	18.40	-1.3	35,587	0.00%
2020/08/28	4	18.31	2	18.35	18.30	2	35,766	0.01%
2020/08/27	5	18.34	0	0.00	18.30	5	36,101	0.01%
2020/08/26	9	18.38	1	18.35	18.40	8	36,580	0.02%
2020/08/25	10	18.46	1	18.50	18.45	9	36,520	0.02%
2020/08/24	10	18.43	0	0.00	18.45	10	37,617	0.03%
2020/08/21	22	18.55	3	18.53	18.60	19	37,734	0.05%
2020/08/20	27	18.57	11	18.69	18.45	16	37,786	0.04%
2020/08/19	1	18.75	0	0.00	18.85	1	37,438	0.00%
2020/08/18	17	18.74	1	18.65	18.75	16	36,967	0.04%
2020/08/17	32.6	18.67	8	18.89	18.80	24.6	37,137	0.07%
2020/08/14	1	19.05	1	19.10	19.10	0	36,857	0.00%
2020/08/13	0	0.00	25	19.06	19.10	-25	36,719	-0.07%
2020/08/12	12	19.09	2	19.08	19.05	10	36,886	0.03%
2020/08/11	16	19.23	3	19.25	19.15	13	36,645	0.04%
2020/08/10	14	19.22	13	19.30	19.15	1	36,696	0.00%
2020/08/07	15	18.89	40	18.90	18.70	-25	36,399	-0.07%
2020/08/06	0	0.00	33	18.55	18.65	-33	35,980	-0.09%
2020/08/05	0	0.00	2	18.25	18.25	-2	35,709	-0.01%
2020/08/04	5	18.20	2	18.20	18.20	3	36,099	0.01%
2020/08/03	3.2	17.97	1	18.00	17.95	2.2	36,384	0.01%
2020/07/31	39.1	18.06	0	0.00	18.00	39.1	36,288	0.11%
2020/07/30	4.2	18.29	6	18.49	18.35	-1.9	36,203	-0.01%
2020/07/29	6.1	18.39	36	18.27	18.30	-29.9	36,146	-0.08%
2020/07/28	1.8	17.82	1	17.90	17.90	0.8	36,099	0.00%
2020/07/27	6	17.90	11	17.99	17.80	-5	36,335	-0.01%
2020/07/24	40	18.08	3	18.12	18.00	37	36,476	0.10%
2020/07/23	6.1	18.20	0	0.00	18.20	6.1	36,658	0.02%
2020/07/22	1	18.20	3.1	18.28	18.30	-2.1	36,791	-0.01%
2020/07/21	6	18.20	0	0.00	18.15	6	36,801	0.02%
2020/07/20	22	18.15	6	18.15	18.15	16	36,791	0.04%
2020/07/17	15	18.39	2	18.35	18.30	13	36,879	0.04%
2020/07/16	6	18.41	9	18.45	18.40	-3	37,225	-0.01%
2020/07/15	16	18.47	35	18.44	18.40	-19	36,877	-0.05%
2020/07/14	6	18.35	12	18.36	18.35	-6	36,625	-0.02%
2020/07/13	11	18.30	27	18.23	18.30	-16	36,616	-0.04%
2020/07/10	17	17.96	3.1	17.97	17.90	13.9	36,457	0.04%
2020/07/09	14.6	18.14	0	0.00	18.10	14.6	36,534	0.04%
2020/07/08	17	18.20	4	18.20	18.10	13	36,229	0.04%
2020/07/07	5	18.10	49	18.18	18.15	-44	36,084	-0.12%
2020/07/06	4	18.03	12	18.02	18.00	-8	35,682	-0.02%
2020/07/03	1	17.75	0	0.00	17.90	1	35,464	0.00%
2020/07/02	7	17.67	0	0.00	17.65	7	35,496	0.02%
2020/07/01	7	17.56	0	0.00	17.60	7	35,663	0.02%
2020/06/30	3.3	17.49	0	0.00	17.45	3.3	35,840	0.01%
2020/06/29	32	17.47	1	17.55	17.45	31	35,824	0.09%
2020/06/24	25	18.36	45	18.39	18.40	-20	35,173	-0.06%
2020/06/23	2	18.20	1	18.10	18.20	1	34,964	0.00%
2020/06/22	0	0.00	4	18.24	18.20	-4	34,606	-0.01%
2020/06/19	59	18.35	11	18.16	18.15	48	34,806	0.14%
2020/06/18	16	18.39	0	0.00	18.35	16	34,425	0.05%
2020/06/17	1	18.30	33	18.56	18.50	-32	34,220	-0.09%
2020/06/16	2	18.30	7	18.30	18.30	-5	34,300	-0.01%
2020/06/15	8.4	18.01	67	18.15	17.95	-58.6	34,509	-0.17%
2020/06/12	22	17.86	8	17.81	17.85	14	34,464	0.04%
2020/06/11	103	18.36	11	18.56	18.05	92	34,231	0.27%	大買/
2020/06/10	92	18.37	13	18.37	18.50	79	33,418	0.24%
2020/06/09	38	18.21	32	18.34	18.15	6	33,157	0.02%
2020/06/08	17	17.91	35	18.01	18.05	-18	32,747	-0.05%
2020/06/05	1	17.45	16	17.49	17.50	-15	32,054	-0.05%
2020/06/04	13	17.39	5	17.46	17.35	8	31,904	0.03%
