元大金 (2885)-元大-北屯券商分點個股進出

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
30.00
漲跌
▲0.20
漲幅
+0.67%
成交量
13,645張
產業
上市金融類股
1745人加入追蹤

立即追蹤
本地時間:14:30

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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/04/26	0	0.00	1	30.20	30.00	-1	20,096	0.00%
2024/04/25	15.2	29.80	2.9	29.88	29.80	12.3	20,118	0.06%
2024/04/24	0.1	30.10	2.5	30.28	30.35	-2.5	19,994	-0.01%
2024/04/23	66	29.79	2	30.05	29.80	64	19,844	0.32%
2024/04/22	13	29.92	1	30.00	29.90	12	19,654	0.06%
2024/04/19	21.1	30.12	7	29.69	29.90	14.1	19,148	0.07%
2024/04/18	0	0.00	6.1	30.46	30.60	-6.1	18,463	-0.03%
2024/04/17	19.1	29.94	4.6	30.00	30.00	14.5	18,105	0.08%
2024/04/16	22.6	29.94	15	29.98	29.95	7.6	18,010	0.04%
2024/04/15	0.2	30.05	2.7	30.43	30.55	-2.6	17,755	-0.01%
2024/04/12	0.4	30.42	0.1	30.40	30.30	0.3	17,624	0.00%
2024/04/11	1	30.50	0	0.00	30.50	1	17,452	0.01%
2024/04/10	804.4	30.64	1	30.65	30.50	803.4	17,495	4.59%	大買/鉅額交易
2024/04/09	14	30.93	4.5	30.77	30.90	9.5	17,624	0.05%
2024/04/08	1	30.15	4.7	30.15	30.30	-3.6	17,390	-0.02%
2024/04/03	4.8	29.95	0	0.00	29.95	4.8	17,458	0.03%
2024/04/02	0.2	30.20	11	30.20	30.30	-10.8	17,547	-0.06%
2024/04/01	7.1	30.20	7	30.29	30.10	0.1	17,754	0.00%
2024/03/29	1.1	30.30	36.3	30.34	30.40	-35.2	17,819	-0.20%
2024/03/28	0.4	30.06	3.2	30.05	30.10	-2.8	17,675	-0.02%
2024/03/27	2.2	30.33	41.1	30.23	30.30	-38.9	17,687	-0.22%
2024/03/26	3	30.17	23.1	30.16	30.10	-20.1	17,806	-0.11%
2024/03/25	0	0.00	44.4	29.91	29.85	-44.4	17,978	-0.25%
2024/03/22	2.2	29.55	17.9	29.90	29.45	-15.7	18,215	-0.09%
2024/03/21	6.5	29.77	35.5	29.74	29.80	-29	18,221	-0.16%
2024/03/20	19	29.04	18	29.21	28.90	0.9	18,450	0.01%
2024/03/19	3.9	29.24	0	0.00	29.20	3.9	18,458	0.02%
2024/03/18	34.2	29.48	4	29.48	29.35	30.2	18,330	0.16%
2024/03/15	9.9	29.96	34.8	30.02	30.20	-24.9	18,162	-0.14%
2024/03/14	8.1	30.12	19.7	30.19	30.30	-11.6	17,626	-0.07%
2024/03/13	3.7	29.20	4.5	29.31	29.50	-0.9	16,785	-0.01%
2024/03/12	4	28.70	16	28.82	28.90	-12	16,419	-0.07%
2024/03/11	9	28.64	15	28.60	28.55	-6	16,438	-0.04%
2024/03/08	5	28.30	19	28.39	28.45	-14	16,445	-0.08%
2024/03/07	1	27.95	24.4	27.97	28.10	-23.4	16,213	-0.14%
2024/03/06	13	27.37	2.7	27.45	27.50	10.3	15,804	0.07%
2024/03/05	3	27.37	0	0.00	27.30	3	15,976	0.02%
2024/03/04	4	27.30	4.1	27.31	27.35	-0.1	16,071	0.00%
2024/03/01	2	27.33	10.4	27.30	27.30	-8.4	16,213	-0.05%
2024/02/29	0	0.00	13.5	27.28	27.45	-13.5	16,332	-0.08%
2024/02/27	3	27.20	12.4	27.24	27.20	-9.4	16,171	-0.06%
2024/02/26	6.1	27.24	0	0.00	27.10	6.1	16,031	0.04%
2024/02/23	3	27.33	2	27.40	27.30	1	15,976	0.01%
2024/02/22	5	27.35	3.8	27.48	27.55	1.2	16,208	0.01%
2024/02/21	15	27.35	3	27.35	27.35	12	16,173	0.07%
2024/02/20	2.1	27.75	20.3	27.67	27.85	-18.2	16,099	-0.11%
2024/02/19	0.1	27.30	1.3	27.39	27.45	-1.3	15,999	-0.01%
2024/02/16	6	27.06	6.1	27.05	27.15	-0.1	16,178	0.00%
2024/02/15	1	26.90	0.1	27.00	27.00	1	16,185	0.01%
2024/02/05	0	27.00	182.1	27.00	27.00	-182	15,990	-1.14%	大賣/鉅額交易
2024/02/02	7.6	26.85	0	26.90	26.90	7.6	15,780	0.05%
2024/02/01	0	0.00	2	27.05	27.05	-2	15,716	-0.01%
2024/01/31	0	0.00	1	27.00	27.05	-1	15,625	-0.01%
2024/01/30	0.1	26.95	0	0.00	26.85	0.1	15,518	0.00%
2024/01/29	0	0.00	3.3	26.99	27.10	-3.3	15,711	-0.02%
2024/01/25	0.5	26.65	0	0.00	26.75	0.5	15,712	0.00%
2024/01/24	0.5	26.55	0	0.00	26.60	0.5	15,738	0.00%
2024/01/23	0	0.00	1	26.50	26.55	-1	15,859	-0.01%
2024/01/22	11.2	26.30	4	26.31	26.35	7.2	16,053	0.04%
2024/01/19	4	26.09	3	26.13	26.20	1	16,013	0.01%
2024/01/18	12.3	25.79	0	25.90	25.80	12.3	16,029	0.08%
2024/01/17	18.9	25.89	0	0.00	25.80	18.9	15,949	0.12%
2024/01/16	56.5	26.19	0	0.00	26.25	56.5	15,663	0.36%
2024/01/12	0.1	26.75	4	26.70	26.65	-4	15,812	-0.02%
2024/01/11	1	26.75	2.2	26.85	26.80	-1.2	16,020	-0.01%
2024/01/10	3	26.50	3.5	26.46	26.50	-0.5	16,367	0.00%
2024/01/09	0.6	26.92	0	0.00	26.80	0.6	16,409	0.00%
2024/01/08	3.1	26.94	0	0.00	26.90	3.1	16,485	0.02%
2024/01/05	2.4	26.91	0	27.00	26.95	2.4	16,514	0.01%
2024/01/04	0	27.25	0	0.00	27.20	0	16,645	0.00%
2024/01/03	4.1	27.03	5	27.05	26.95	-1	16,816	-0.01%
2024/01/02	0	0.00	23	27.66	27.75	-23	16,492	-0.14%
2023/12/29	2	27.55	26	27.57	27.60	-24	16,322	-0.15%
2023/12/28	0	0.00	4.4	27.16	27.35	-4.4	16,304	-0.03%
2023/12/27	0	0.00	20	27.14	27.15	-20	16,123	-0.12%
2023/12/26	0	0.00	1	26.90	26.85	-1	15,860	-0.01%
2023/12/25	5	26.60	0	0.00	26.60	5	15,812	0.03%
2023/12/22	0.1	26.70	16.1	26.63	26.80	-16	15,935	-0.10%
2023/12/21	4.3	26.44	0	0.00	26.45	4.3	15,843	0.03%
2023/12/20	1	26.65	0	26.70	26.55	1	15,485	0.01%
2023/12/19	0.4	26.70	0.8	26.79	26.70	-0.4	15,199	0.00%
2023/12/18	1	27.00	9.9	27.00	27.05	-8.9	15,019	-0.06%
2023/12/15	0	0.00	10	27.11	27.00	-10	14,908	-0.07%
2023/12/14	0	0.00	16.9	26.98	27.00	-16.9	14,590	-0.12%
2023/12/13	2	26.80	3.1	26.82	26.75	-1.1	14,457	-0.01%
2023/12/12	2.7	26.67	13.9	26.70	26.80	-11.2	14,675	-0.08%
2023/12/11	0	0.00	8.5	26.52	26.55	-8.5	14,606	-0.06%
2023/12/08	0.1	26.45	3.1	26.47	26.55	-3	14,645	-0.02%
2023/12/07	0.2	26.40	6	26.50	26.50	-5.8	14,620	-0.04%
2023/12/06	0	0.00	2	26.48	26.45	-2	14,545	-0.01%
2023/12/05	0	0.00	33.8	26.39	26.40	-33.8	14,442	-0.23%
2023/12/04	0.3	26.30	27	26.37	26.35	-26.8	14,572	-0.18%
2023/12/01	2	26.05	7	26.14	26.10	-5	14,509	-0.03%
2023/11/30	0	25.95	14	26.03	26.00	-14	14,505	-0.10%
2023/11/29	0	26.05	2	26.05	25.95	-2	14,200	-0.01%
2023/11/28	0	0.00	5.9	26.04	26.10	-5.9	14,050	-0.04%
2023/11/27	2	25.80	1.3	25.97	25.85	0.7	14,075	0.01%
2023/11/24	0	25.70	3	25.77	25.80	-3	14,023	-0.02%
2023/11/23	0	0.00	5	25.65	25.70	-5	14,099	-0.04%
2023/11/22	0	0.00	6.1	25.65	25.60	-6.1	14,141	-0.04%
2023/11/21	0	0.00	28.2	25.61	25.70	-28.2	14,238	-0.20%
2023/11/20	0	0.00	14.9	25.34	25.35	-14.9	14,056	-0.11%
2023/11/17	0	25.40	0.7	25.40	25.35	-0.7	14,079	0.00%
2023/11/16	5	25.37	74	25.43	25.45	-69	14,006	-0.49%
2023/11/15	0	0.00	6.2	25.28	25.30	-6.2	13,945	-0.04%
2023/11/14	1	25.00	12	25.05	25.05	-11	13,829	-0.08%
2023/11/13	5	24.85	3	25.00	25.00	2	14,058	0.01%
2023/11/10	0.1	24.95	0.3	24.99	25.00	-0.2	14,396	0.00%
2023/11/09	0	0.00	12.1	25.00	25.00	-12.1	14,536	-0.08%
2023/11/08	3	24.97	2	24.98	25.00	1	14,774	0.01%
2023/11/07	0	0.00	7.1	25.00	25.05	-7.1	14,940	-0.05%
2023/11/06	0	0.00	2.1	24.93	24.90	-2.1	15,228	-0.01%
2023/11/03	3.1	24.95	0	0.00	24.95	3.1	15,067	0.02%
2023/11/02	0	0.00	3	24.60	24.50	-3	15,550	-0.02%
2023/11/01	2	24.35	1.5	24.32	24.40	0.5	15,668	0.00%
2023/10/31	5	24.25	0	0.00	24.30	5	15,832	0.03%
2023/10/30	11.2	24.07	2.1	24.25	24.10	9.1	15,988	0.06%
2023/10/27	6.1	24.40	0.8	24.50	24.40	5.3	16,107	0.03%
2023/10/26	6.3	24.37	0.8	24.45	24.35	5.5	16,265	0.03%
2023/10/25	12	24.61	4	24.65	24.60	8	16,299	0.05%
2023/10/24	10.5	24.36	2	24.50	24.45	8.5	16,366	0.05%
2023/10/23	9.2	24.45	0	0.00	24.40	9.2	16,412	0.06%
2023/10/20	13.1	24.57	11	24.73	24.75	2.1	16,302	0.01%
2023/10/19	1	25.15	0.3	25.10	25.10	0.7	16,077	0.00%
2023/10/18	0	0.00	1.9	25.44	25.55	-1.9	15,990	-0.01%
2023/10/17	0	0.00	4	25.47	25.30	-4	15,836	-0.03%
2023/10/16	1	25.50	14.8	25.49	25.55	-13.8	15,886	-0.09%
2023/10/13	1	25.40	1	25.55	25.45	0	15,869	0.00%
2023/10/12	1	25.30	3.7	25.51	25.65	-2.7	15,981	-0.02%
2023/10/11	0	0.00	41.2	25.34	25.50	-41.2	16,036	-0.26%
2023/10/06	0	0.00	1.4	24.79	24.80	-1.4	15,892	-0.01%
2023/10/05	0.1	24.55	0	0.00	24.55	0.1	16,091	0.00%
2023/10/04	14.8	24.27	0	0.00	24.25	14.8	16,241	0.09%
2023/10/03	2.2	24.77	0	0.00	24.65	2.2	16,245	0.01%
2023/10/02	0.3	25.05	0.2	25.05	24.95	0.1	16,374	0.00%
2023/09/28	0	25.20	2	25.15	25.05	-2	16,818	-0.01%
2023/09/27	0.3	25.01	0	0.00	25.15	0.3	16,838	0.00%
2023/09/26	0.2	25.02	11.4	25.01	25.00	-11.2	16,821	-0.07%
2023/09/25	1.7	25.10	29	25.06	25.20	-27.3	16,785	-0.16%
2023/09/22	2.1	24.76	0	0.00	25.10	2.1	17,086	0.01%
2023/09/21	14.5	25.00	11	25.03	25.00	3.5	17,219	0.02%
2023/09/20	14.5	25.45	2	25.45	25.40	12.5	17,268	0.07%
2023/09/19	9	25.70	34	25.69	25.75	-25	17,248	-0.15%
2023/09/18	0.4	25.35	6	25.42	25.40	-5.6	17,134	-0.03%
2023/09/15	4	25.25	23.1	25.17	25.35	-19.1	17,267	-0.11%
2023/09/14	0	0.00	37.1	25.11	25.20	-37.1	17,236	-0.22%
2023/09/13	0	0.00	10.7	24.85	25.00	-10.7	17,248	-0.06%
2023/09/12	1	24.75	6	24.70	24.80	-5	17,439	-0.03%
2023/09/08	0	0.00	1	24.60	24.65	-1	17,920	-0.01%
2023/09/06	0	24.20	2.2	24.25	24.25	-2.2	18,048	-0.01%
2023/09/05	9.3	24.25	0	0.00	24.20	9.3	18,028	0.05%
2023/09/04	1.1	24.55	0.1	24.55	24.50	1	18,223	0.01%
2023/09/01	0	0.00	0.1	24.60	24.75	-0.1	18,496	0.00%
2023/08/31	0.1	24.63	0	0.00	24.40	0.1	18,740	0.00%
2023/08/30	0	24.70	18	24.80	24.80	-18	18,891	-0.10%
2023/08/29	0	0.00	9.1	24.50	24.65	-9.1	18,979	-0.05%
2023/08/28	0	0.00	5	24.36	24.40	-5	18,969	-0.03%
2023/08/25	1	24.40	0.5	24.40	24.40	0.5	19,376	0.00%
2023/08/24	0	24.25	0	24.25	24.45	0	19,468	0.00%
2023/08/23	2	24.00	2	24.15	24.20	0	19,454	0.00%
2023/08/22	1.2	23.86	0	0.00	23.85	1.2	19,542	0.01%
2023/08/21	1.1	23.86	0	0.00	23.90	1.1	19,574	0.01%
2023/08/18	4.3	23.91	0	0.00	23.95	4.3	19,484	0.02%
2023/08/17	11.6	23.39	4	23.66	23.75	7.6	19,503	0.04%