2020/06/03	20	17.32	6	17.32	17.35	14	31,794	0.04%
2020/06/02	15	17.02	49	16.95	17.00	-34	31,531	-0.11%
2020/06/01	17	16.61	26	16.67	16.65	-9	31,291	-0.03%
2020/05/29	19	16.34	105	16.40	16.25	-86	31,029	-0.28%	大賣/
2020/05/28	24	16.60	10	16.75	16.50	14	29,862	0.05%
2020/05/27	44	16.71	13	16.71	16.65	31	29,818	0.10%
2020/05/26	5	16.60	12	16.62	16.60	-7	29,731	-0.02%
2020/05/25	6	16.21	1	16.20	16.30	5	29,422	0.02%
2020/05/22	13.1	16.26	1	16.25	16.15	12.1	29,333	0.04%
2020/05/21	8.2	16.39	6	16.28	16.40	2.2	29,046	0.01%
2020/05/20	19	16.22	3	16.20	16.20	16	28,867	0.06%
2020/05/19	8	16.26	1	16.35	16.25	7	28,717	0.02%
2020/05/18	14	16.25	0	0.00	16.20	14	28,462	0.05%
2020/05/15	45	16.29	10	16.45	16.25	35	28,287	0.12%
2020/05/14	44	16.44	2	16.35	16.30	42	27,882	0.15%
2020/05/13	22	16.51	0	0.00	16.65	22	27,223	0.08%
2020/05/12	69.1	16.53	1	16.55	16.50	68.1	27,179	0.25%
2020/05/11	18.1	16.74	4	16.76	16.70	14.1	26,813	0.05%
2020/05/08	12.4	16.41	2	16.50	16.40	10.4	26,413	0.04%
2020/05/07	22	16.43	1	16.40	16.40	21	25,922	0.08%
2020/05/06	28	16.36	0	0.00	16.35	28	25,757	0.11%
2020/05/05	11	16.59	9	16.63	16.55	2	25,586	0.01%
2020/05/04	24	16.53	2	16.50	16.50	22	25,602	0.09%
2020/04/30	6	17.10	20	17.17	17.10	-14	25,557	-0.05%
2020/04/29	0	0.00	4	16.71	16.75	-4	25,265	-0.02%
2020/04/28	28	16.49	2	16.50	16.40	26	25,149	0.10%
2020/04/27	6	16.35	4	16.30	16.40	2	25,295	0.01%
2020/04/24	4	16.09	0	0.00	16.10	4	25,180	0.02%
2020/04/23	8	16.13	9	16.19	16.15	-1	25,129	0.00%
2020/04/22	8	15.87	3	15.97	16.00	5	24,952	0.02%
2020/04/21	23.1	16.26	4	16.20	16.10	19.1	24,786	0.08%
2020/04/20	4	16.80	1	16.95	16.75	3	24,572	0.01%
2020/04/17	35	17.09	10	17.12	16.85	25	24,604	0.10%
2020/04/16	37	16.84	2	16.75	16.80	35	24,291	0.14%
2020/04/15	16	17.06	18	17.13	17.20	-2	23,996	-0.01%
2020/04/14	3	16.40	7	16.69	16.70	-4	23,783	-0.02%
2020/04/13	6	16.13	6	16.10	16.05	0	23,415	0.00%
2020/04/10	21	16.02	1	16.05	16.30	20	23,370	0.09%
2020/04/09	37	15.87	8	15.88	15.90	29	23,099	0.13%
2020/04/08	10	15.64	0	0.00	15.70	10	22,964	0.04%
2020/04/07	6	15.66	0	0.00	15.65	6	22,853	0.03%
2020/04/06	1	15.30	0	0.00	15.50	1	22,683	0.00%
2020/04/01	16	15.30	1	15.30	15.30	15	22,505	0.07%
2020/03/31	8	15.62	0	0.00	15.55	8	22,246	0.04%
2020/03/30	11	15.70	5	15.70	15.60	6	21,954	0.03%
2020/03/27	0.1	16.00	3	15.95	16.00	-3	21,881	-0.01%
2020/03/26	22	15.63	0	0.00	15.60	22	21,472	0.10%
2020/03/25	9	15.72	6	15.91	15.75	3	21,633	0.01%
2020/03/24	3	15.45	6	15.27	15.20	-3	21,202	-0.01%
2020/03/23	3	14.30	1	14.55	14.20	2	20,964	0.01%
2020/03/20	3	14.68	4	14.93	15.25	-1	20,825	0.00%
2020/03/19	13	14.48	15	14.28	14.00	-2	20,143	-0.01%
2020/03/18	3.2	15.64	0	0.00	15.55	3.2	19,689	0.02%
2020/03/17	6	15.70	0	0.00	15.60	6	19,341	0.03%
2020/03/16	21	16.62	1	17.00	16.45	20	18,682	0.11%
2020/03/13	22.8	16.30	4	16.50	17.40	18.8	18,147	0.10%
2020/03/12	6.2	17.67	10	17.85	17.50	-3.8	17,458	-0.02%
2020/03/11	11	18.37	0	0.00	18.25	11	16,988	0.06%
2020/03/10	1	18.40	8	18.48	18.50	-7	16,933	-0.04%
2020/03/09	26.3	18.38	10	18.60	18.40	16.3	16,827	0.10%
2020/03/06	10	19.17	9.1	19.30	19.05	0.9	16,417	0.01%
2020/03/05	1	19.40	0	0.00	19.50	1	16,253	0.01%