2023/08/16	3	23.87	0.4	23.95	23.85	2.6	19,345	0.01%
2023/08/15	15	24.23	4	24.10	24.20	11	19,145	0.06%
2023/08/14	12	24.49	1	24.20	24.30	11	19,218	0.06%
2023/08/11	12	24.75	14.2	24.76	24.75	-2.2	19,170	-0.01%
2023/08/10	2.1	25.20	5	25.20	25.30	-2.9	19,013	-0.02%
2023/08/09	0	0.00	1	25.05	25.15	-1	18,775	-0.01%
2023/08/08	0	0.00	48.8	25.12	25.10	-48.8	18,679	-0.26%
2023/08/07	1.3	24.51	4	24.54	24.70	-2.8	18,112	-0.02%
2023/08/04	10	24.30	0	0.00	24.35	10	17,972	0.06%
2023/08/02	17.2	24.62	6	24.48	24.45	11.2	17,759	0.06%
2023/08/01	0	0.00	15	24.71	24.90	-15	17,652	-0.08%
2023/07/31	4	24.46	8	24.55	24.40	-4	17,308	-0.02%
2023/07/28	1.6	24.50	0	0.00	24.40	1.6	17,151	0.01%
2023/07/27	0.1	24.55	12	24.61	24.70	-12	16,967	-0.07%
2023/07/26	0.1	24.40	10.3	24.45	24.55	-10.2	16,847	-0.06%
2023/07/25	2	24.20	5	24.25	24.25	-3	16,808	-0.02%
2023/07/24	2.1	24.17	1.1	24.20	24.10	1	16,845	0.01%
2023/07/21	2.9	24.35	5.1	24.42	24.40	-2.2	16,786	-0.01%
2023/07/20	0	0.00	14	24.40	24.45	-14	16,671	-0.08%
2023/07/19	3.6	24.10	52.7	24.15	24.10	-49.1	16,429	-0.30%
2023/07/18	21	24.05	51	24.10	24.10	-30	16,277	-0.18%
2023/07/17	100	23.99	5.4	23.86	23.95	94.6	16,220	0.58%
2023/07/14	0.1	23.45	7.1	23.66	23.75	-7.1	16,037	-0.04%
2023/07/13	2	23.40	40	23.50	23.30	-38	15,781	-0.24%
2023/07/12	40.1	23.40	11	23.45	23.45	29.1	15,656	0.19%
2023/07/11	12	23.29	0	0.00	23.30	12	15,587	0.08%
2023/07/10	8	22.96	10	22.85	23.00	-2	15,474	-0.01%
2023/07/07	23.5	22.62	40	22.75	22.65	-16.5	15,267	-0.11%
2023/07/06	54.2	22.73	0	0.00	22.70	54.2	15,203	0.36%
2023/07/05	5.5	23.21	1.1	23.25	23.15	4.5	14,735	0.03%
2023/07/04	3.3	23.16	21	23.15	23.05	-17.7	14,624	-0.12%
2023/07/03	4.3	23.21	27	23.20	23.20	-22.7	14,603	-0.16%
2023/06/30	14.4	23.13	3.2	23.18	23.10	11.2	14,617	0.08%
2023/06/29	20.7	23.36	80	23.40	23.30	-59.3	14,416	-0.41%
2023/06/28	34.5	24.11	2	24.13	24.10	32.5	14,205	0.23%
2023/06/27	65.3	24.07	0	0.00	24.20	65.3	13,935	0.47%
2023/06/26	1.4	24.28	1	24.30	24.30	0.4	13,842	0.00%
2023/06/21	4.2	24.30	1.2	24.31	24.35	3	13,750	0.02%
2023/06/20	8.5	24.46	0	0.00	24.25	8.5	13,529	0.06%
2023/06/19	0	24.35	6.6	24.31	24.40	-6.6	13,296	-0.05%
2023/06/16	0.3	24.40	1	24.35	24.35	-0.7	13,201	-0.01%
2023/06/15	7.3	24.40	1.1	24.35	24.50	6.2	12,941	0.05%
2023/06/14	0.1	24.30	6	24.36	24.40	-5.9	12,841	-0.05%
2023/06/13	21.2	24.40	1.1	24.40	24.35	20.1	12,795	0.16%
2023/06/12	25.2	24.55	26	24.50	24.55	-0.8	12,630	-0.01%
2023/06/09	5.1	24.50	10.3	24.51	24.60	-5.2	12,734	-0.04%
2023/06/08	1.4	24.55	2.1	24.53	24.50	-0.7	12,731	-0.01%
2023/06/07	0	0.00	3.4	24.46	24.60	-3.4	12,698	-0.03%
2023/06/06	0	24.10	8.5	24.18	24.20	-8.4	12,527	-0.07%
2023/06/05	20	24.00	8	23.98	24.00	12	12,327	0.10%
2023/06/02	0.2	23.65	2	23.82	23.85	-1.9	12,036	-0.02%
2023/06/01	0.2	23.76	1.2	23.71	23.65	-1	11,882	-0.01%
2023/05/31	0.1	23.65	1	23.85	23.85	-0.9	11,750	-0.01%
2023/05/30	1.5	23.70	4.3	23.65	23.70	-2.8	11,531	-0.02%
2023/05/29	0.5	23.59	1.4	23.60	23.55	-1	11,676	-0.01%
2023/05/26	0.1	23.30	19.2	23.50	23.50	-19.2	11,831	-0.16%
2023/05/25	4.2	23.34	0	23.40	23.25	4.1	11,733	0.04%
2023/05/24	0.4	23.49	2	23.48	23.55	-1.6	11,770	-0.01%
2023/05/23	3	23.60	21.2	23.56	23.65	-18.2	11,764	-0.15%
2023/05/22	0	0.00	1	23.45	23.45	-1	11,637	-0.01%
2023/05/19	1.1	23.40	0.2	23.35	23.45	0.9	11,540	0.01%
2023/05/18	0.5	23.24	4.2	23.23	23.40	-3.8	11,407	-0.03%
2023/05/17	4.2	23.01	22.3	23.12	23.10	-18.1	11,241	-0.16%
2023/05/15	50	22.65	0	0.00	22.80	50	11,184	0.45%
2023/05/12	60.9	22.66	3	22.75	22.65	57.9	11,187	0.52%
2023/05/11	111.3	22.85	0.2	22.90	22.90	111.1	11,184	0.99%	大買/鉅額交易
2023/05/10	200.1	22.90	2	22.95	23.00	198.1	11,214	1.77%	大買/鉅額交易
2023/05/09	1	22.90	0	0.00	23.00	1	11,269	0.01%
2023/05/08	0.1	23.00	11	22.95	23.00	-10.9	11,402	-0.10%
2023/05/05	2	22.85	165.9	22.79	22.85	-163.9	11,287	-1.45%	大賣/鉅額交易
2023/05/04	0	0.00	1.2	22.77	22.90	-1.2	11,529	-0.01%
2023/05/03	2.1	22.60	2.1	22.70	22.75	0	11,598	0.00%
2023/05/02	0	0.00	1	22.65	22.70	-1	11,941	-0.01%
2023/04/27	1	22.35	1	22.50	22.45	0	12,716	0.00%
2023/04/26	1.1	22.40	2	22.43	22.45	-0.9	12,877	-0.01%
2023/04/25	5.9	22.45	8	22.50	22.40	-2.1	12,874	-0.02%
2023/04/24	5.4	22.31	1	22.35	22.40	4.4	12,941	0.03%
2023/04/21	3	22.38	2	22.45	22.45	1	13,064	0.01%
2023/04/20	7.1	22.31	0	0.00	22.30	7.1	13,129	0.05%
2023/04/19	5	22.40	0	0.00	22.45	5	13,396	0.04%
2023/04/18	2	22.50	2	22.50	22.50	0	13,416	0.00%
2023/04/17	4.2	22.50	0	0.00	22.50	4.2	13,475	0.03%
2023/04/14	0	0.00	0.6	22.65	22.65	-0.6	13,385	0.00%
2023/04/13	3	22.53	0	0.00	22.55	3	13,387	0.02%
2023/04/12	0	0.00	2.2	22.51	22.55	-2.2	13,309	-0.02%
2023/04/11	1	22.50	2	22.50	22.55	-1	13,392	-0.01%
2023/04/10	0.1	22.45	0	0.00	22.45	0.1	13,254	0.00%
2023/04/07	0	22.45	0	0.00	22.40	0	13,298	0.00%
2023/04/06	10.1	22.27	2.3	22.40	22.40	7.8	13,296	0.06%
2023/03/31	0	0.00	0.1	22.30	22.35	-0.1	13,263	0.00%
2023/03/30	1.7	22.24	0	0.00	22.30	1.7	13,892	0.01%
2023/03/29	0.1	22.30	5.7	22.30	22.40	-5.6	14,478	-0.04%
2023/03/28	0	0.00	2.4	22.29	22.30	-2.4	15,234	-0.02%
2023/03/27	2.1	22.13	3.3	22.17	22.15	-1.2	15,971	-0.01%
2023/03/24	1	22.15	5	22.25	22.20	-4	16,845	-0.02%
2023/03/23	1.4	22.17	3	22.25	22.25	-1.6	16,948	-0.01%
2023/03/22	2.4	22.07	0	0.00	22.10	2.4	17,062	0.01%
2023/03/21	1.2	22.09	1.3	22.01	21.95	-0.1	17,300	0.00%
2023/03/20	8.3	21.74	1.6	21.71	21.80	6.6	17,369	0.04%
2023/03/17	6	21.77	5	21.85	21.85	1	17,433	0.01%
2023/03/16	24.9	21.68	3.5	21.67	21.70	21.4	17,525	0.12%
2023/03/15	3.7	22.06	0	0.00	22.05	3.7	17,526	0.02%
2023/03/14	17.1	21.94	1	22.00	21.95	16.1	17,720	0.09%
2023/03/13	3.1	22.31	4.4	22.15	22.35	-1.3	17,673	-0.01%
2023/03/10	21.9	22.37	9	22.30	22.30	12.9	17,695	0.07%
2023/03/09	7	22.65	0.1	22.65	22.65	6.9	17,675	0.04%
2023/03/08	1.1	22.85	0	0.00	22.80	1.1	18,025	0.01%
2023/03/07	0	0.00	3	22.87	22.90	-3	18,236	-0.02%
2023/03/06	8	22.67	0.3	22.70	22.70	7.8	18,443	0.04%
2023/03/03	0.2	22.55	3	22.52	22.55	-2.9	18,560	-0.02%
2023/03/02	7	22.33	0	0.00	22.50	7	18,833	0.04%
2023/03/01	11.4	22.42	0	0.00	22.40	11.4	19,089	0.06%
2023/02/24	6.4	22.71	0	0.00	22.75	6.4	19,163	0.03%
2023/02/23	5.2	22.85	6	22.85	22.85	-0.8	19,038	0.00%
2023/02/22	1.1	22.75	0	0.00	22.75	1.1	19,150	0.01%
2023/02/21	3.6	22.73	0	0.00	22.75	3.6	19,117	0.02%
2023/02/20	0.6	22.89	27	22.85	22.90	-26.4	19,297	-0.14%
2023/02/17	15.2	22.75	3	22.70	22.75	12.2	19,491	0.06%
2023/02/16	7.2	22.81	10	22.80	22.75	-2.9	19,779	-0.01%
2023/02/15	8.1	22.63	0	0.00	22.60	8.1	20,441	0.04%
2023/02/14	33	22.75	0.5	22.80	22.80	32.5	20,514	0.16%
2023/02/13	6.2	22.74	0	0.00	22.80	6.2	20,646	0.03%
2023/02/10	0	0.00	0.2	22.75	22.80	-0.2	20,732	0.00%
2023/02/09	2	22.75	20.2	22.68	22.70	-18.2	20,752	-0.09%
2023/02/08	0.1	22.80	0.3	22.75	22.65	-0.2	20,833	0.00%
2023/02/07	0.9	22.75	0	0.00	22.75	0.9	20,877	0.00%
2023/02/06	1.1	22.70	0	0.00	22.70	1.1	20,891	0.01%
2023/02/03	25.1	22.71	2.2	22.80	22.75	22.9	20,910	0.11%
2023/02/02	6.1	22.66	102	22.56	22.80	-95.9	20,926	-0.46%	大賣/
2023/02/01	99.1	22.65	2	22.70	22.75	97.1	20,793	0.47%
2023/01/31	7.3	22.65	0	0.00	22.50	7.3	20,766	0.04%
2023/01/30	0.1	22.95	6.8	23.02	23.05	-6.7	20,528	-0.03%
2023/01/17	1.1	22.65	6	22.70	22.70	-5	20,017	-0.02%
2023/01/16	1.1	22.65	22.2	22.70	22.70	-21	19,985	-0.11%
2023/01/13	0.1	22.50	1	22.60	22.50	-0.9	19,953	0.00%
2023/01/12	0	0.00	0.3	22.45	22.55	-0.3	20,144	0.00%
2023/01/11	3	22.53	2	22.40	22.45	1	20,192	0.00%
2023/01/10	0	0.00	20.2	22.48	22.60	-20.2	20,130	-0.10%
2023/01/09	3.1	22.29	10.8	22.35	22.50	-7.7	20,160	-0.04%
2023/01/06	0.1	21.95	2	21.88	21.90	-1.9	20,030	-0.01%
2023/01/05	1.1	21.91	3.5	21.96	21.95	-2.4	20,198	-0.01%
2023/01/04	0	0.00	3.1	21.75	21.80	-3.1	20,308	-0.02%
2023/01/03	4.3	21.51	0	0.00	21.65	4.3	20,588	0.02%
2022/12/30	0	0.00	3	21.83	21.70	-3	20,512	-0.01%
2022/12/29	8.2	21.68	0	0.00	21.65	8.2	20,735	0.04%
2022/12/28	1.7	21.92	5	21.90	21.95	-3.4	20,825	-0.02%
2022/12/27	1	21.95	42.9	22.09	21.95	-41.9	21,015	-0.20%
2022/12/26	0.2	21.85	0	0.00	21.90	0.2	21,113	0.00%
2022/12/23	0	21.90	0	0.00	21.80	0	21,359	0.00%
2022/12/22	2.2	21.80	4.1	21.80	22.00	-2	21,515	-0.01%
2022/12/21	40.2	21.80	0	0.00	21.80	40.2	21,062	0.19%
2022/12/20	3.6	21.85	7.2	22.08	21.80	-3.7	20,610	-0.02%
2022/12/19	2	22.20	2	22.30	22.10	0	19,979	0.00%
2022/12/16	1.1	22.16	2.1	22.40	22.15	-1	19,240	-0.01%
2022/12/15	1	22.45	0.1	22.50	22.45	0.9	18,528	0.00%
2022/12/14	1.2	22.34	30	22.35	22.30	-28.9	18,590	-0.16%
2022/12/13	39.1	22.08	0	0.00	22.10	39.1	18,554	0.21%
2022/12/12	2.1	22.40	9.1	22.35	22.40	-7	18,353	-0.04%
2022/12/09	1.5	22.43	5.4	22.40	22.40	-3.9	18,685	-0.02%
2022/12/08	0.5	22.20	0.5	22.15	22.30	0	18,729	0.00%
2022/12/07	5.2	22.36	13.3	22.59	22.60	-8.1	18,669	-0.04%
2022/12/06	3	22.40	0	0.00	22.50	3	18,692	0.02%
2022/12/05	0.5	22.65	18.2	22.60	22.60	-17.6	18,849	-0.09%
2022/12/02	5.6	22.40	3.5	22.41	22.45	2.1	18,707	0.01%
2022/12/01	1.4	22.60	6	22.73	22.60	-4.6	18,884	-0.02%
2022/11/30	3.4	22.46	7.1	22.57	22.60	-3.7	18,939	-0.02%
2022/11/29	3	22.37	22	22.43	22.50	-19	18,603	-0.10%
2022/11/28	2.1	22.04	1.1	22.29	22.25	1	18,472	0.01%