2020/03/04	1	19.15	0	0.00	19.30	1	15,947	0.01%
2020/03/03	10	19.07	0	0.00	19.20	10	15,888	0.06%
2020/03/02	3	18.73	5	18.78	18.95	-2	15,716	-0.01%
2020/02/27	7	19.31	0	0.00	19.20	7	15,882	0.04%
2020/02/26	6	19.51	2	19.55	19.50	4	15,639	0.03%
2020/02/25	9	19.77	0	0.00	19.75	9	15,345	0.06%
2020/02/24	6	19.84	0	0.00	19.85	6	15,350	0.04%
2020/02/21	0	0.00	5.1	20.27	20.25	-5.1	15,197	-0.03%
2020/02/20	2	20.30	0	0.00	20.30	2	15,082	0.01%
2020/02/19	1	20.10	0	0.00	20.30	1	14,943	0.01%
2020/02/18	0	0.00	2	20.10	20.20	-2	14,894	-0.01%
2020/02/17	1	20.05	0	0.00	20.15	1	14,958	0.01%
2020/02/10	3.5	20.32	0	0.00	20.40	3.5	14,778	0.02%
2020/02/07	1	20.15	2	20.28	20.30	-1	14,977	-0.01%
2020/02/06	4	20.30	2	20.33	20.25	2	15,022	0.01%
2020/02/05	0	0.00	11	20.10	20.20	-11	14,693	-0.07%
2020/02/03	1	19.70	105	19.80	19.80	-104	14,277	-0.73%	大賣/鉅額交易
2020/01/31	8	19.62	12	19.75	19.70	-4	14,092	-0.03%
2020/01/30	85	19.61	1	19.55	19.35	84	13,876	0.61%
2020/01/20	4	20.54	1	20.60	20.65	3	13,281	0.02%
2020/01/17	0	0.00	1	20.50	20.50	-1	13,123	-0.01%
2020/01/15	0	0.00	5	20.50	20.40	-5	13,157	-0.04%
2020/01/14	2	20.30	0.5	20.25	20.35	1.5	13,092	0.01%
2020/01/13	1	20.10	1	20.20	20.20	0	12,868	0.00%
2020/01/10	1	20.00	0	0.00	20.10	1	13,143	0.01%
2020/01/09	2	19.95	0	0.00	20.00	2	13,185	0.02%
2020/01/08	5	19.80	0	0.00	19.80	5	13,173	0.04%
2020/01/06	3	19.95	0	0.00	19.95	3	13,218	0.02%
2020/01/03	1	20.30	1	20.25	20.25	0	13,272	0.00%
2019/12/31	3	20.28	0	0.00	20.20	3	13,277	0.02%
2019/12/30	2	20.35	0	0.00	20.40	2	13,160	0.02%
2019/12/27	0	0.00	1	20.45	20.45	-1	13,311	-0.01%
2019/12/25	0	0.00	6	20.20	20.25	-6	13,473	-0.04%
2019/12/24	0	0.00	1	20.35	20.30	-1	13,595	-0.01%
2019/12/23	0	0.00	5	20.23	20.35	-5	13,588	-0.04%
2019/12/20	0	0.00	2	20.28	20.35	-2	13,634	-0.01%
2019/12/16	0	0.00	6	20.18	20.05	-6	13,420	-0.04%
2019/12/13	0	0.00	16	20.23	20.25	-16	13,263	-0.12%
2019/12/12	0	0.00	4	19.95	19.85	-4	12,993	-0.03%
2019/12/10	2	19.78	0	0.00	19.85	2	12,888	0.02%
2019/12/05	7	19.66	0	0.00	19.65	7	13,507	0.05%
2019/12/03	1	19.70	0	0.00	19.90	1	13,581	0.01%
2019/11/29	5	19.80	0	0.00	19.75	5	13,625	0.04%
2019/11/27	0	0.00	1	20.00	20.05	-1	14,183	-0.01%
2019/11/26	0	0.00	1	19.95	19.85	-1	14,478	-0.01%
2019/11/25	4	19.85	0	0.00	19.90	4	14,159	0.03%
2019/11/22	0	0.00	4	19.76	19.80	-4	14,573	-0.03%
2019/11/20	0	0.00	43.1	19.83	20.00	-43.1	14,923	-0.29%
2019/11/19	3	19.95	0	0.00	19.85	3	14,929	0.02%
2019/11/18	2	19.95	1	20.00	20.00	1	15,172	0.01%
2019/11/14	0	0.00	3	19.75	19.80	-3	15,865	-0.02%
2019/11/12	0	0.00	1	19.90	19.90	-1	16,214	-0.01%
2019/11/07	0	0.00	1	19.90	19.95	-1	16,674	-0.01%
2019/11/06	3	19.88	13	19.93	19.95	-10	16,723	-0.06%
2019/11/05	1	19.50	2	19.50	19.60	-1	16,526	-0.01%
2019/11/04	0	0.00	12	19.22	19.30	-12	16,497	-0.07%
2019/10/31	0	0.00	7	19.20	19.05	-7	16,643	-0.04%
2019/10/30	0	0.00	4	19.09	19.10	-4	16,665	-0.02%
2019/10/24	0	0.00	6	18.98	19.00	-6	16,786	-0.04%
2019/10/23	1	18.90	0	0.00	18.85	1	16,902	0.01%
2019/10/21	0.1	18.85	20	19.00	18.90	-19.9	16,876	-0.12%
2019/10/18	0	0.00	26	18.88	18.80	-26	16,812	-0.15%
2019/10/16	0	0.00	5	18.75	18.75	-5	16,264	-0.03%
2019/10/14	1	18.45	9	18.54	18.65	-8	16,557	-0.05%
2019/10/09	21	18.11	0	0.00	18.05	21	16,439	0.13%
2019/10/08	0	0.00	10	18.50	18.40	-10	16,317	-0.06%
2019/10/07	0	0.00	1	18.25	18.35	-1	16,260	-0.01%
2019/10/04	0	0.00	1	18.25	18.25	-1	16,352	-0.01%
2019/10/03	28	18.18	1	18.20	18.15	27	16,379	0.16%
2019/10/01	2	18.20	1	18.50	18.60	1	16,207	0.01%
2019/09/27	3	18.53	2	18.53	18.50	1	16,005	0.01%
2019/09/26	2	18.65	0	0.00	18.70	2	16,017	0.01%
2019/09/24	7	18.73	4	18.83	18.75	3	16,434	0.02%
2019/09/20	58	18.78	0	0.00	18.70	58	16,683	0.35%
2019/09/16	2	19.05	0	0.00	19.10	2	16,645	0.01%
2019/09/11	2	19.05	0	0.00	19.10	2	17,361	0.01%
2019/09/10	0	0.00	38	19.14	19.15	-38	17,333	-0.22%
2019/09/09	3	18.90	1.3	19.00	19.00	1.7	17,152	0.01%
2019/09/06	0	0.00	20	18.65	18.65	-20	16,864	-0.12%
2019/09/05	0	0.00	18	18.41	18.45	-18	16,879	-0.11%
2019/09/04	40	18.10	0	18.10	18.00	40	16,663	0.24%
2019/08/30	42	18.02	0	0.00	18.05	42	16,949	0.25%
2019/08/29	1	17.90	0	0.00	17.95	1	16,583	0.01%
2019/08/28	0	0.00	1	18.10	18.10	-1	16,355	-0.01%
2019/08/23	0	0.00	2	18.55	18.50	-2	16,272	-0.01%
2019/08/22	0	0.00	1.7	18.43	18.50	-1.7	16,138	-0.01%
2019/08/21	0	0.00	2	18.53	18.40	-2	16,663	-0.01%
2019/08/20	0	0.00	12	18.40	18.50	-12	16,517	-0.07%
2019/08/19	0	0.00	17	18.04	18.00	-17	16,026	-0.11%
2019/08/15	0	0.00	3	17.00	17.40	-3	15,756	-0.02%
2019/08/13	1	17.30	0	0.00	17.15	1	15,867	0.01%
2019/08/12	0	0.00	1	17.70	17.55	-1	15,813	-0.01%
2019/08/08	0	0.00	2	17.25	17.20	-2	15,567	-0.01%
2019/08/07	1	16.85	0	0.00	17.00	1	15,567	0.01%
2019/08/06	5	16.72	4	16.75	16.85	1	15,609	0.01%
2019/08/05	3	17.00	0	17.10	17.05	3	15,570	0.02%
2019/08/02	1	17.10	1	17.15	17.05	0	15,486	0.00%
2019/08/01	5	17.37	0	0.00	17.35	5	15,394	0.03%
2019/07/31	3	17.53	0	0.00	17.50	3	15,257	0.02%
2019/07/30	4	17.75	1	17.80	17.75	3	15,360	0.02%
2019/07/29	4	17.74	6	17.75	17.75	-2	15,460	-0.01%
2019/07/26	3	17.37	0	17.35	17.35	3	15,576	0.02%
2019/07/24	0	0.00	1	17.60	17.60	-1	15,468	-0.01%
2019/07/23	2	17.60	0	0.00	17.60	2	15,543	0.01%
2019/07/17	0	0.00	1	17.65	17.70	-1	15,543	-0.01%
2019/07/16	26	17.58	0	0.00	17.60	26	15,363	0.17%
2019/07/11	1	17.95	4	18.00	18.00	-3	15,112	-0.02%
2019/07/10	0	0.00	5	18.02	18.00	-5	15,157	-0.03%
2019/07/09	2	17.85	0	0.00	17.90	2	15,101	0.01%
2019/07/08	17	17.71	0	0.00	17.75	17	15,081	0.11%
2019/07/04	6	18.00	0	0.00	17.95	6	15,482	0.04%
2019/07/03	5	17.75	1	17.80	17.75	4	15,651	0.03%
2019/07/02	5	18.02	0	0.00	17.85	5	15,704	0.03%
2019/07/01	0	0.00	23	18.82	18.95	-23	15,717	-0.15%
2019/06/28	0	18.65	0	0.00	18.65	0	15,398	0.00%
2019/06/27	1	18.85	0	0.00	18.85	1	15,222	0.01%
2019/06/26	0	18.75	0	0.00	18.80	0	15,398	0.00%
2019/06/25	7	18.74	0	0.00	18.70	7	15,680	0.04%
2019/06/24	0	0.00	1	18.90	18.90	-1	15,614	-0.01%
2019/06/21	0	0.00	6.3	18.85	18.90	-6.3	15,560	-0.04%
2019/06/20	1	18.85	1	18.70	18.85	0	15,364	0.00%
2019/06/19	5	18.50	25.1	18.50	18.60	-20.1	15,201	-0.13%
2019/06/17	1	18.05	5	18.00	18.05	-4	15,027	-0.03%
2019/06/14	6	17.85	0	0.00	17.85	6	15,298	0.04%
2019/06/13	2	17.88	0	0.00	17.85	2	15,466	0.01%
2019/06/11	0	0.00	1	17.95	18.05	-1	15,587	-0.01%