2022/11/25	10.3	22.04	1	22.20	22.05	9.3	18,353	0.05%
2022/11/24	22.4	22.15	0	0.00	22.30	22.4	18,308	0.12%
2022/11/23	3	22.10	15.5	22.03	22.10	-12.5	18,184	-0.07%
2022/11/22	0	0.00	8.9	21.45	21.60	-8.9	17,821	-0.05%
2022/11/21	2	21.05	9	21.10	21.10	-7	17,476	-0.04%
2022/11/18	3.3	20.94	3	20.94	20.90	0.3	17,414	0.00%
2022/11/17	5.1	21.05	9.1	21.03	21.20	-3.9	17,355	-0.02%
2022/11/16	5.2	21.30	19	21.28	21.25	-13.9	17,506	-0.08%
2022/11/15	2.5	21.31	9.8	21.13	21.45	-7.3	17,430	-0.04%
2022/11/14	9.8	21.11	0.1	21.20	21.20	9.7	17,326	0.06%
2022/11/11	0	0.00	37.3	20.85	21.20	-37.3	17,085	-0.22%
2022/11/10	1	20.30	3.2	20.35	20.40	-2.2	16,633	-0.01%
2022/11/09	0.5	20.34	1.9	20.35	20.50	-1.4	16,702	-0.01%
2022/11/08	2	20.25	0	0.00	20.30	2	16,586	0.01%
2022/11/07	7.2	20.09	0.1	20.15	20.20	7.1	16,688	0.04%
2022/11/04	4.1	20.02	1.4	20.05	20.05	2.7	16,988	0.02%
2022/11/03	3.6	19.95	4.7	20.01	20.05	-1.1	17,098	-0.01%
2022/11/02	4.2	20.00	11.1	20.09	20.20	-7	17,192	-0.04%
2022/11/01	1	19.90	27	19.99	20.05	-26	17,288	-0.15%
2022/10/31	1.1	19.80	34	19.78	19.70	-32.9	17,404	-0.19%
2022/10/28	32	19.60	30	19.85	19.60	2	17,456	0.01%
2022/10/27	32.3	19.79	2	19.85	19.70	30.3	17,429	0.17%
2022/10/26	2	19.70	4.2	19.73	19.75	-2.1	17,463	-0.01%
2022/10/25	0.2	19.55	0	0.00	19.55	0.2	17,438	0.00%
2022/10/24	1.1	19.55	2	19.70	19.55	-0.9	17,452	-0.01%
2022/10/21	0	0.00	2	19.50	19.45	-2	17,390	-0.01%
2022/10/20	5.9	18.81	15.3	18.97	19.05	-9.5	17,206	-0.05%
2022/10/19	5.5	19.25	0	0.00	19.00	5.5	16,983	0.03%
2022/10/18	2	19.20	0	0.00	19.20	2	16,971	0.01%
2022/10/17	5.7	18.94	4	19.05	19.10	1.7	17,240	0.01%
2022/10/14	10.1	19.11	3	19.10	19.10	7.1	17,305	0.04%
2022/10/13	6.3	19.07	6	19.13	19.05	0.3	17,449	0.00%
2022/10/12	9	19.06	7.4	19.14	19.35	1.6	17,479	0.01%
2022/10/11	35.5	19.10	2.2	19.20	19.10	33.4	17,665	0.19%
2022/10/07	2.4	19.57	0	0.00	19.50	2.4	17,951	0.01%
2022/10/06	6.2	19.57	2.5	19.69	19.70	3.7	17,997	0.02%
2022/10/05	5.2	19.46	19	19.60	19.55	-13.8	18,165	-0.08%
2022/10/04	25.3	19.38	28.1	19.51	19.35	-2.7	18,267	-0.01%
2022/10/03	10.2	19.38	3	19.47	19.30	7.2	18,161	0.04%
2022/09/30	7	19.50	20	19.56	19.55	-13	18,228	-0.07%
2022/09/29	13.8	19.57	1.3	19.80	19.70	12.6	18,341	0.07%
2022/09/28	29.2	19.61	13	19.63	19.55	16.1	18,448	0.09%
2022/09/27	18.8	19.84	2.1	20.00	19.85	16.8	18,442	0.09%
2022/09/26	27.3	19.96	5.3	20.01	19.90	22	18,357	0.12%
2022/09/23	2.5	20.12	11	20.13	20.15	-8.5	18,524	-0.05%
2022/09/22	13.5	20.05	2	20.15	20.05	11.5	19,226	0.06%
2022/09/21	16	20.37	0	0.00	20.25	16	19,684	0.08%
2022/09/20	0.5	20.50	7.6	20.48	20.50	-7.1	20,667	-0.03%
2022/09/19	26.4	20.16	4	20.19	20.15	22.4	21,298	0.11%
2022/09/16	12.2	20.11	0.5	20.25	20.10	11.7	21,516	0.05%
2022/09/15	13.1	20.20	0.9	20.33	20.25	12.2	21,400	0.06%
2022/09/14	24.5	20.23	0	0.00	20.20	24.5	21,398	0.11%
2022/09/13	18.2	20.67	0	0.00	20.60	18.2	21,613	0.08%
2022/09/12	0.1	20.80	23	20.95	20.90	-22.9	21,885	-0.10%
2022/09/08	1.2	20.55	1	20.50	20.60	0.2	21,939	0.00%
2022/09/07	16.2	20.38	17	20.39	20.35	-0.8	22,022	0.00%
2022/09/06	0	0.00	20.3	20.73	20.85	-20.3	21,977	-0.09%
2022/09/05	0.1	20.20	17	20.32	20.30	-16.9	22,048	-0.08%
2022/09/02	2	20.03	0	0.00	20.00	2	22,311	0.01%
2022/09/01	16.2	20.04	1.1	20.06	20.05	15.1	22,268	0.07%
2022/08/30	5.2	20.10	0	0.00	20.20	5.2	22,154	0.02%
2022/08/29	3.3	20.11	15	20.18	20.15	-11.7	22,151	-0.05%
2022/08/26	2	20.40	10	20.45	20.40	-8	22,303	-0.04%
2022/08/25	7.1	20.22	0	0.00	20.35	7.1	22,430	0.03%
2022/08/24	9.2	20.19	0	0.00	20.25	9.2	22,775	0.04%
2022/08/23	32.6	20.33	0	0.00	20.20	32.6	24,059	0.14%
2022/08/22	0.1	20.70	4.9	20.66	20.60	-4.8	24,333	-0.02%
2022/08/19	12	20.69	2	20.70	20.80	10	24,662	0.04%
2022/08/18	22.2	20.82	1	20.80	20.80	21.2	24,947	0.08%
2022/08/17	5	20.91	0	0.00	21.00	5	25,297	0.02%
2022/08/16	0.5	20.85	4	20.85	20.90	-3.5	25,572	-0.01%
2022/08/15	5.6	20.67	5	20.65	20.70	0.6	26,048	0.00%
2022/08/12	6.1	20.59	1	20.65	20.55	5.1	26,188	0.02%
2022/08/11	4.3	21.09	23	21.19	21.20	-18.7	26,372	-0.07%
2022/08/10	10.2	20.63	2	20.65	20.75	8.2	26,242	0.03%
2022/08/09	25.6	20.66	0.4	20.70	20.65	25.2	26,211	0.10%
2022/08/08	18	20.71	13	20.68	20.80	5	26,324	0.02%
2022/08/05	6.1	20.48	38	20.58	20.70	-31.9	26,431	-0.12%
2022/08/04	2.2	20.06	10	20.19	20.20	-7.8	26,665	-0.03%
2022/08/03	13.3	20.01	8	20.14	20.15	5.3	26,888	0.02%
2022/08/02	10.1	20.06	16	20.15	20.15	-5.9	27,215	-0.02%
2022/08/01	4	19.99	3	20.17	20.30	1	27,397	0.00%
2022/07/29	20.3	20.08	9	20.24	20.00	11.3	27,557	0.04%
2022/07/28	15	19.99	21	20.00	20.10	-6	27,482	-0.02%
2022/07/27	3.1	19.77	2	19.95	19.95	1.1	27,473	0.00%
2022/07/26	1	19.95	2	19.95	19.90	-1	27,525	0.00%
2022/07/25	3.3	19.80	3	19.90	19.85	0.3	27,576	0.00%
2022/07/22	2.1	19.50	4.1	19.65	19.70	-2	27,700	-0.01%
2022/07/21	4.4	19.26	0	0.00	19.40	4.4	27,733	0.02%
2022/07/20	24	19.22	2	19.49	19.25	22	27,852	0.08%
2022/07/19	16.2	19.08	2	19.10	19.20	14.2	28,066	0.05%
2022/07/18	10.2	18.99	7.5	19.16	19.15	2.7	28,197	0.01%
2022/07/15	48.7	18.96	5.5	18.90	18.80	43.2	28,120	0.15%
2022/07/14	8.1	19.66	2	19.65	19.55	6.1	27,997	0.02%
2022/07/13	2.2	19.74	9.4	19.69	19.75	-7.2	28,087	-0.03%
2022/07/12	10.1	19.13	4	19.15	19.10	6.1	27,910	0.02%
2022/07/11	29.4	19.73	0	0.00	19.50	29.4	27,758	0.11%
2022/07/08	32.6	19.81	0	0.00	19.80	32.6	27,850	0.12%
2022/07/07	0	0.00	7	19.81	19.85	-7	27,794	-0.03%
2022/07/06	41.4	19.69	2	19.50	19.40	39.4	27,587	0.14%
2022/07/05	1.1	20.01	18	20.13	20.10	-16.9	27,527	-0.06%
2022/07/04	7.1	19.68	4.2	19.77	19.65	2.9	27,432	0.01%
2022/07/01	16.4	19.63	11.3	19.67	19.60	5.1	27,706	0.02%
2022/06/30	84.6	19.89	1	20.10	19.70	83.6	27,721	0.30%
2022/06/29	50.2	20.46	4	20.54	20.25	46.2	27,239	0.17%
2022/06/28	104.1	21.01	9	21.15	20.90	95.1	26,873	0.35%	大買/
2022/06/27	13.8	23.41	9.2	23.37	23.30	4.6	25,968	0.02%
2022/06/24	0	0.00	12	23.39	23.45	-12	25,349	-0.05%
2022/06/23	1.1	23.11	4.2	23.14	23.10	-3.1	25,258	-0.01%
2022/06/22	23.1	23.22	0	0.00	23.10	23.1	25,260	0.09%
2022/06/21	20	23.00	3	23.32	23.50	17	25,313	0.07%
2022/06/20	24.1	22.69	8	22.97	22.80	16.1	25,260	0.06%
2022/06/17	52.3	22.87	0	0.00	22.90	52.3	25,147	0.21%
2022/06/16	1	23.15	7.2	23.27	23.10	-6.2	24,883	-0.02%
2022/06/15	16.6	23.11	0	0.00	23.05	16.6	25,242	0.07%
2022/06/14	9.2	23.09	10	23.13	23.10	-0.8	25,418	0.00%
2022/06/13	22.2	23.13	3	23.13	23.10	19.2	25,588	0.07%
2022/06/10	6.1	23.45	14	23.44	23.45	-7.9	25,402	-0.03%
2022/06/09	0.1	23.55	7	23.49	23.40	-6.9	25,433	-0.03%
2022/06/08	8.4	23.50	0	0.00	23.45	8.4	25,396	0.03%
2022/06/07	3.5	23.43	32	23.50	23.40	-28.6	25,524	-0.11%
2022/06/06	6.3	23.39	0.7	23.46	23.35	5.6	25,607	0.02%
2022/06/02	189.2	23.54	25	23.60	23.50	164.2	25,829	0.64%	大買/鉅額交易
2022/06/01	60.3	23.72	1	23.80	23.70	59.3	26,271	0.23%
2022/05/31	9.5	23.74	6.1	23.76	24.35	3.4	26,131	0.01%
2022/05/30	5.1	23.53	7	23.70	23.90	-1.9	24,846	-0.01%
2022/05/27	3.1	23.07	0	0.00	23.15	3.1	24,552	0.01%
2022/05/26	26.3	22.93	2	23.00	22.90	24.3	24,459	0.10%
2022/05/25	9.8	23.06	1.6	23.13	23.05	8.2	24,534	0.03%
2022/05/24	23.6	23.49	0.8	23.45	23.30	22.8	24,758	0.09%
2022/05/23	17.1	23.03	13	23.52	23.90	4.1	24,457	0.02%
2022/05/20	12.2	23.41	0	0.00	23.45	12.2	24,153	0.05%
2022/05/19	19.6	23.45	3	23.42	23.35	16.6	24,079	0.07%
2022/05/18	10.2	23.99	3	24.00	24.05	7.2	23,846	0.03%
2022/05/17	13.4	23.86	0	0.00	23.75	13.4	23,817	0.06%
2022/05/16	8	23.63	5	24.05	24.00	3	23,810	0.01%
2022/05/13	10.2	23.70	6	23.89	23.85	4.2	23,781	0.02%
2022/05/12	49.5	23.95	37.9	23.87	23.65	11.5	23,718	0.05%
2022/05/11	12.3	24.46	0	24.55	24.45	12.3	23,553	0.05%
2022/05/10	10	24.69	2	24.46	24.75	8	23,366	0.03%
2022/05/09	26.7	25.09	31	25.10	25.00	-4.3	23,084	-0.02%
2022/05/06	12.5	25.57	4	25.65	25.60	8.5	22,968	0.04%
2022/05/05	11.3	25.93	1	25.95	25.90	10.3	23,182	0.04%
2022/05/04	0.4	25.99	0.1	26.00	26.00	0.3	23,263	0.00%
2022/05/03	7.3	26.00	0	0.00	25.90	7.3	23,456	0.03%
2022/04/29	8.3	26.13	0.1	26.20	26.15	8.2	23,705	0.03%
2022/04/28	13	25.81	14	25.93	26.00	-1	24,070	0.00%
2022/04/27	11.2	25.76	7.2	25.86	25.75	4	23,986	0.02%
2022/04/26	7.1	26.24	2.2	26.27	26.15	5	23,937	0.02%
2022/04/25	29.6	25.95	1	26.00	26.25	28.6	23,849	0.12%
2022/04/22	3.6	26.33	3	26.48	26.65	0.6	23,426	0.00%
2022/04/21	6.4	26.41	1.2	26.37	26.55	5.2	23,386	0.02%
2022/04/20	4.3	26.18	5.8	26.33	26.30	-1.5	23,614	-0.01%
2022/04/19	3	26.15	2.2	26.53	26.15	0.8	23,403	0.00%
2022/04/18	11.2	26.38	2.5	26.41	26.35	8.7	23,603	0.04%
2022/04/15	27	26.61	7	26.58	26.60	20	23,581	0.08%
2022/04/14	2.2	26.67	37.4	26.72	26.55	-35.3	23,726	-0.15%
2022/04/13	1.5	26.90	13.2	26.84	26.95	-11.7	23,695	-0.05%
2022/04/12	12.3	26.71	0.4	26.80	26.75	11.9	23,712	0.05%
2022/04/11	5.8	26.89	22.6	26.77	26.80	-16.8	23,696	-0.07%
2022/04/08	3.1	26.74	3.2	26.88	26.85	-0.1	23,534	0.00%
2022/04/07	11.6	26.97	15.2	26.97	26.70	-3.6	23,473	-0.02%
2022/04/06	32.5	26.88	27.1	26.91	27.20	5.4	23,224	0.02%
2022/04/01	2.2	26.32	12	26.57	26.60	-9.8	22,973	-0.04%
2022/03/31	17	26.45	25	26.44	26.40	-8	22,717	-0.04%
2022/03/30	0.3	26.25	13	26.22	26.20	-12.8	22,390	-0.06%