2019/06/10	0	0.00	2	18.13	18.10	-2	15,857	-0.01%
2019/06/06	0	0.00	16	17.98	18.05	-16	15,933	-0.10%
2019/06/05	0	0.00	3	18.00	17.90	-3	15,824	-0.02%
2019/06/04	2	17.73	0	0.00	17.75	2	15,756	0.01%
2019/06/03	0	0.00	1	17.80	17.95	-1	15,956	-0.01%
2019/05/31	3	17.70	0	0.00	17.75	3	15,917	0.02%
2019/05/30	0	0.00	1.7	17.53	17.60	-1.7	16,101	-0.01%
2019/05/29	0	0.00	14	17.50	17.50	-14	16,353	-0.09%
2019/05/28	6	17.33	0	0.00	17.30	6	16,589	0.04%
2019/05/27	1	17.35	0	0.00	17.40	1	16,350	0.01%
2019/05/24	2	17.50	0	0.00	17.50	2	16,327	0.01%
2019/05/23	2	17.50	0	0.00	17.50	2	16,663	0.01%
2019/05/21	3	17.45	15	17.50	17.45	-12	16,986	-0.07%
2019/05/17	0	0.00	1.5	17.33	17.30	-1.5	16,771	-0.01%
2019/05/14	3	17.27	0	0.00	17.25	3	17,152	0.02%
2019/05/13	1	17.50	0	0.00	17.45	1	17,373	0.01%
2019/05/09	2	17.75	0	0.00	17.55	2	17,966	0.01%
2019/05/08	3	17.80	1	17.85	17.80	2	17,975	0.01%
2019/05/07	0	0.00	5.3	17.95	18.00	-5.3	18,097	-0.03%
2019/05/06	2	17.78	0	0.00	17.80	2	18,050	0.01%
2019/05/03	10	18.00	0	0.00	18.00	10	18,229	0.05%
2019/04/30	2	17.80	100	17.90	17.90	-98	18,394	-0.53%
2019/04/26	0	0.00	11	17.85	17.85	-11	18,620	-0.06%
2019/04/25	3	17.80	0	0.00	17.80	3	18,850	0.02%
2019/04/24	2	17.85	0	0.00	17.90	2	18,991	0.01%
2019/04/23	0	0.00	10	17.75	17.85	-10	19,430	-0.05%
2019/04/19	0	0.00	4	17.85	17.75	-4	19,853	-0.02%
2019/04/16	2	17.90	3	17.85	17.90	-1	20,457	0.00%
2019/04/11	3	17.80	6	17.81	17.75	-3	20,740	-0.01%
2019/04/08	4	17.66	0	0.00	17.65	4	20,407	0.02%
2019/04/03	0	0.00	45	17.60	17.45	-45	20,266	-0.22%
2019/04/02	0	0.00	3	17.60	17.60	-3	20,213	-0.01%
2019/03/29	1	17.45	3	17.47	17.55	-2	20,348	-0.01%
2019/03/28	20.1	17.28	2	17.33	17.35	18.1	20,252	0.09%
2019/03/27	1	17.45	10	17.45	17.55	-9	20,119	-0.04%
2019/03/26	3	17.47	0	0.00	17.55	3	20,313	0.01%
2019/03/21	0	0.00	0.5	17.55	17.65	-0.5	20,848	0.00%
2019/03/20	0	0.00	1	17.50	17.65	-1	21,089	0.00%
2019/03/18	2	17.55	0	0.00	17.70	2	20,929	0.01%
2019/03/14	1	17.70	0	0.00	17.70	1	20,942	0.00%
2019/03/13	0	0.00	5	17.86	17.90	-5	21,249	-0.02%
2019/03/12	0	0.00	1	17.65	17.65	-1	21,154	0.00%
2019/03/11	0	0.00	1	17.50	17.45	-1	21,444	0.00%
2019/03/06	0	0.00	0.5	17.50	17.50	-0.5	22,415	0.00%
2019/03/05	0	0.00	5.8	17.40	17.45	-5.8	22,413	-0.03%
2019/03/04	1	17.20	0	0.00	17.20	1	22,193	0.00%
2019/02/27	0	0.00	1	17.40	17.45	-1	22,114	0.00%
2019/02/26	1	17.45	0.6	17.35	17.40	0.4	21,852	0.00%
2019/02/22	0	0.00	1	17.25	17.35	-1	21,719	0.00%
2019/02/21	1	17.15	0	0.00	17.10	1	21,596	0.00%
2019/02/20	5	17.05	1	17.10	17.15	4	21,475	0.02%
2019/02/18	0	0.00	4	17.04	17.15	-4	21,766	-0.02%
2019/02/15	1	16.85	10	17.00	16.85	-9	21,857	-0.04%
2019/02/14	0	0.00	7	17.06	17.10	-7	21,822	-0.03%
2019/02/11	1	16.95	0	0.00	16.85	1	21,295	0.00%
2019/01/30	0	0.00	22	17.00	17.00	-22	21,246	-0.10%
2019/01/29	0	0.00	1	16.85	16.95	-1	20,948	0.00%
2019/01/28	0	0.00	3	16.92	16.95	-3	20,879	-0.01%
2019/01/25	1	16.75	11	16.85	16.75	-10	20,816	-0.05%
2019/01/24	0	0.00	5	16.72	16.80	-5	20,738	-0.02%
2019/01/23	0	0.00	36	16.50	16.55	-36	20,590	-0.17%
2019/01/21	0	0.00	3	16.40	16.50	-3	20,205	-0.01%