2022/03/29	2	25.90	6.8	25.98	26.05	-4.8	22,151	-0.02%
2022/03/28	13.6	25.75	3	25.80	25.90	10.6	21,982	0.05%
2022/03/25	7.1	25.76	0	0.00	25.75	7.1	21,812	0.03%
2022/03/24	3.1	25.97	8	26.02	26.00	-5	21,615	-0.02%
2022/03/23	39	26.08	4	26.06	26.10	35	21,539	0.16%
2022/03/22	4.4	25.98	1.5	26.05	26.00	2.9	21,164	0.01%
2022/03/21	7.1	26.17	41	26.17	26.10	-33.9	20,839	-0.16%
2022/03/18	3.1	26.20	24.1	26.12	26.25	-21.1	20,752	-0.10%
2022/03/17	9	25.91	8.2	26.04	26.00	0.8	20,274	0.00%
2022/03/16	11.1	25.60	25.9	25.56	25.60	-14.8	20,054	-0.07%
2022/03/15	2	24.53	1.6	24.62	24.65	0.4	19,886	0.00%
2022/03/14	1.1	24.75	3.8	24.88	24.85	-2.7	20,291	-0.01%
2022/03/11	1.1	24.65	1	24.85	24.75	0.1	20,307	0.00%
2022/03/10	0.1	24.75	2	24.65	24.80	-1.9	20,356	-0.01%
2022/03/09	10.2	24.27	7	24.22	24.20	3.2	20,342	0.02%
2022/03/08	11.4	24.16	0	0.00	24.20	11.4	20,378	0.06%
2022/03/07	20.5	24.47	33	24.54	24.50	-12.5	20,523	-0.06%
2022/03/04	9.8	25.07	0	0.00	25.05	9.8	20,940	0.05%
2022/03/03	0	0.00	3	25.50	25.50	-3	20,880	-0.01%
2022/03/02	0	0.00	2	25.25	25.40	-2	21,164	-0.01%
2022/03/01	1	25.25	4.1	25.34	25.25	-3.1	21,116	-0.01%
2022/02/25	8.3	24.70	42	24.70	24.85	-33.7	20,906	-0.16%
2022/02/24	21.5	24.92	44.7	24.80	24.85	-23.2	20,539	-0.11%
2022/02/23	2	25.20	0	0.00	25.20	2	19,954	0.01%
2022/02/22	21.3	25.19	2	25.15	25.35	19.3	19,914	0.10%
2022/02/21	0	0.00	4	25.40	25.50	-4	19,857	-0.02%
2022/02/18	1	25.40	3	25.25	25.40	-2	19,988	-0.01%
2022/02/17	2	25.48	0	0.00	25.40	2	19,871	0.01%
2022/02/16	4	25.28	6	25.33	25.35	-2	19,805	-0.01%
2022/02/15	30.4	25.23	0	0.00	25.20	30.4	19,751	0.15%
2022/02/14	15	25.27	0.4	25.45	25.45	14.6	19,557	0.07%
2022/02/11	6.2	25.49	0	0.00	25.60	6.2	19,487	0.03%
2022/02/10	1	25.70	14	25.80	25.85	-13	20,584	-0.06%
2022/02/09	2	25.98	4	25.91	25.90	-2	20,573	-0.01%
2022/02/08	5	25.75	7.5	25.84	25.80	-2.5	20,449	-0.01%
2022/02/07	2.1	25.18	1	25.40	25.50	1.1	20,253	0.01%
2022/01/26	0.5	25.40	5.1	25.33	25.25	-4.5	19,784	-0.02%
2022/01/25	0	0.00	10	25.00	25.15	-10	19,723	-0.05%
2022/01/24	7.3	25.13	1	25.10	25.20	6.3	19,479	0.03%
2022/01/21	23.1	25.47	159	25.30	25.35	-135.9	19,284	-0.70%	大賣/鉅額交易
2022/01/20	5	25.85	8	25.79	25.85	-3	18,829	-0.02%
2022/01/19	3	25.68	4	25.75	25.70	-1	18,695	-0.01%
2022/01/18	0.1	25.85	24	25.89	25.80	-24	18,604	-0.13%
2022/01/17	24.1	25.85	9	25.89	25.85	15.1	18,362	0.08%
2022/01/14	18.2	25.95	6	25.97	25.90	12.2	18,246	0.07%
2022/01/13	6.3	26.17	27	26.16	26.30	-20.7	18,018	-0.12%
2022/01/12	4.1	25.84	14	25.95	25.90	-9.9	17,581	-0.06%
2022/01/11	2	25.80	10.5	25.82	25.85	-8.5	17,434	-0.05%
2022/01/10	11.1	25.44	0	0.00	25.50	11.1	17,236	0.06%
2022/01/07	12	25.80	9	25.72	25.75	3	17,213	0.02%
2022/01/06	0	0.00	10.9	25.39	25.40	-10.9	16,991	-0.06%
2022/01/05	3	25.28	0.4	25.35	25.25	2.6	16,877	0.02%
2022/01/04	1.2	25.30	3.8	25.34	25.40	-2.6	16,839	-0.02%
2022/01/03	1	25.25	17	25.44	25.20	-16	16,742	-0.10%
2021/12/30	5	25.30	12	25.35	25.30	-7	16,672	-0.04%
2021/12/29	1	25.30	31.1	25.27	25.30	-30.1	16,826	-0.18%
2021/12/28	0	0.00	1	25.05	25.05	-1	16,787	-0.01%
2021/12/27	2	25.00	6	24.95	25.00	-4	16,720	-0.02%
2021/12/24	1.2	24.95	0.2	25.00	25.00	1	16,992	0.01%
2021/12/23	6	24.91	2	24.95	24.95	4	17,106	0.02%
2021/12/22	15.1	24.85	1	24.95	24.80	14.1	17,232	0.08%
2021/12/21	0.8	24.80	0	0.00	24.75	0.8	17,265	0.00%
2021/12/20	9.6	24.73	0	25.05	24.65	9.6	17,289	0.06%
2021/12/17	0	0.00	1.2	24.95	25.05	-1.2	17,136	-0.01%
2021/12/16	0	0.00	1	24.85	24.85	-1	17,052	-0.01%
2021/12/15	1	24.70	1	24.75	24.70	0	17,323	0.00%
2021/12/14	5.3	24.73	2	24.80	24.70	3.3	17,633	0.02%
2021/12/13	15.2	25.01	0	0.00	25.00	15.2	17,667	0.09%
2021/12/10	2	24.90	5	24.97	24.95	-3	17,714	-0.02%
2021/12/09	13	25.03	10.7	24.99	25.00	2.3	17,681	0.01%
2021/12/08	13.5	24.99	7	25.06	25.05	6.5	17,426	0.04%
2021/12/07	1	24.80	5.3	24.90	24.95	-4.3	16,963	-0.03%
2021/12/06	2	24.83	4	24.79	24.90	-2	16,937	-0.01%
2021/12/03	2.1	24.80	15	24.73	24.75	-12.9	17,078	-0.08%
2021/12/02	6.1	24.29	15	24.67	24.55	-8.9	17,103	-0.05%
2021/12/01	15	24.19	11	24.02	24.35	4	16,988	0.02%
2021/11/30	13	23.75	0	0.00	23.70	13	16,448	0.08%
2021/11/29	8.3	24.28	7	24.29	24.30	1.3	15,584	0.01%
2021/11/26	5.2	24.52	0	24.60	24.45	5.2	15,536	0.03%
2021/11/25	5	24.82	0	0.00	24.90	5	15,484	0.03%
2021/11/24	2.1	24.81	1	25.10	24.90	1.1	15,549	0.01%
2021/11/23	1	24.80	0.5	24.90	24.75	0.5	15,603	0.00%
2021/11/22	0	0.00	3.2	25.06	25.00	-3.2	15,568	-0.02%
2021/11/19	43	25.01	5.3	25.00	25.05	37.7	15,680	0.24%
2021/11/18	15.6	25.18	5	25.30	25.10	10.6	15,705	0.07%
2021/11/17	0	0.00	3.3	25.11	25.15	-3.3	15,718	-0.02%
2021/11/16	1	24.80	0	0.00	24.85	1	15,906	0.01%
2021/11/15	0	0.00	6	24.70	24.75	-6	16,707	-0.04%
2021/11/12	0	0.00	41	24.48	24.50	-41	17,484	-0.23%
2021/11/11	1	24.35	2	24.38	24.35	-1	17,866	-0.01%
2021/11/10	1.2	24.41	14	24.35	24.45	-12.8	18,414	-0.07%
2021/11/09	102.1	24.01	40	24.18	24.20	62.1	19,239	0.32%	大買/
2021/11/08	8	24.60	2.1	24.60	24.70	5.9	18,387	0.03%
2021/11/05	0	0.00	1	24.50	24.65	-1	21,457	0.00%
2021/11/04	0	0.00	8	24.64	24.50	-8	21,822	-0.04%
2021/11/03	5	24.50	0	24.50	24.50	5	22,108	0.02%
2021/11/02	11.4	24.44	3	24.45	24.35	8.4	22,223	0.04%
2021/11/01	1.1	24.74	0	0.00	24.55	1.1	22,190	0.01%
2021/10/29	0.2	24.65	0	0.00	24.70	0.2	22,215	0.00%
2021/10/28	0	0.00	5.1	24.81	24.85	-5.1	22,171	-0.02%
2021/10/27	1	24.80	0	0.00	24.90	1	22,282	0.00%
2021/10/26	0	0.00	11	24.90	24.95	-11	22,390	-0.05%
2021/10/25	1.1	24.70	1	24.70	24.60	0.1	22,391	0.00%
2021/10/22	1	24.70	8	24.66	24.70	-7	22,616	-0.03%
2021/10/21	0	0.00	5	24.90	25.00	-5	22,792	-0.02%
2021/10/20	3	24.80	5	24.89	24.80	-2	22,885	-0.01%
2021/10/19	0	0.00	0.1	24.95	24.75	-0.1	22,937	0.00%
2021/10/18	0	0.00	9.2	24.94	24.95	-9.2	23,102	-0.04%
2021/10/15	2.2	24.62	5.1	24.64	24.70	-2.9	23,300	-0.01%
2021/10/14	3	24.27	0	0.00	24.20	3	23,309	0.01%
2021/10/13	1.1	24.63	0	0.00	24.40	1.1	23,419	0.00%
2021/10/12	4	24.36	0	0.00	24.50	4	23,840	0.02%
2021/10/08	0.1	24.52	0	0.00	24.45	0.1	24,125	0.00%
2021/10/07	0	24.55	2	24.55	24.55	-2	24,481	-0.01%
2021/10/06	1	24.15	10	24.50	24.45	-9	24,822	-0.04%
2021/10/05	14.2	24.00	0	0.00	24.05	14.2	25,166	0.06%
2021/10/04	2	24.20	3	24.22	24.20	-1	26,556	0.00%
2021/10/01	9.2	24.24	1	24.20	24.20	8.2	27,824	0.03%
2021/09/29	2.2	24.36	0.2	24.40	24.40	2.1	29,489	0.01%
2021/09/28	3	24.62	0	0.00	24.60	3	30,035	0.01%
2021/09/24	2	24.55	0	0.00	24.65	2	30,580	0.01%
2021/09/23	0.2	24.55	5	24.68	24.80	-4.8	31,100	-0.02%
2021/09/22	7.9	24.34	0	0.00	24.30	7.9	31,348	0.03%
2021/09/17	1.2	24.78	0	0.00	24.75	1.2	31,336	0.00%
2021/09/16	2	25.10	9.5	25.03	25.05	-7.5	31,330	-0.02%
2021/09/15	0.1	25.07	5.1	25.00	25.10	-5	31,613	-0.02%
2021/09/14	0	0.00	4	25.13	25.10	-4	31,599	-0.01%
2021/09/13	7	24.81	4	24.83	24.95	3	31,600	0.01%
2021/09/10	1	24.70	1	24.80	24.75	0	31,796	0.00%
2021/09/09	2	24.50	0.6	24.65	24.60	1.4	32,075	0.00%
2021/09/08	1.4	24.71	13	24.66	24.65	-11.6	32,056	-0.04%
2021/09/07	2	24.25	1	24.35	24.30	1	31,907	0.00%
2021/09/06	2	24.50	0	0.00	24.50	2	31,733	0.01%
2021/09/03	4.5	24.61	6.5	24.74	24.70	-2	31,605	-0.01%
2021/09/02	2	24.55	3	24.67	24.50	-1	31,622	0.00%
2021/09/01	0	0.00	12	24.90	24.90	-12	31,527	-0.04%
2021/08/31	10.9	24.64	3	24.77	25.00	7.9	31,415	0.03%
2021/08/30	2	24.70	20.1	24.89	25.00	-18.1	31,276	-0.06%
2021/08/27	1	24.15	18	24.53	24.60	-17	31,157	-0.05%
2021/08/26	14	24.37	3	24.30	24.30	11	31,278	0.04%
2021/08/25	2	24.30	11	24.30	24.50	-9	31,322	-0.03%
2021/08/24	2	24.28	7.3	24.39	24.45	-5.3	31,296	-0.02%
2021/08/23	2	24.08	14	23.99	24.15	-12	31,232	-0.04%
2021/08/20	1.3	23.44	7	23.68	23.65	-5.7	31,253	-0.02%
2021/08/19	19.9	23.40	21.2	23.83	23.35	-1.3	31,365	0.00%
2021/08/18	22.1	23.41	10	23.70	23.90	12.1	30,553	0.04%
2021/08/17	38.8	23.71	2	23.58	23.70	36.8	29,806	0.12%
2021/08/16	4	23.93	7	24.10	24.05	-3	29,438	-0.01%
2021/08/13	68.8	23.81	2.6	23.97	23.70	66.2	29,031	0.23%
2021/08/12	7.5	24.18	42	24.28	24.40	-34.5	28,259	-0.12%
2021/08/11	150	24.23	58	24.80	24.25	92	27,863	0.33%	大買/
2021/08/10	10.1	25.59	1	25.50	25.60	9.1	25,036	0.04%
2021/08/09	3.2	25.49	3	25.72	25.80	0.2	25,465	0.00%
2021/08/06	1	25.70	1	25.85	25.70	0	25,677	0.00%
2021/08/05	8	25.94	6.4	25.88	25.95	1.6	26,540	0.01%
2021/08/04	0	0.00	1.2	25.84	25.85	-1.2	28,047	0.00%
2021/08/03	0	25.70	10.1	25.68	25.80	-10.1	28,882	-0.04%
2021/08/02	0	0.00	14	25.48	25.65	-14	29,563	-0.05%
2021/07/30	1	25.30	1	25.30	25.40	0	29,721	0.00%
2021/07/29	0.1	25.30	1	25.35	25.35	-0.9	29,891	0.00%
2021/07/28	6.2	24.93	1	24.90	25.05	5.2	30,047	0.02%
2021/07/27	4.1	25.21	0.8	25.35	25.20	3.3	30,476	0.01%
2021/07/26	16.1	25.47	8	25.56	25.30	8.1	31,034	0.03%
2021/07/23	2	25.70	0.6	25.72	25.70	1.4	31,274	0.00%
2021/07/22	4	25.51	22.4	25.55	25.55	-18.4	31,421	-0.06%
2021/07/21	14.2	25.40	1	25.45	25.40	13.2	31,412	0.04%
2021/07/20	13.3	25.57	52	25.64	25.55	-38.7	31,558	-0.12%
2021/07/19	13.6	25.71	3	25.72	25.80	10.6	31,768	0.03%
2021/07/16	21	25.53	12	25.56	25.90	9	32,296	0.03%
2021/07/15	15.1	25.29	6	25.36	25.45	9.1	32,471	0.03%
2021/07/14	36.1	25.48	22	25.43	25.35	14.1	32,730	0.04%