2019/01/17	1	16.30	0	0.00	16.35	1	20,234	0.00%
2019/01/16	1	16.10	12.2	16.20	16.25	-11.2	20,207	-0.06%
2019/01/15	2	16.10	16	16.05	16.15	-14	20,473	-0.07%
2019/01/14	1	15.85	1.2	15.81	15.80	-0.2	20,004	0.00%
2019/01/11	0	0.00	1	15.80	15.85	-1	20,153	0.00%
2019/01/10	0	0.00	1	15.65	15.70	-1	19,849	-0.01%
2019/01/09	0	0.00	1	15.75	15.70	-1	19,793	-0.01%
2019/01/03	1	15.15	1	15.05	15.10	0	20,560	0.00%
2019/01/02	0	0.00	10	15.30	15.20	-10	20,642	-0.05%
2018/12/28	1	15.40	1	15.40	15.45	0	20,864	0.00%
2018/12/27	0	15.30	5	15.15	15.30	-5	21,079	-0.02%
2018/12/26	0	0.00	3	15.10	15.10	-3	21,299	-0.01%
2018/12/25	0	15.00	0	0.00	15.00	0	21,319	0.00%
2018/12/13	2	15.35	1	15.40	15.45	1	22,154	0.00%
2018/12/12	0	0.00	0.3	15.30	15.25	-0.3	21,820	0.00%
2018/12/10	0	0.00	50	15.10	15.10	-50	21,593	-0.23%
2018/12/06	1	15.20	0.4	15.20	15.20	0.6	21,480	0.00%
2018/12/05	1	15.35	0.2	15.35	15.30	0.8	21,288	0.00%
2018/12/03	0.5	15.65	0	0.00	15.70	0.5	20,726	0.00%
2018/11/29	1	15.50	2	15.55	15.60	-1	19,846	-0.01%
2018/11/28	8	15.36	0	0.00	15.45	8	19,634	0.04%
2018/11/26	22	15.35	0	0.00	15.30	22	19,587	0.11%
2018/11/23	1	15.40	1	15.35	15.35	0	19,558	0.00%
2018/11/22	2	15.40	0	0.00	15.40	2	19,566	0.01%
2018/11/20	41	15.50	0	0.00	15.55	41	19,500	0.21%
2018/11/15	0	0.00	3	15.77	15.75	-3	19,599	-0.02%
2018/11/14	1	15.50	1	15.50	15.60	0	19,550	0.00%
2018/11/12	0	0.00	1	15.60	15.55	-1	20,406	0.00%
2018/11/09	20	15.40	1	15.50	15.55	19	20,861	0.09%
2018/11/07	0	0.00	9	15.52	15.55	-9	21,586	-0.04%
2018/11/06	0	0.00	0.1	15.40	15.40	-0.1	21,784	0.00%
2018/11/02	0	0.00	2	15.20	15.20	-2	23,951	-0.01%
2018/10/31	6	14.81	6	14.92	15.00	0	25,821	0.00%
2018/10/30	3	14.57	0	0.00	14.60	3	26,223	0.01%
2018/10/29	0	0.00	2	14.80	14.60	-2	26,814	-0.01%
2018/10/26	3.1	14.52	0	0.00	14.55	3.1	26,918	0.01%
2018/10/25	0	0.00	1	14.65	14.55	-1	27,090	0.00%
2018/10/24	0	0.00	12	14.83	15.00	-12	27,572	-0.04%
2018/10/23	0	0.00	3.7	15.03	14.95	-3.7	27,413	-0.01%
2018/10/16	24	14.51	0	0.00	14.55	24	27,057	0.09%
2018/10/15	1	14.50	102	14.63	14.55	-101	27,120	-0.37%	大賣/鉅額交易
2018/10/12	9	14.87	0	0.00	14.95	9	26,810	0.03%
2018/10/11	7	15.37	72	15.03	14.95	-65	26,482	-0.25%
2018/10/09	0	0.00	102	15.97	15.90	-102	25,727	-0.40%	大賣/鉅額交易
2018/10/08	1	16.00	6	16.09	16.05	-5	25,538	-0.02%
2018/10/05	6	15.78	34	15.75	15.80	-28	25,297	-0.11%
2018/10/04	2	15.90	0	0.00	15.90	2	25,055	0.01%
2018/10/02	0	16.05	0	0.00	16.10	0	24,936	0.00%
2018/09/28	1	16.05	3	16.00	16.10	-2	25,050	-0.01%
2018/09/27	0	0.00	1.3	16.16	16.30	-1.3	24,884	-0.01%
2018/09/25	2	15.95	3	16.00	16.00	-1	25,427	0.00%
2018/09/21	0	0.00	15	15.73	16.00	-15	25,284	-0.06%
2018/09/20	0	0.00	3	15.50	15.50	-3	24,738	-0.01%
2018/09/19	0	0.00	19	15.51	15.50	-19	24,621	-0.08%
2018/09/17	2	15.20	2	15.20	15.25	0	24,530	0.00%
2018/09/14	0	0.00	9	15.27	15.15	-9	24,527	-0.04%
2018/09/13	7	15.13	0	0.00	15.20	7	24,807	0.03%
2018/09/12	6	15.08	6	15.20	15.20	0	24,909	0.00%
2018/09/11	0	0.00	35	15.21	15.25	-35	24,853	-0.14%
2018/09/10	0	0.00	1	15.10	14.95	-1	25,228	0.00%
2018/09/07	16	14.95	0	0.00	15.05	16	25,573	0.06%
2018/09/06	8	14.92	0	0.00	15.05	8	26,137	0.03%