2021/07/13	17.1	25.40	2	25.35	25.40	15.1	33,239	0.05%
2021/07/12	64	25.62	4	25.50	25.50	60	33,620	0.18%
2021/07/09	124.3	25.60	16	25.54	25.55	108.3	33,562	0.32%	大買/鉅額交易
2021/07/08	87	27.21	10	27.18	27.15	77	32,318	0.24%
2021/07/07	53.2	27.00	16	26.98	27.00	37.2	31,327	0.12%
2021/07/06	14	27.50	17.7	27.56	27.50	-3.7	30,601	-0.01%
2021/07/05	9	27.02	80.4	27.06	27.10	-71.4	29,965	-0.24%
2021/07/02	4	26.59	47.2	26.64	26.50	-43.2	29,310	-0.15%
2021/07/01	24.8	26.84	0.3	26.80	26.65	24.5	29,080	0.08%
2021/06/30	5	26.88	17.4	26.77	26.85	-12.4	28,836	-0.04%
2021/06/29	4.1	26.34	8	26.44	26.40	-3.9	28,431	-0.01%
2021/06/28	0.3	26.45	4	26.60	26.40	-3.7	28,485	-0.01%
2021/06/25	31	26.25	30.2	26.35	26.45	0.8	28,490	0.00%
2021/06/24	3.1	25.87	12.2	25.95	26.05	-9.1	28,283	-0.03%
2021/06/23	2	25.43	1.1	25.40	25.45	0.9	28,014	0.00%
2021/06/22	0	0.00	5.1	25.22	25.35	-5.1	28,100	-0.02%
2021/06/21	10.2	24.92	10	25.20	25.05	0.2	28,630	0.00%
2021/06/18	0.2	25.40	3	25.40	25.20	-2.8	28,522	-0.01%
2021/06/16	1	25.30	6	25.63	25.40	-5	28,518	-0.02%
2021/06/15	0	0.00	2	25.48	25.40	-2	28,666	-0.01%
2021/06/11	2	25.50	5	25.60	25.50	-3	28,790	-0.01%
2021/06/10	2.1	25.40	1	25.40	25.50	1.1	28,879	0.00%
2021/06/09	13	25.52	4	25.50	25.50	9	28,920	0.03%
2021/06/08	4	25.70	1	25.70	25.85	3	28,979	0.01%
2021/06/07	3	25.60	0	0.00	25.50	3	29,250	0.01%
2021/06/04	3.1	25.82	0	0.00	25.80	3.1	29,378	0.01%
2021/06/03	36.1	26.27	35	26.09	26.00	1.1	29,915	0.00%
2021/06/02	9	25.74	11	25.90	25.95	-2	29,821	-0.01%
2021/06/01	21	25.50	0.2	25.55	25.70	20.8	29,832	0.07%
2021/05/31	5	25.67	7	25.67	25.60	-2	30,030	-0.01%
2021/05/28	14	25.50	28	25.46	25.60	-14	30,162	-0.05%
2021/05/27	28	24.98	9	24.90	25.20	19	30,177	0.06%
2021/05/26	5	25.05	20	25.10	25.15	-15	30,364	-0.05%
2021/05/25	5	25.10	3	25.18	25.05	2	30,710	0.01%
2021/05/24	0	0.00	8	24.84	25.00	-8	30,743	-0.03%
2021/05/21	3	24.50	3.2	24.94	24.65	-0.2	30,946	0.00%
2021/05/20	6	24.16	13.2	24.49	24.45	-7.2	30,872	-0.02%
2021/05/19	13	24.43	9	24.57	24.35	4	30,853	0.01%
2021/05/18	6.2	24.30	72	24.47	24.45	-65.8	30,994	-0.21%
2021/05/17	35.8	23.57	21	23.54	23.15	14.8	31,119	0.05%
2021/05/14	6	24.23	16	24.35	24.30	-10	30,635	-0.03%
2021/05/13	43.2	24.03	13	23.93	23.90	30.2	30,338	0.10%
2021/05/12	50.5	24.99	83.8	24.90	24.50	-33.3	29,615	-0.11%
2021/05/11	21.3	26.36	26	26.32	26.00	-4.7	28,544	-0.02%
2021/05/10	25	26.10	59.2	26.44	26.70	-34.2	27,950	-0.12%
2021/05/07	11	25.70	2.6	25.89	25.90	8.4	27,688	0.03%
2021/05/06	22	25.70	14.8	25.66	25.70	7.2	27,753	0.03%
2021/05/05	6.1	25.43	12	25.51	25.30	-5.9	27,710	-0.02%
2021/05/04	41.5	25.08	42.1	25.06	25.05	-0.6	27,712	0.00%
2021/05/03	57	25.66	15	25.66	25.50	42	27,339	0.15%
2021/04/29	5.1	26.00	14	25.95	26.00	-8.9	27,011	-0.03%
2021/04/28	19	26.19	2	26.20	26.10	17	26,932	0.06%
2021/04/27	6	26.34	28.3	26.31	26.35	-22.3	27,206	-0.08%
2021/04/26	12	26.40	29	26.31	26.50	-17	27,213	-0.06%
2021/04/23	40.2	25.94	0	0.00	25.90	40.2	27,149	0.15%
2021/04/22	46	26.18	35.9	26.26	25.95	10.1	27,237	0.04%
2021/04/21	23.8	25.76	2,939.1	25.53	25.70	-2,915.3	26,943	-10.82%	大賣/鉅額交易
2021/04/20	28.7	25.75	37	25.76	26.00	-8.3	26,736	-0.03%
2021/04/19	552	25.36	66.3	25.85	26.10	485.7	26,707	1.82%	大買/鉅額交易
2021/04/16	2,644.2	24.41	186.1	24.49	24.75	2,458.1	26,605	9.24%	大買/大賣/鉅額交易
2021/04/15	17	23.76	3,533.2	23.65	24.00	-3,516.1	26,518	-13.26%	大賣/鉅額交易
2021/04/14	2.9	23.12	13	23.20	23.30	-10.1	26,644	-0.04%
2021/04/13	1,045.4	23.44	27	23.43	23.15	1,018.4	27,103	3.76%	大買/鉅額交易
2021/04/12	1,527	23.27	23.3	23.31	23.35	1,503.7	27,030	5.56%	大買/鉅額交易
2021/04/09	1,015.2	23.00	52.7	22.98	23.00	962.5	27,048	3.56%	大買/鉅額交易
2021/04/08	26	22.64	36	22.61	22.70	-10	27,106	-0.04%
2021/04/07	15	22.63	4	22.63	22.60	11	27,622	0.04%
2021/04/06	2.6	22.55	5.2	22.57	22.50	-2.6	27,701	-0.01%
2021/04/01	13.4	22.42	11	22.47	22.40	2.4	27,618	0.01%
2021/03/31	9	22.62	10	22.70	22.50	-1	27,524	0.00%
2021/03/30	2	22.33	15	22.46	22.65	-13	27,221	-0.05%
2021/03/29	10	22.25	8	22.30	22.35	2	27,001	0.01%
2021/03/26	1	22.30	25	22.30	22.25	-24	26,987	-0.09%
2021/03/25	3	22.27	10.6	22.27	22.30	-7.6	27,069	-0.03%
2021/03/24	9.1	22.21	66	22.24	22.15	-56.9	27,044	-0.21%
2021/03/23	13	21.90	29.8	21.78	21.90	-16.8	26,491	-0.06%
2021/03/22	2.4	21.62	4	21.66	21.75	-1.6	26,549	-0.01%
2021/03/19	11.2	21.63	1.4	21.74	21.65	9.9	26,777	0.04%
2021/03/18	3.5	21.94	4	22.00	21.90	-0.5	26,807	0.00%
2021/03/17	3	21.83	7.1	21.92	21.80	-4.1	27,337	-0.02%
2021/03/16	8	21.86	19.1	21.90	21.90	-11.1	27,717	-0.04%
2021/03/15	21	22.00	62	21.97	21.90	-41	27,954	-0.15%
2021/03/12	11.1	21.75	45.1	21.90	21.90	-34	28,231	-0.12%
2021/03/11	41.1	21.89	19	21.94	21.85	22.1	28,344	0.08%
2021/03/10	15	21.75	25.3	21.83	21.85	-10.3	28,221	-0.04%
2021/03/09	54	21.63	30.2	21.54	21.65	23.8	28,080	0.08%
2021/03/08	18	21.27	0	0.00	21.15	18	27,674	0.07%
2021/03/05	3	20.98	0.2	21.20	21.20	2.8	27,675	0.01%
2021/03/04	38.3	21.09	0	0.00	21.15	38.3	28,230	0.14%
2021/03/03	0	0.00	25	21.40	21.40	-25	28,115	-0.09%
2021/03/02	51.9	21.21	0	0.00	21.05	51.9	27,970	0.19%
2021/02/26	43.1	21.53	8	21.61	21.25	35.1	27,931	0.13%
2021/02/25	7	21.85	27	21.90	22.00	-20	27,512	-0.07%
2021/02/24	5	21.80	27	21.74	21.60	-22	27,685	-0.08%
2021/02/23	3	21.60	52	21.73	21.65	-49	27,761	-0.18%
2021/02/22	25	21.43	37	21.46	21.30	-12	27,624	-0.04%
2021/02/19	38	21.24	12	21.25	21.30	26	27,900	0.09%
2021/02/18	5	21.42	23.7	21.53	21.40	-18.7	28,157	-0.07%
2021/02/17	36.1	21.36	50.9	21.38	21.40	-14.8	28,116	-0.05%
2021/02/05	2	20.75	32.1	20.97	21.00	-30.1	27,885	-0.11%
2021/02/04	0.8	20.80	14	20.73	20.75	-13.2	27,984	-0.05%
2021/02/03	1	20.60	1	20.55	20.85	0	28,672	0.00%
2021/02/02	2	20.68	26	20.70	20.65	-24	28,927	-0.08%
2021/02/01	2.5	20.12	6	20.04	20.20	-3.5	28,724	-0.01%
2021/01/29	47	20.08	24	20.24	19.90	23	28,620	0.08%
2021/01/28	41.1	20.27	19	20.32	20.30	22	28,297	0.08%
2021/01/27	29	20.81	1	20.80	20.65	28	28,048	0.10%
2021/01/26	16	20.72	0.1	20.75	20.70	15.9	28,082	0.06%
2021/01/25	12	20.80	6	20.83	20.85	6	27,906	0.02%
2021/01/22	3	20.75	2.4	20.96	20.75	0.6	27,860	0.00%
2021/01/21	0.3	20.87	12	21.05	21.00	-11.7	27,613	-0.04%
2021/01/20	56.3	20.84	1	20.85	20.65	55.3	27,314	0.20%
2021/01/19	2	21.20	20	21.26	21.30	-18	26,815	-0.07%
2021/01/18	6	20.76	4	20.86	21.00	2	26,607	0.01%
2021/01/15	22.1	20.98	10	20.95	21.00	12.1	26,260	0.05%
2021/01/14	47.6	21.13	11	21.15	21.20	36.6	26,052	0.14%
2021/01/13	22.8	21.36	4.2	21.40	21.40	18.6	25,666	0.07%
2021/01/12	45.4	21.47	60.4	21.67	21.25	-15	25,327	-0.06%
2021/01/11	8	21.78	14.1	21.82	21.90	-6.1	24,835	-0.02%
2021/01/08	10	21.21	28	21.31	21.35	-18	24,160	-0.07%
2021/01/07	5	21.05	9.5	21.04	21.00	-4.5	23,651	-0.02%
2021/01/06	44	20.68	219	20.79	20.65	-175	23,176	-0.75%	大賣/鉅額交易
2021/01/05	21	20.47	3.2	20.42	20.55	17.8	22,544	0.08%
2021/01/04	9	20.48	4	20.55	20.45	5	22,539	0.02%
2020/12/31	15	20.55	38	20.46	20.55	-23	22,451	-0.10%
2020/12/30	61	20.35	177.2	20.26	20.40	-116.2	22,175	-0.52%	大賣/鉅額交易
2020/12/29	303	19.98	16.2	19.96	19.95	286.8	21,846	1.31%	大買/鉅額交易
2020/12/28	5.1	19.71	17	19.70	19.80	-12	21,822	-0.05%
2020/12/25	0	0.00	1	19.75	19.70	-1	21,884	0.00%
2020/12/24	0	0.00	5	19.65	19.75	-5	22,020	-0.02%
2020/12/23	5.1	19.56	11.1	19.55	19.55	-6	22,183	-0.03%
2020/12/22	4.1	19.79	42	19.80	19.65	-37.9	22,425	-0.17%
2020/12/21	2	19.58	12.3	19.78	19.90	-10.3	22,902	-0.04%
2020/12/18	7	19.72	10	19.60	19.55	-3	22,850	-0.01%
2020/12/17	2	19.70	0	0.00	19.65	2	23,043	0.01%
2020/12/16	10	19.80	17	19.73	19.80	-7	23,204	-0.03%
2020/12/15	93	19.50	16	19.59	19.50	77	23,233	0.33%
2020/12/14	2	20.00	5.1	19.91	19.85	-3.1	23,077	-0.01%
2020/12/11	2	19.70	36.2	19.73	19.80	-34.2	22,937	-0.15%
2020/12/10	19	19.43	16.1	19.58	19.40	2.9	22,235	0.01%
2020/12/09	3	19.35	43.4	19.44	19.45	-40.4	21,897	-0.18%
2020/12/08	6	19.21	12	19.28	19.35	-6	21,737	-0.03%
2020/12/07	7	19.28	0.1	19.35	19.30	6.9	21,525	0.03%
2020/12/04	9.9	19.32	2	19.38	19.40	7.9	21,504	0.04%
2020/12/03	8	19.38	5	19.40	19.35	3	21,526	0.01%
2020/12/02	4	19.34	13	19.33	19.40	-9	21,737	-0.04%
2020/12/01	11	19.10	17.3	19.27	19.35	-6.3	21,824	-0.03%
2020/11/30	14.2	19.20	6	19.18	19.10	8.2	22,211	0.04%
2020/11/27	1	19.20	1	19.15	19.30	0	21,863	0.00%
2020/11/26	4.1	19.15	0	0.00	19.25	4.1	22,098	0.02%
2020/11/25	2	19.35	1.1	19.20	19.25	0.9	22,312	0.00%
2020/11/24	2.1	19.40	16.7	19.42	19.40	-14.6	22,218	-0.07%
2020/11/23	4	19.28	58	19.30	19.40	-54	21,966	-0.25%
2020/11/20	1	18.95	48.2	19.02	19.05	-47.2	21,774	-0.22%
2020/11/19	12	18.99	29.2	18.97	18.95	-17.2	21,811	-0.08%
2020/11/18	18.1	19.00	21	19.00	19.05	-2.9	21,827	-0.01%
2020/11/17	3	18.90	103	18.91	18.90	-100	21,713	-0.46%	大賣/
2020/11/16	5	18.75	5	18.79	18.80	0	22,230	0.00%
2020/11/13	11	18.51	11	18.60	18.50	0	22,624	0.00%
2020/11/12	25.1	18.75	8.8	18.83	18.60	16.3	22,661	0.07%
2020/11/11	10	18.98	42.1	19.01	19.05	-32.1	22,874	-0.14%
2020/11/10	11.7	18.52	24	18.50	18.60	-12.3	22,416	-0.05%
2020/11/09	23	18.33	60.4	18.32	18.35	-37.4	22,141	-0.17%
2020/11/06	1	18.25	0	0.00	18.30	1	22,256	0.00%
2020/11/05	1	18.15	18.7	18.17	18.25	-17.7	22,439	-0.08%
2020/11/04	1.8	18.11	1.9	18.15	18.15	-0.1	23,273	0.00%
2020/11/03	0	0.00	3.2	18.11	18.10	-3.2	23,833	-0.01%
2020/11/02	0	17.80	8	17.94	18.00	-8	24,343	-0.03%
2020/10/30	2.2	17.66	12	17.74	17.75	-9.9	24,298	-0.04%
2020/10/29	9	17.71	0	0.00	17.65	9	24,420	0.04%
2020/10/28	1.3	17.88	4.1	17.86	17.90	-2.8	24,631	-0.01%
2020/10/27	2	17.90	0	18.05	18.00	2	25,223	0.01%
2020/10/26	5	18.00	3	18.05	18.05	2	25,533	0.01%
2020/10/23	14	17.96	0.2	18.00	17.95	13.8	26,032	0.05%
2020/10/22	0	0.00	17	18.07	18.10	-17	26,257	-0.06%
2020/10/21	52.1	17.90	0	0.00	17.85	52.1	26,298	0.20%
2020/10/20	9	17.80	2.2	17.81	17.85	6.8	26,590	0.03%
2020/10/19	112	17.90	4	17.95	17.80	108	26,680	0.40%	大買/鉅額交易
2020/10/16	206	17.95	2	17.95	17.90	204	26,682	0.76%	大買/鉅額交易
2020/10/15	701	18.04	0	0.00	18.00	701	26,843	2.61%	大買/鉅額交易
2020/10/14	500	18.10	3.1	18.15	18.15	496.9	26,907	1.85%	大買/鉅額交易
2020/10/13	0	18.15	4	18.09	18.10	-4	26,909	-0.02%
2020/10/12	9.8	18.08	16	18.15	18.20	-6.2	27,287	-0.02%
2020/10/08	2	18.15	5	18.10	18.20	-3	27,716	-0.01%
2020/10/07	3	18.05	4.1	18.08	18.00	-1.1	27,896	0.00%
2020/10/06	0	0.00	36.9	18.09	18.20	-36.9	28,247	-0.13%
2020/10/05	1.7	17.87	26.4	17.85	17.85	-24.7	28,399	-0.09%
2020/09/30	13	17.62	7.2	17.73	17.80	5.8	28,677	0.02%
2020/09/29	14	17.72	3	17.70	17.65	11	29,032	0.04%
2020/09/28	3	17.65	2	17.68	17.70	1	29,492	0.00%
2020/09/25	45	17.35	0	0.00	17.30	45	29,702	0.15%
2020/09/24	72	17.28	3	17.40	17.15	69	29,566	0.23%
2020/09/23	15	17.74	0	0.00	17.70	15	29,037	0.05%
2020/09/22	14	17.79	11	17.90	17.75	3	28,906	0.01%
2020/09/21	30	18.10	0	0.00	18.00	30	28,791	0.10%
2020/09/18	2	18.20	3	18.28	18.30	-1	29,331	0.00%
2020/09/17	8	18.31	1	18.30	18.30	7	29,696	0.02%
2020/09/16	1	18.25	4	18.34	18.35	-3	30,101	-0.01%
2020/09/15	4	18.20	0	0.00	18.25	4	30,195	0.01%
2020/09/14	3.2	18.21	0.1	18.30	18.25	3.1	30,865	0.01%
2020/09/11	26	18.21	202	18.20	18.30	-176	31,153	-0.56%	大賣/鉅額交易
2020/09/10	223	18.25	11	18.20	18.30	212	31,779	0.67%	大買/鉅額交易
2020/09/09	2	18.13	2	18.15	18.20	0	32,165	0.00%
2020/09/08	9	18.28	0.2	18.35	18.30	8.8	32,517	0.03%
2020/09/07	37	18.26	0	0.00	18.25	37	33,207	0.11%
2020/09/04	47	18.24	11	18.30	18.20	36	34,168	0.11%
2020/09/03	7	18.43	31	18.60	18.40	-24	34,801	-0.07%
2020/09/02	12	18.30	1	18.30	18.30	11	35,108	0.03%
2020/09/01	2.2	18.30	1	18.35	18.30	1.2	35,668	0.00%
2020/08/31	6	18.36	0	0.00	18.40	6	35,587	0.02%
2020/08/28	22	18.36	0	0.00	18.30	22	35,766	0.06%
2020/08/27	1	18.30	0	0.00	18.30	1	36,101	0.00%
2020/08/26	17	18.40	0.9	18.50	18.40	16.1	36,580	0.04%
2020/08/25	6	18.45	1	18.45	18.45	5	36,520	0.01%
2020/08/24	2	18.43	4	18.40	18.45	-2	37,617	-0.01%
2020/08/21	14	18.55	61.6	18.55	18.60	-47.6	37,734	-0.13%
2020/08/20	58	18.57	6	18.46	18.45	52	37,786	0.14%
2020/08/19	17	18.91	22	18.93	18.85	-5	37,438	-0.01%
2020/08/18	4	18.70	7	18.70	18.75	-3	36,967	-0.01%
2020/08/17	30	18.85	48	18.88	18.80	-18	37,137	-0.05%
2020/08/14	3	19.10	0	0.00	19.10	3	36,857	0.01%
2020/08/13	21	19.06	1	19.10	19.10	20	36,719	0.05%
2020/08/12	31	18.98	40	19.04	19.05	-9	36,886	-0.02%
2020/08/11	16	19.18	11	19.21	19.15	5	36,645	0.01%
2020/08/10	40	19.15	31	19.25	19.15	9	36,696	0.02%
2020/08/07	21.1	18.85	30	18.89	18.70	-8.9	36,399	-0.02%
2020/08/06	1	18.65	68	18.55	18.65	-67	35,980	-0.19%
2020/08/05	2	18.25	1	18.25	18.25	1	35,709	0.00%
2020/08/04	33	18.20	26	18.37	18.20	7	36,099	0.02%
2020/08/03	32	17.99	0	0.00	17.95	32	36,384	0.09%
2020/07/31	47	18.03	0	0.00	18.00	47	36,288	0.13%
2020/07/30	12	18.28	15.3	18.30	18.35	-3.3	36,203	-0.01%
2020/07/29	2	18.30	47	18.36	18.30	-45	36,146	-0.12%
2020/07/28	0.1	17.90	3	17.95	17.90	-2.9	36,099	-0.01%
2020/07/27	7	17.85	25	17.87	17.80	-18	36,335	-0.05%
2020/07/24	17	18.04	0	0.00	18.00	17	36,476	0.05%
2020/07/23	22	18.29	4	18.25	18.20	18	36,658	0.05%
2020/07/22	2	18.25	1	18.25	18.30	1	36,791	0.00%
2020/07/21	6	18.19	1	18.20	18.15	5	36,801	0.01%
2020/07/20	5	18.15	1	18.20	18.15	4	36,791	0.01%
2020/07/17	4	18.30	2	18.30	18.30	2	36,879	0.01%
2020/07/16	10	18.41	75	18.48	18.40	-65	37,225	-0.17%
2020/07/15	0	0.00	1.1	18.49	18.40	-1.1	36,877	0.00%
2020/07/14	16	18.35	24	18.38	18.35	-8	36,625	-0.02%
2020/07/13	0	0.00	95.7	18.19	18.30	-95.7	36,616	-0.26%
2020/07/10	20	17.97	2	18.00	17.90	18	36,457	0.05%
2020/07/09	3	18.15	8	18.16	18.10	-5	36,534	-0.01%
2020/07/08	9	18.17	2	18.20	18.10	7	36,229	0.02%
2020/07/07	3	18.15	27	18.18	18.15	-24	36,084	-0.07%
2020/07/06	11	18.03	29	18.00	18.00	-18	35,682	-0.05%
2020/07/03	1	17.75	4	17.84	17.90	-3	35,464	-0.01%
2020/07/02	7	17.67	24	17.70	17.65	-17	35,496	-0.05%
2020/07/01	1	17.55	4	17.56	17.60	-3	35,663	-0.01%
2020/06/30	23	17.55	10	17.55	17.45	13	35,840	0.04%
2020/06/29	45	17.48	4	17.45	17.45	41	35,824	0.11%
2020/06/24	28	18.36	40.3	18.37	18.40	-12.3	35,173	-0.03%
2020/06/23	11	18.14	8.1	18.21	18.20	2.9	34,964	0.01%
2020/06/22	5	18.20	0	0.00	18.20	5	34,606	0.01%
2020/06/19	41	18.25	0	0.00	18.15	41	34,806	0.12%
2020/06/18	18	18.38	3	18.57	18.35	15	34,425	0.04%
2020/06/17	15	18.38	28	18.50	18.50	-13	34,220	-0.04%
2020/06/16	19	18.32	1	18.35	18.30	18	34,300	0.05%
2020/06/15	13	18.00	9	18.02	17.95	4	34,509	0.01%
2020/06/12	49	17.64	34	17.70	17.85	15	34,464	0.04%
2020/06/11	36	18.36	83	18.21	18.05	-47	34,231	-0.14%
2020/06/10	43	18.42	71	18.47	18.50	-28	33,418	-0.08%
2020/06/09	31	18.19	61	18.18	18.15	-30	33,157	-0.09%
2020/06/08	15.3	17.98	86	17.99	18.05	-70.7	32,747	-0.22%
2020/06/05	3	17.45	1,009	17.40	17.50	-1,006	32,054	-3.14%	大賣/鉅額交易
2020/06/04	15	17.42	21	17.45	17.35	-6	31,904	-0.02%
2020/06/03	5	17.30	134	17.30	17.35	-129	31,794	-0.41%	大賣/鉅額交易
2020/06/02	1,001	16.79	53	16.93	17.00	948	31,531	3.01%	大買/鉅額交易
2020/06/01	15	16.60	23	16.65	16.65	-8	31,291	-0.03%
2020/05/29	21	16.33	1	16.40	16.25	20	31,029	0.06%
2020/05/28	80	16.63	10	16.70	16.50	70	29,862	0.23%
2020/05/27	59	16.70	11	16.71	16.65	48	29,818	0.16%
2020/05/26	116	16.62	31	16.55	16.60	85	29,731	0.29%	大買/
2020/05/25	20	16.28	7	16.32	16.30	13	29,422	0.04%
2020/05/22	40	16.19	0	0.00	16.15	40	29,333	0.14%
2020/05/21	14	16.34	2	16.40	16.40	12	29,046	0.04%
2020/05/20	10	16.23	3	16.32	16.20	7	28,867	0.02%
2020/05/19	22	16.30	2	16.35	16.25	20	28,717	0.07%
2020/05/18	11	16.22	1	16.25	16.20	10	28,462	0.04%
2020/05/15	40	16.31	0	0.00	16.25	40	28,287	0.14%
2020/05/14	82	16.41	0	0.00	16.30	82	27,882	0.29%
2020/05/13	13	16.54	11	16.55	16.65	2	27,223	0.01%
2020/05/12	30	16.55	1	16.50	16.50	29	27,179	0.11%
2020/05/11	70	16.78	20	16.76	16.70	50	26,813	0.19%
2020/05/08	21	16.45	0	0.00	16.40	21	26,413	0.08%
2020/05/07	15	16.42	2	16.43	16.40	13	25,922	0.05%
2020/05/06	38	16.40	3	16.42	16.35	35	25,757	0.14%
2020/05/05	7	16.62	1	16.70	16.55	6	25,586	0.02%
2020/05/04	49	16.54	2	16.55	16.50	47	25,602	0.18%
2020/04/30	11	17.11	22	17.09	17.10	-11	25,557	-0.04%
2020/04/29	4	16.71	31	16.75	16.75	-27	25,265	-0.11%
2020/04/28	2.7	16.41	2	16.45	16.40	0.7	25,149	0.00%
2020/04/27	12	16.34	1	16.40	16.40	11	25,295	0.04%
2020/04/24	1	16.10	0	0.00	16.10	1	25,180	0.00%
2020/04/23	6	16.12	5	16.25	16.15	1	25,129	0.00%
2020/04/22	28	15.94	3	15.80	16.00	25	24,952	0.10%
2020/04/21	24	16.18	1	16.55	16.10	23	24,786	0.09%
2020/04/20	1	16.80	1	16.90	16.75	0	24,572	0.00%
2020/04/17	10	17.06	1	17.30	16.85	9	24,604	0.04%
2020/04/16	19	16.81	1	16.80	16.80	18	24,291	0.07%
2020/04/15	9	17.04	9	17.21	17.20	0	23,996	0.00%
2020/04/14	24	16.68	8	16.63	16.70	16	23,783	0.07%
2020/04/13	10	16.12	0	0.00	16.05	10	23,415	0.04%
2020/04/10	1	15.90	5	16.10	16.30	-4	23,370	-0.02%
2020/04/09	38	15.88	9	15.86	15.90	29	23,099	0.13%
2020/04/08	9	15.67	0.1	15.75	15.70	8.9	22,964	0.04%
2020/04/07	23	15.55	4	15.50	15.65	19	22,853	0.08%
2020/04/06	11	15.36	2	15.45	15.50	9	22,683	0.04%
2020/04/01	13	15.34	0	0.00	15.30	13	22,505	0.06%
2020/03/31	16	15.65	0	0.00	15.55	16	22,246	0.07%
2020/03/30	3	15.53	5	15.85	15.60	-2	21,954	-0.01%
2020/03/27	20	15.91	3	16.05	16.00	17	21,881	0.08%
2020/03/26	12	15.64	100	15.75	15.60	-88	21,472	-0.41%
2020/03/25	161	15.80	3	15.77	15.75	158	21,633	0.73%	大買/鉅額交易
2020/03/24	13	15.33	17	15.27	15.20	-4	21,202	-0.02%
2020/03/23	11	14.40	0	14.45	14.20	11	20,964	0.05%
2020/03/20	84	14.73	19	14.97	15.25	65	20,825	0.31%
2020/03/19	40	14.26	2	14.59	14.00	38	20,143	0.19%
2020/03/18	16.4	15.62	35	15.44	15.55	-18.6	19,689	-0.09%
2020/03/17	23	15.84	4	15.80	15.60	19	19,341	0.10%
2020/03/16	12	16.74	5	16.95	16.45	7	18,682	0.04%
2020/03/13	20	16.27	22.4	16.52	17.40	-2.4	18,147	-0.01%
2020/03/12	18	17.77	1	17.70	17.50	17	17,458	0.10%
2020/03/11	9	18.46	0	0.00	18.25	9	16,988	0.05%
2020/03/10	3	18.37	13.8	18.41	18.50	-10.8	16,933	-0.06%
2020/03/09	21	18.47	3	18.57	18.40	18	16,827	0.11%
2020/03/06	8	19.13	9	19.35	19.05	-1	16,417	-0.01%
2020/03/05	2	19.48	104	19.55	19.50	-102	16,253	-0.63%	大賣/鉅額交易
2020/03/04	1	19.20	0	0.00	19.30	1	15,947	0.01%
2020/03/03	109	19.14	7	19.18	19.20	102	15,888	0.64%	大買/鉅額交易
2020/03/02	8	18.68	1	18.95	18.95	7	15,716	0.04%
2020/02/27	11	19.31	1	19.20	19.20	10	15,882	0.06%
2020/02/26	15.2	19.51	0	0.00	19.50	15.2	15,639	0.10%