2018/09/05	13.7	15.10	1	15.30	15.05	12.7	26,069	0.05%
2018/09/04	0	0.00	13.9	15.35	15.40	-13.9	25,949	-0.05%
2018/09/03	10	15.30	31	15.40	15.25	-21	26,067	-0.08%
2018/08/31	36	15.40	7	15.37	15.55	29	26,228	0.11%
2018/08/30	1	15.50	0	0.00	15.50	1	26,154	0.00%
2018/08/28	0	0.00	1	15.50	15.60	-1	26,726	0.00%
2018/08/27	0	0.00	1	15.50	15.50	-1	26,839	0.00%
2018/08/23	0	0.00	5	15.55	15.50	-5	27,425	-0.02%
2018/08/22	15	15.35	33	15.40	15.50	-18	27,741	-0.06%
2018/08/20	2	15.00	1.1	15.19	15.20	0.9	27,347	0.00%
2018/08/17	5	15.45	17	15.39	15.25	-12	27,196	-0.04%
2018/08/16	2	15.05	2	15.15	15.10	0	26,529	0.00%
2018/08/15	0	0.00	3.2	15.11	15.20	-3.2	26,212	-0.01%
2018/08/14	3	14.95	8	15.15	15.20	-5	25,989	-0.02%
2018/08/13	26	15.08	26	15.05	14.90	0	25,523	0.00%
2018/08/10	36	15.38	53	15.35	15.40	-17	25,240	-0.07%
2018/08/09	36	15.37	48	15.38	15.45	-12	24,744	-0.05%
2018/08/08	154	15.02	106	15.12	15.15	48	23,151	0.21%	大買/大賣/
2018/08/07	100	14.40	16	14.47	14.55	84	21,797	0.39%
2018/08/06	0	0.00	14	14.35	14.35	-14	21,338	-0.07%
2018/08/03	0	0.00	7	13.95	14.10	-7	20,996	-0.03%
2018/08/02	6	13.88	1	14.05	13.80	5	20,510	0.02%
2018/08/01	2	14.00	0	0.00	14.05	2	20,569	0.01%
2018/07/31	200	13.80	33	14.03	14.10	167	20,499	0.81%	大買/鉅額交易
2018/07/27	1	13.75	0	0.00	13.70	1	20,116	0.00%
2018/07/26	7	13.65	0	0.00	13.75	7	20,292	0.03%
2018/07/25	3	13.65	6	13.70	13.65	-3	20,761	-0.01%
2018/07/16	0	0.00	1	13.40	13.40	-1	22,082	0.00%
2018/07/13	0	0.00	1	13.40	13.35	-1	22,394	0.00%
2018/07/10	0	0.00	21	13.30	13.25	-21	22,497	-0.09%
2018/07/09	6	13.19	0	0.00	13.15	6	22,563	0.03%
2018/07/05	0	0.00	3	13.10	13.00	-3	22,927	-0.01%
2018/07/04	4	13.10	2	13.15	13.10	2	23,519	0.01%
2018/07/03	13	13.66	2	13.65	13.55	11	23,586	0.05%
2018/06/29	1	13.80	5	13.85	13.90	-4	23,053	-0.02%
2018/06/28	2	13.75	0	0.00	13.75	2	22,879	0.01%
2018/06/27	7	13.70	0	0.00	13.70	7	22,849	0.03%
2018/06/26	8	13.76	0	0.00	13.75	8	22,829	0.04%
2018/06/25	5	13.90	0	0.00	13.85	5	22,743	0.02%
2018/06/22	0	13.95	1	14.00	14.00	-1	22,821	0.00%
2018/06/20	0	0.00	3	13.93	13.90	-3	22,781	-0.01%
2018/06/19	18	13.85	0	0.00	13.80	18	23,029	0.08%
2018/06/14	8	14.09	1	14.30	14.00	7	22,239	0.03%
2018/06/13	0	0.00	7	14.50	14.50	-7	21,715	-0.03%
2018/06/12	0	0.00	6.9	14.56	14.55	-6.9	22,322	-0.03%
2018/06/08	0	0.00	17	14.56	14.60	-17	22,143	-0.08%
2018/06/07	10	14.50	0	0.00	14.50	10	22,085	0.05%
2018/06/06	0	0.00	12	14.39	14.45	-12	22,184	-0.05%
2018/06/04	5	13.97	0	0.00	14.10	5	21,536	0.02%
2018/05/31	2	13.83	6	14.10	14.10	-4	21,418	-0.02%
2018/05/30	11	13.88	0	0.00	13.75	11	20,898	0.05%
2018/05/29	8	14.11	0	0.00	14.10	8	21,078	0.04%
2018/05/25	3	14.25	0	0.00	14.25	3	21,253	0.01%
2018/05/24	2	14.30	0	0.00	14.30	2	21,407	0.01%
2018/05/23	1	14.35	50	14.35	14.35	-49	21,585	-0.23%
2018/05/22	2	14.50	0	0.00	14.50	2	21,713	0.01%
2018/05/21	0	0.00	12	14.45	14.55	-12	21,919	-0.05%
2018/05/18	5	14.45	5	14.50	14.40	0	22,111	0.00%
2018/05/15	0	14.45	1	14.45	14.45	-1	22,745	0.00%
2018/05/11	0	0.00	8	14.39	14.40	-8	23,741	-0.03%
2018/05/09	0	0.00	2	14.35	14.30	-2	23,747	-0.01%
2018/05/08	3	14.15	2	14.18	14.25	1	23,720	0.00%