2020/02/25	9	19.76	2	19.85	19.75	7	15,345	0.05%
2020/02/24	11	19.92	6	19.82	19.85	5	15,350	0.03%
2020/02/21	0	0.00	0.1	20.20	20.25	-0.1	15,197	0.00%
2020/02/20	10	20.32	1	20.35	20.30	9	15,082	0.06%
2020/02/19	0	0.00	21	20.21	20.30	-21	14,943	-0.14%
2020/02/18	2	20.15	2.5	20.10	20.20	-0.5	14,894	0.00%
2020/02/17	2	20.05	5	20.10	20.15	-3	14,958	-0.02%
2020/02/13	4	20.13	3	20.15	20.15	1	15,064	0.01%
2020/02/12	3	20.17	2.3	20.23	20.05	0.7	14,952	0.00%
2020/02/11	5	20.26	0	0.00	20.30	5	14,859	0.03%
2020/02/10	0	0.00	1	20.30	20.40	-1	14,778	-0.01%
2020/02/07	0	0.00	6	20.24	20.30	-6	14,977	-0.04%
2020/02/06	2	20.25	4	20.30	20.25	-2	15,022	-0.01%
2020/02/05	0	0.00	0.8	20.20	20.20	-0.8	14,693	-0.01%
2020/02/04	0	0.00	5	19.93	20.05	-5	14,572	-0.03%
2020/02/03	2	19.40	3	19.62	19.80	-1	14,277	-0.01%
2020/01/31	14	19.61	12	19.71	19.70	2	14,092	0.01%
2020/01/30	32	19.71	25.8	19.53	19.35	6.2	13,876	0.04%
2020/01/20	5	20.65	27	20.61	20.65	-22	13,281	-0.17%
2020/01/17	0	0.00	3	20.47	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	1	20.30	13	20.35	20.35	-12	13,092	-0.09%
2020/01/13	2	20.05	1	20.10	20.20	1	12,868	0.01%
2020/01/09	6	19.95	10	19.95	20.00	-4	13,185	-0.03%
2020/01/08	1	19.70	1	20.00	19.80	0	13,173	0.00%
2020/01/07	2	19.95	4.7	19.95	19.90	-2.7	13,182	-0.02%
2020/01/06	2	19.98	0	0.00	19.95	2	13,218	0.02%
2020/01/02	2	20.13	0	0.00	20.20	2	13,372	0.01%
2019/12/31	4	20.31	3	20.25	20.20	1	13,277	0.01%
2019/12/30	0	0.00	1	20.40	20.40	-1	13,160	-0.01%
2019/12/27	0	0.00	1	20.40	20.45	-1	13,311	-0.01%
2019/12/26	0	0.00	1	20.30	20.30	-1	13,251	-0.01%
2019/12/25	0	0.00	10	20.20	20.25	-10	13,473	-0.07%
2019/12/24	0	0.00	10.3	20.35	20.30	-10.3	13,595	-0.08%
2019/12/20	1	20.25	49	20.20	20.35	-48	13,634	-0.35%
2019/12/19	6	20.17	10	20.10	20.05	-4	13,337	-0.03%
2019/12/18	2	20.05	3	20.07	20.15	-1	13,281	-0.01%
2019/12/17	0	0.00	1.2	20.00	20.15	-1.2	13,496	-0.01%
2019/12/16	2	20.15	1	20.15	20.05	1	13,420	0.01%
2019/12/13	6	20.14	31	20.12	20.25	-25	13,263	-0.19%
2019/12/12	0	0.00	2	19.90	19.85	-2	12,993	-0.02%
2019/12/11	0	0.00	2	19.95	19.95	-2	12,857	-0.02%
2019/12/10	10	19.75	0	0.00	19.85	10	12,888	0.08%
2019/12/06	1	19.85	1.1	19.80	19.90	-0.1	13,200	0.00%
2019/12/05	12	19.67	0	0.00	19.65	12	13,507	0.09%
2019/12/04	0	0.00	3.1	19.92	19.95	-3.1	13,409	-0.02%
2019/11/29	6.1	19.83	0	0.00	19.75	6.1	13,625	0.04%
2019/11/28	0.2	19.85	1	20.00	20.00	-0.8	13,629	-0.01%
2019/11/27	0	0.00	30.2	20.00	20.05	-30.2	14,183	-0.21%
2019/11/26	0	0.00	1.2	19.80	19.85	-1.2	14,478	-0.01%
2019/11/25	1	19.80	1	19.85	19.90	0	14,159	0.00%
2019/11/22	1	19.80	8	19.80	19.80	-7	14,573	-0.05%
2019/11/20	0	0.00	8	19.96	20.00	-8	14,923	-0.05%
2019/11/19	2	19.90	0	0.00	19.85	2	14,929	0.01%
2019/11/18	0	0.00	7.1	19.91	20.00	-7.1	15,172	-0.05%
2019/11/15	1	19.90	5	19.90	19.85	-4	15,690	-0.03%
2019/11/14	0	0.00	2	19.80	19.80	-2	15,865	-0.01%
2019/11/13	7	19.86	6	19.84	19.80	1	16,101	0.01%
2019/11/11	5	19.90	3.7	19.87	19.90	1.3	16,271	0.01%
2019/11/08	4	19.85	1.2	19.90	19.90	2.8	16,395	0.02%
2019/11/07	3	19.87	10	19.87	19.95	-7	16,674	-0.04%
2019/11/06	5	19.81	6	19.96	19.95	-1	16,723	-0.01%
2019/11/05	0	0.00	39.4	19.41	19.60	-39.4	16,526	-0.24%
2019/11/04	0	0.00	15	19.23	19.30	-15	16,497	-0.09%
2019/11/01	2	19.00	0	0.00	19.05	2	16,565	0.01%
2019/10/31	0	0.00	10	19.18	19.05	-10	16,643	-0.06%
2019/10/30	2.2	19.00	6.1	19.00	19.10	-3.9	16,665	-0.02%
2019/10/29	1	18.90	4	18.94	19.00	-3	16,710	-0.02%
2019/10/28	4	18.98	2	19.00	18.95	2	16,626	0.01%
2019/10/24	0	0.00	6	18.90	19.00	-6	16,786	-0.04%
2019/10/23	2	18.90	0	0.00	18.85	2	16,902	0.01%
2019/10/22	0	0.00	1	19.00	19.00	-1	16,851	-0.01%
2019/10/21	0	0.00	6	18.95	18.90	-6	16,876	-0.04%
2019/10/18	0	0.00	18	18.91	18.80	-18	16,812	-0.11%
2019/10/17	12	18.60	1	18.65	18.70	11	16,387	0.07%
2019/10/16	1	18.60	1	18.70	18.75	0	16,264	0.00%
2019/10/15	0	0.00	26	18.62	18.70	-26	16,339	-0.16%
2019/10/14	0	0.00	13.3	18.51	18.65	-13.3	16,557	-0.08%
2019/10/09	23	18.12	0	0.00	18.05	23	16,439	0.14%
2019/10/08	2	18.40	0	0.00	18.40	2	16,317	0.01%
2019/10/07	0	0.00	1	18.45	18.35	-1	16,260	-0.01%
2019/10/04	3	18.25	0	0.00	18.25	3	16,352	0.02%
2019/10/03	14	18.18	0	0.00	18.15	14	16,379	0.09%
2019/10/02	1	18.60	0	0.00	18.55	1	16,266	0.01%
2019/10/01	5	18.20	5	18.40	18.60	0	16,207	0.00%
2019/09/27	5	18.53	0	0.00	18.50	5	16,005	0.03%
2019/09/25	2	18.68	0.1	18.70	18.70	1.9	16,129	0.01%
2019/09/24	4	18.74	1	18.85	18.75	3	16,434	0.02%
2019/09/23	11	18.85	0	0.00	18.85	11	16,549	0.07%
2019/09/20	1	18.70	0	0.00	18.70	1	16,683	0.01%
2019/09/19	1	19.00	3	19.10	19.00	-2	16,332	-0.01%
2019/09/18	1.6	19.05	32	19.12	19.15	-30.4	16,406	-0.19%
2019/09/17	5	19.00	1	19.00	19.00	4	16,437	0.02%
2019/09/12	0	0.00	1	19.20	19.10	-1	16,872	-0.01%
2019/09/11	5	19.01	8.4	19.14	19.10	-3.4	17,361	-0.02%
2019/09/10	0	0.00	43	19.05	19.15	-43	17,333	-0.25%
2019/09/09	5	19.00	23	18.93	19.00	-18	17,152	-0.10%
2019/09/06	3	18.60	0	0.00	18.65	3	16,864	0.02%
2019/09/05	1	18.35	1.4	18.41	18.45	-0.4	16,879	0.00%
2019/09/04	3	18.25	0	0.00	18.00	3	16,663	0.02%
2019/09/03	10	18.25	0	0.00	18.15	10	16,613	0.06%
2019/09/02	0	0.00	12	18.18	18.30	-12	16,755	-0.07%
2019/08/30	0	18.00	1	17.95	18.05	-1	16,949	-0.01%
2019/08/29	6	17.95	0	0.00	17.95	6	16,583	0.04%
2019/08/27	5	18.05	0	0.00	18.00	5	16,477	0.03%
2019/08/26	1	18.10	0	0.00	18.25	1	16,327	0.01%
2019/08/22	0	0.00	10	18.40	18.50	-10	16,138	-0.06%
2019/08/21	0	0.00	2	18.50	18.40	-2	16,663	-0.01%
2019/08/20	0	0.00	30.1	18.40	18.50	-30.1	16,517	-0.18%
2019/08/19	0	0.00	5	18.01	18.00	-5	16,026	-0.03%
2019/08/16	20	17.35	1.7	17.71	17.60	18.3	15,940	0.11%
2019/08/15	1	17.30	1	17.55	17.40	0	15,756	0.00%
2019/08/14	1	17.25	1	17.25	17.25	0	15,944	0.00%
2019/08/13	2	17.28	0	0.00	17.15	2	15,867	0.01%
2019/08/12	0	0.00	3	17.65	17.55	-3	15,813	-0.02%
2019/08/08	10	17.15	3	17.15	17.20	7	15,567	0.04%
2019/08/07	2	16.85	0	0.00	17.00	2	15,567	0.01%
2019/08/06	1	16.75	0	0.00	16.85	1	15,609	0.01%
2019/08/02	3	17.12	21	17.20	17.05	-18	15,486	-0.12%
2019/08/01	1	17.30	0	0.00	17.35	1	15,394	0.01%
2019/07/31	2	17.50	0	0.00	17.50	2	15,257	0.01%
2019/07/29	0	0.00	2	17.70	17.75	-2	15,460	-0.01%
2019/07/26	3	17.40	0	0.00	17.35	3	15,576	0.02%
2019/07/25	0.1	17.45	0	0.00	17.45	0.1	15,568	0.00%
2019/07/24	1	17.55	1	17.50	17.60	0	15,468	0.00%
2019/07/18	1	17.60	0	0.00	17.65	1	15,555	0.01%
2019/07/17	0	0.00	1	17.70	17.70	-1	15,543	-0.01%
2019/07/16	5	17.64	0	0.00	17.60	5	15,363	0.03%
2019/07/15	0	0.00	2	18.05	18.05	-2	15,029	-0.01%
2019/07/09	0	0.00	3	17.85	17.90	-3	15,101	-0.02%
2019/07/08	3	17.70	0	0.00	17.75	3	15,081	0.02%
2019/07/05	0	0.00	0	18.00	18.00	0	15,169	0.00%
2019/07/04	0	18.00	0	0.00	17.95	0	15,482	0.00%
2019/07/02	13	18.02	6	17.85	17.85	7	15,704	0.04%
2019/07/01	0	0.00	3	18.90	18.95	-3	15,717	-0.02%
2019/06/28	2	18.65	7	18.75	18.65	-5	15,398	-0.03%
2019/06/27	2	18.85	3	18.85	18.85	-1	15,222	-0.01%
2019/06/26	3	18.85	0	0.00	18.80	3	15,398	0.02%
2019/06/25	6	18.72	0	0.00	18.70	6	15,680	0.04%
2019/06/21	0	0.00	18	18.85	18.90	-18	15,560	-0.12%
2019/06/20	0	0.00	3	18.73	18.85	-3	15,364	-0.02%
2019/06/19	2	18.60	12	18.46	18.60	-10	15,201	-0.07%
2019/06/11	0	0.00	3	18.10	18.05	-3	15,587	-0.02%
2019/06/10	13	18.08	4	18.10	18.10	9	15,857	0.06%
2019/06/06	0	0.00	19	18.01	18.05	-19	15,933	-0.12%
2019/06/05	0	0.00	1	17.95	17.90	-1	15,824	-0.01%
2019/06/04	1	17.90	2	17.75	17.75	-1	15,756	-0.01%
2019/05/31	0	0.00	5	17.70	17.75	-5	15,917	-0.03%
2019/05/30	0	0.00	5	17.55	17.60	-5	16,101	-0.03%
2019/05/29	0	0.00	1	17.50	17.50	-1	16,353	-0.01%
2019/05/27	4	17.35	0.4	17.40	17.40	3.6	16,350	0.02%
2019/05/23	0	0.00	1	17.50	17.50	-1	16,663	-0.01%
2019/05/22	0	0.00	2	17.50	17.50	-2	16,881	-0.01%
2019/05/21	2	17.50	0	0.00	17.45	2	16,986	0.01%
2019/05/17	1	17.40	0	0.00	17.30	1	16,771	0.01%
2019/05/16	28	17.25	0	0.00	17.30	28	16,820	0.17%
2019/05/15	1	17.40	0	0.00	17.35	1	16,936	0.01%
2019/05/14	7	17.33	0	0.00	17.25	7	17,152	0.04%
2019/05/13	1	17.65	0	0.00	17.45	1	17,373	0.01%
2019/05/10	0	0.00	1	17.75	17.60	-1	17,596	-0.01%
2019/05/09	5	17.68	0	0.00	17.55	5	17,966	0.03%
2019/05/08	5	17.82	1	17.85	17.80	4	17,975	0.02%
2019/05/06	3	17.78	2	17.75	17.80	1	18,050	0.01%
2019/05/03	1	18.00	2	17.90	18.00	-1	18,229	-0.01%
2019/05/02	2	17.90	1	17.75	17.75	1	18,387	0.01%
2019/04/30	0	0.00	3	17.90	17.90	-3	18,394	-0.02%
2019/04/25	2	17.80	0	0.00	17.80	2	18,850	0.01%
2019/04/24	0	0.00	13.8	17.80	17.90	-13.8	18,991	-0.07%
2019/04/22	0	0.00	1	17.70	17.70	-1	19,512	-0.01%
2019/04/18	1	17.80	0	0.00	17.85	1	20,036	0.00%
2019/04/17	0	0.00	9	17.90	17.90	-9	20,318	-0.04%
2019/04/16	0	0.00	15	17.86	17.90	-15	20,457	-0.07%
2019/04/12	0	0.00	0.3	17.80	17.75	-0.3	20,630	0.00%
2019/04/11	4	17.75	35.2	17.78	17.75	-31.2	20,740	-0.15%
2019/04/09	0	0.00	8	17.80	17.80	-8	20,526	-0.04%
2019/04/08	1	17.65	16.4	17.69	17.65	-15.4	20,407	-0.08%
2019/04/03	1.2	17.63	0	0.00	17.45	1.2	20,266	0.01%
2019/04/02	0	0.00	10	17.60	17.60	-10	20,213	-0.05%
2019/03/29	3	17.35	3	17.55	17.55	0	20,348	0.00%
2019/03/25	3	17.33	1	17.40	17.50	2	20,652	0.01%