2018/05/07	0	0.00	3	14.22	14.30	-3	23,643	-0.01%
2018/05/04	2	14.35	10	14.20	14.15	-8	23,573	-0.03%
2018/05/03	0	0.00	10	14.45	14.45	-10	23,388	-0.04%
2018/05/02	0	0.00	17	14.48	14.55	-17	23,338	-0.07%
2018/04/27	0	0.00	6	14.25	14.25	-6	23,192	-0.03%
2018/04/26	0	0.00	7	14.13	14.15	-7	23,079	-0.03%
2018/04/24	0	0.00	23	13.85	13.70	-23	22,920	-0.10%
2018/04/23	5	13.80	0	0.00	13.80	5	23,154	0.02%
2018/04/20	2	13.78	0	0.00	13.80	2	23,279	0.01%
2018/04/19	0	0.00	12	13.84	13.85	-12	23,570	-0.05%
2018/04/17	0	0.00	69	13.69	13.70	-69	24,019	-0.29%
2018/04/13	0.1	13.80	1	13.80	13.80	-0.9	24,459	0.00%
2018/04/11	10	13.80	0.1	13.75	13.75	9.9	24,742	0.04%
2018/04/10	0	0.00	21	13.70	13.80	-21	24,428	-0.09%
2018/04/09	0	0.00	2	13.50	13.50	-2	23,924	-0.01%
2018/04/03	1	13.35	0	0.00	13.40	1	23,727	0.00%
2018/04/02	0	0.00	2	13.40	13.45	-2	23,669	-0.01%
2018/03/31	2.4	13.37	5	13.40	13.35	-2.6	23,482	-0.01%
2018/03/30	2	13.40	0	0.00	13.35	2	23,452	0.01%
2018/03/29	3	13.28	23	13.34	13.35	-20	23,440	-0.09%
2018/03/28	1	13.45	2	13.45	13.40	-1	23,144	0.00%
2018/03/27	7	13.51	0	0.00	13.55	7	23,150	0.03%
2018/03/26	4	13.49	0	0.00	13.50	4	23,067	0.02%
2018/03/23	3	13.40	3	13.50	13.50	0	22,980	0.00%
2018/03/22	5	13.55	8	13.60	13.60	-3	22,837	-0.01%
2018/03/19	6	13.46	6	13.50	13.45	0	22,910	0.00%
2018/03/16	1	13.40	2	13.43	13.55	-1	22,841	0.00%
2018/03/15	3	13.40	1	13.40	13.35	2	22,211	0.01%
2018/03/13	0	0.00	2	13.35	13.40	-2	22,337	-0.01%
2018/03/12	5	13.28	15	13.35	13.40	-10	22,391	-0.04%
2018/03/09	1	13.15	1	13.15	13.15	0	22,460	0.00%
2018/03/08	2	13.05	0	0.00	13.10	2	22,704	0.01%
2018/03/07	0	0.00	6	13.05	13.05	-6	22,944	-0.03%
2018/03/02	13	12.97	0	0.00	12.95	13	23,585	0.06%
2018/03/01	4	13.10	2	13.15	13.15	2	22,892	0.01%
2018/02/27	7	13.19	0	0.00	13.15	7	22,771	0.03%
2018/02/26	6	13.33	0	0.00	13.25	6	23,042	0.03%
2018/02/23	32	13.30	3	13.20	13.25	29	23,027	0.13%
2018/02/22	3	13.10	0	0.00	13.15	3	23,493	0.01%
2018/02/21	6	13.20	0	0.00	13.20	6	23,851	0.03%
2018/02/12	3	13.10	0	0.00	13.05	3	23,915	0.01%
2018/02/09	30	12.95	0	0.00	12.95	30	23,761	0.13%
2018/02/08	7	13.12	0	0.00	13.15	7	23,517	0.03%
2018/02/07	8	13.11	0	0.00	13.05	8	23,357	0.03%
2018/02/06	12	13.13	27	13.08	12.90	-15	23,292	-0.06%
2018/02/05	4	13.60	0	0.00	13.60	4	22,818	0.02%
2018/02/01	2	13.95	0	0.00	13.95	2	22,272	0.01%
2018/01/31	7	13.94	10	13.98	14.00	-3	22,106	-0.01%
2018/01/30	9	14.05	0	0.00	14.05	9	21,906	0.04%
2018/01/29	2	14.25	0	0.00	14.20	2	21,766	0.01%
2018/01/26	2	14.10	0	0.00	14.20	2	21,696	0.01%
2018/01/22	2	14.28	0	0.00	14.25	2	21,197	0.01%
2018/01/19	6	14.25	0.4	14.20	14.30	5.6	21,219	0.03%
2018/01/18	6	14.33	5	14.31	14.25	1	21,024	0.00%
2018/01/17	7	14.25	6	14.22	14.30	1	20,778	0.00%
2018/01/16	3	14.22	0	0.00	14.20	3	20,439	0.01%
2018/01/15	251	14.29	8	14.30	14.25	243	20,326	1.20%	大買/鉅額交易
2018/01/12	50	14.10	8	14.15	14.15	42	19,863	0.21%
2018/01/11	6	13.97	0	0.00	14.00	6	19,325	0.03%
2018/01/09	0	0.00	1.4	14.00	13.95	-1.4	18,910	-0.01%
2018/01/08	4	14.00	2.3	14.01	14.05	1.7	18,813	0.01%
2018/01/05	2	13.85	0	0.00	13.95	2	18,615	0.01%
2018/01/04	3	13.85	1	13.85	13.85	2	18,623	0.01%