2019/03/21	1	17.55	0	0.00	17.65	1	20,848	0.00%
2019/03/20	3	17.45	15	17.46	17.65	-12	21,089	-0.06%
2019/03/19	5	17.49	16	17.50	17.45	-11	21,028	-0.05%
2019/03/18	2	17.65	183.5	17.57	17.70	-181.5	20,929	-0.87%	大賣/鉅額交易
2019/03/15	0	0.00	1	17.85	17.85	-1	20,941	0.00%
2019/03/14	5	17.70	5	17.75	17.70	0	20,942	0.00%
2019/03/13	0	0.00	20	17.88	17.90	-20	21,249	-0.09%
2019/03/12	0	0.00	20	17.61	17.65	-20	21,154	-0.09%
2019/03/08	1	17.45	12	17.49	17.40	-11	22,141	-0.05%
2019/03/07	2	17.50	1	17.50	17.60	1	22,474	0.00%
2019/03/06	0	0.00	10	17.45	17.50	-10	22,415	-0.04%
2019/02/27	5	17.40	2	17.40	17.45	3	22,114	0.01%
2019/02/22	0	0.00	23	17.24	17.35	-23	21,719	-0.11%
2019/02/21	0	0.00	6	17.10	17.10	-6	21,596	-0.03%
2019/02/20	0	0.00	2.3	17.08	17.15	-2.3	21,475	-0.01%
2019/02/18	0	0.00	2	17.10	17.15	-2	21,766	-0.01%
2019/02/15	2	17.00	35	17.08	16.85	-33	21,857	-0.15%
2019/02/14	0	0.00	31.3	17.00	17.10	-31.3	21,822	-0.14%
2019/02/13	0	0.00	0.3	17.10	17.05	-0.3	21,736	0.00%
2019/02/12	0	0.00	61.4	16.99	17.00	-61.4	21,537	-0.28%
2019/02/11	0	0.00	1.7	16.94	16.85	-1.7	21,295	-0.01%
2019/01/30	0	0.00	15	17.00	17.00	-15	21,246	-0.07%
2019/01/29	5	16.85	2	16.90	16.95	3	20,948	0.01%
2019/01/28	0	0.00	10	16.90	16.95	-10	20,879	-0.05%
2019/01/24	0	0.00	27	16.71	16.80	-27	20,738	-0.13%
2019/01/23	0	0.00	22	16.58	16.55	-22	20,590	-0.11%
2019/01/22	0	0.00	2	16.50	16.50	-2	20,268	-0.01%
2019/01/21	0	0.00	30	16.47	16.50	-30	20,205	-0.15%
2019/01/18	1	16.30	22	16.35	16.30	-21	20,057	-0.10%
2019/01/17	0	0.00	14	16.34	16.35	-14	20,234	-0.07%
2019/01/16	1	16.15	14	16.20	16.25	-13	20,207	-0.06%
2019/01/15	0	0.00	59	16.10	16.15	-59	20,473	-0.29%
2019/01/14	2	15.75	3	15.90	15.80	-1	20,004	0.00%
2019/01/11	0	0.00	35	15.77	15.85	-35	20,153	-0.17%
2019/01/09	0	0.00	2	15.70	15.70	-2	19,793	-0.01%
2019/01/08	0	0.00	2	15.45	15.55	-2	19,514	-0.01%
2019/01/07	0	0.00	4	15.39	15.50	-4	19,678	-0.02%
2018/12/28	0	0.00	81.4	15.36	15.45	-81.4	20,864	-0.39%
2018/12/27	0	0.00	2	15.28	15.30	-2	21,079	-0.01%
2018/12/25	1	14.90	3	15.00	15.00	-2	21,319	-0.01%
2018/12/20	1	15.10	0	0.00	15.15	1	21,459	0.00%
2018/12/19	0	0.00	1	15.35	15.40	-1	21,340	0.00%
2018/12/18	0	0.00	80	15.30	15.25	-80	21,440	-0.37%
2018/12/14	0	0.00	2.1	15.38	15.45	-2.1	21,861	-0.01%
2018/12/13	0	0.00	1	15.40	15.45	-1	22,154	0.00%
2018/12/07	0	0.00	1	15.30	15.30	-1	21,429	0.00%
2018/12/06	12	15.32	12	15.23	15.20	0	21,480	0.00%
2018/12/05	6	15.34	0	0.00	15.30	6	21,288	0.03%
2018/12/03	124	15.75	1	15.75	15.70	123	20,726	0.59%	大買/鉅額交易
2018/11/30	5	15.61	6	15.63	15.70	-1	20,058	0.00%
2018/11/29	0.6	15.50	5	15.50	15.60	-4.4	19,846	-0.02%
2018/11/28	3	15.37	1	15.50	15.45	2	19,634	0.01%
2018/11/27	1.7	15.24	0	0.00	15.35	1.7	19,492	0.01%
2018/11/26	5	15.40	5	15.60	15.30	0	19,587	0.00%
2018/11/21	20	15.45	10	15.55	15.40	10	19,635	0.05%
2018/11/20	1	15.50	0	15.50	15.55	1	19,500	0.00%
2018/11/19	1	15.75	0	0.00	15.80	1	19,488	0.01%
2018/11/16	2	15.65	56.6	15.74	15.75	-54.6	19,509	-0.28%
2018/11/15	0	0.00	3	15.75	15.75	-3	19,599	-0.02%
2018/11/14	0	0.00	10	15.55	15.60	-10	19,550	-0.05%
2018/11/13	15	15.30	5	15.40	15.40	10	19,699	0.05%
2018/11/12	1	15.55	0	0.00	15.55	1	20,406	0.00%
2018/11/09	11	15.54	5	15.55	15.55	6	20,861	0.03%
2018/11/08	0	0.00	36	15.59	15.60	-36	21,199	-0.17%
2018/11/07	0	0.00	50	15.50	15.55	-50	21,586	-0.23%
2018/11/06	0	0.00	7	15.45	15.40	-7	21,784	-0.03%
2018/11/05	0	0.00	1	15.35	15.35	-1	22,311	0.00%
2018/11/02	0	0.00	2	15.15	15.20	-2	23,951	-0.01%
2018/10/31	0	0.00	5	14.79	15.00	-5	25,821	-0.02%
2018/10/30	2	14.60	2	14.70	14.60	0	26,223	0.00%
2018/10/29	5	14.70	16	14.83	14.60	-11	26,814	-0.04%
2018/10/26	2	14.55	0	0.00	14.55	2	26,918	0.01%
2018/10/25	5	14.58	3	14.68	14.55	2	27,090	0.01%
2018/10/24	10	14.85	10	14.95	15.00	0	27,572	0.00%
2018/10/23	2	14.90	2	15.10	14.95	0	27,413	0.00%
2018/10/22	5	14.85	2	14.80	15.00	3	27,056	0.01%
2018/10/19	91	14.90	1	15.00	14.80	90	27,147	0.33%
2018/10/18	0	0.00	5	14.81	14.85	-5	26,949	-0.02%
2018/10/17	0	0.00	6	14.80	14.70	-6	27,076	-0.02%
2018/10/16	5	14.60	0	0.00	14.55	5	27,057	0.02%
2018/10/15	26	14.57	5	14.55	14.55	21	27,120	0.08%
2018/10/12	4.2	14.79	3	14.95	14.95	1.2	26,810	0.00%
2018/10/11	9	15.13	0	0.00	14.95	9	26,482	0.03%
2018/10/09	2	15.90	0	0.00	15.90	2	25,727	0.01%
2018/10/08	0	0.00	4	16.06	16.05	-4	25,538	-0.02%
2018/10/05	12	15.76	0	0.00	15.80	12	25,297	0.05%
2018/10/03	0	0.00	9	16.05	16.10	-9	24,900	-0.04%
2018/10/02	0	0.00	1	15.95	16.10	-1	24,936	0.00%
2018/10/01	0	0.00	10.3	16.07	16.10	-10.3	24,858	-0.04%
2018/09/27	0	0.00	15	16.21	16.30	-15	24,884	-0.06%
2018/09/26	1	15.90	0	0.00	15.95	1	24,814	0.00%
2018/09/21	1	15.90	85.6	15.81	16.00	-84.6	25,284	-0.33%
2018/09/20	0	0.00	2	15.55	15.50	-2	24,738	-0.01%
2018/09/19	0	0.00	12	15.55	15.50	-12	24,621	-0.05%
2018/09/14	0	0.00	13	15.29	15.15	-13	24,527	-0.05%
2018/09/12	10	15.10	5.6	15.20	15.20	4.4	24,909	0.02%
2018/09/11	0	0.00	6	15.20	15.25	-6	24,853	-0.02%
2018/09/07	0	0.00	5	15.00	15.05	-5	25,573	-0.02%
2018/09/06	0	0.00	3	14.95	15.05	-3	26,137	-0.01%
2018/09/05	0	0.00	2	15.20	15.05	-2	26,069	-0.01%
2018/09/04	7	15.36	0	0.00	15.40	7	25,949	0.03%
2018/09/03	2	15.25	1.2	15.34	15.25	0.8	26,067	0.00%
2018/08/31	7	15.31	8	15.53	15.55	-1	26,228	0.00%
2018/08/30	0	15.40	6	15.54	15.50	-6	26,154	-0.02%
2018/08/29	0	0.00	6	15.55	15.60	-6	26,477	-0.02%
2018/08/28	0	0.00	20.3	15.48	15.60	-20.3	26,726	-0.08%
2018/08/27	1	15.50	2.9	15.43	15.50	-1.9	26,839	-0.01%
2018/08/24	0	0.00	2,010	15.35	15.50	-2,010	26,863	-7.48%	大賣/鉅額交易
2018/08/23	0	0.00	6	15.48	15.50	-6	27,425	-0.02%
2018/08/22	0	0.00	37	15.37	15.50	-37	27,741	-0.13%
2018/08/20	0	0.00	12	15.04	15.20	-12	27,347	-0.04%
2018/08/17	5	15.25	508.9	15.40	15.25	-503.9	27,196	-1.85%	大賣/鉅額交易
2018/08/16	15	15.00	805	15.10	15.10	-790	26,529	-2.98%	大賣/鉅額交易
2018/08/15	0	0.00	4.2	15.11	15.20	-4.2	26,212	-0.02%
2018/08/13	3	14.95	0	0.00	14.90	3	25,523	0.01%
2018/08/10	22	15.45	41	15.43	15.40	-19	25,240	-0.08%
2018/08/09	2	14.95	50	15.11	15.45	-48	24,744	-0.19%
2018/08/08	10	15.00	134.5	15.10	15.15	-124.5	23,151	-0.54%	大賣/鉅額交易
2018/08/07	0	0.00	19.4	14.53	14.55	-19.4	21,797	-0.09%
2018/08/06	0	0.00	0.2	14.35	14.35	-0.2	21,338	0.00%
2018/08/03	0	0.00	3	14.07	14.10	-3	20,996	-0.01%
2018/08/02	2	13.95	0	0.00	13.80	2	20,510	0.01%
2018/08/01	0	0.00	1	14.05	14.05	-1	20,569	0.00%
2018/07/31	0	0.00	10.8	13.97	14.10	-10.8	20,499	-0.05%
2018/07/30	0	0.00	5	13.65	13.70	-5	19,896	-0.03%
2018/07/27	1	13.75	9.4	13.70	13.70	-8.4	20,116	-0.04%
2018/07/24	0	0.00	5	13.59	13.65	-5	20,859	-0.02%
2018/07/18	0	0.00	7	13.40	13.50	-7	21,844	-0.03%
2018/07/17	0	0.00	2.1	13.50	13.40	-2.1	21,966	-0.01%
2018/07/16	3	13.40	0	0.00	13.40	3	22,082	0.01%
2018/07/13	6	13.35	7	13.36	13.35	-1	22,394	0.00%
2018/07/12	0	0.00	2	13.30	13.35	-2	22,415	-0.01%
2018/07/11	802	13.20	0	0.00	13.20	802	22,491	3.57%	大買/鉅額交易
2018/07/10	0	0.00	2	13.30	13.25	-2	22,497	-0.01%
2018/07/09	0	0.00	10	13.24	13.15	-10	22,563	-0.04%
2018/07/04	2	13.15	2	13.15	13.10	0	23,519	0.00%
2018/07/03	44	13.66	5	13.60	13.55	39	23,586	0.17%
2018/06/29	0	0.00	2	13.90	13.90	-2	23,053	-0.01%
2018/06/28	1	13.80	0	0.00	13.75	1	22,879	0.00%
2018/06/26	8	13.75	37	13.76	13.75	-29	22,829	-0.13%
2018/06/25	1	13.90	4.1	13.90	13.85	-3.1	22,743	-0.01%
2018/06/22	0	0.00	0.2	13.95	14.00	-0.2	22,821	0.00%
2018/06/21	0	0.00	2	14.00	13.90	-2	22,595	-0.01%
2018/06/20	0	0.00	5	13.89	13.90	-5	22,781	-0.02%
2018/06/19	26	13.83	0	0.00	13.80	26	23,029	0.11%
2018/06/15	5	14.15	25	14.15	14.15	-20	22,467	-0.09%
2018/06/14	12	14.25	0	0.00	14.00	12	22,239	0.05%
2018/06/12	0	0.00	1	14.55	14.55	-1	22,322	0.00%
2018/06/11	3	14.58	43.5	14.60	14.55	-40.5	22,307	-0.18%
2018/06/08	12	14.50	4	14.55	14.60	8	22,143	0.04%
2018/06/07	0	0.00	1.6	14.55	14.50	-1.6	22,085	-0.01%
2018/06/06	0	0.00	35	14.49	14.45	-35	22,184	-0.16%
2018/06/05	0	0.00	8	14.27	14.25	-8	21,739	-0.04%
2018/06/04	0	0.00	2	14.00	14.10	-2	21,536	-0.01%
2018/06/01	2	13.95	2	14.00	14.00	0	21,430	0.00%
2018/05/31	2	13.85	0	0.00	14.10	2	21,418	0.01%
2018/05/30	30	13.82	0	0.00	13.75	30	20,898	0.14%
2018/05/29	4	14.08	0	0.00	14.10	4	21,078	0.02%
2018/05/28	0	0.00	10	14.30	14.20	-10	21,049	-0.05%
2018/05/25	1	14.25	10	14.30	14.25	-9	21,253	-0.04%
2018/05/24	2	14.30	0	0.00	14.30	2	21,407	0.01%
2018/05/23	0	0.00	1	14.35	14.35	-1	21,585	0.00%
2018/05/22	0	0.00	34	14.54	14.50	-34	21,713	-0.16%
2018/05/18	0	0.00	5	14.50	14.40	-5	22,111	-0.02%
2018/05/17	0	0.00	3	14.45	14.45	-3	22,276	-0.01%
2018/05/16	0	0.00	4.1	14.40	14.45	-4.1	22,379	-0.02%
2018/05/15	0	0.00	6	14.45	14.45	-6	22,745	-0.03%
2018/05/14	0	0.00	30	14.46	14.45	-30	23,434	-0.13%
2018/05/11	0	0.00	19.3	14.42	14.40	-19.3	23,741	-0.08%
2018/05/09	0	0.00	11	14.34	14.30	-11	23,747	-0.05%
2018/05/08	10	14.20	0.6	14.25	14.25	9.4	23,720	0.04%
2018/05/07	1	14.20	15	14.29	14.30	-14	23,643	-0.06%
2018/05/04	6	14.16	4	14.20	14.15	2	23,573	0.01%
2018/05/03	2	14.35	19	14.46	14.45	-17	23,388	-0.07%
2018/05/02	0	0.00	20	14.45	14.55	-20	23,338	-0.09%
2018/04/27	0	0.00	25	14.21	14.25	-25	23,192	-0.11%
2018/04/26	0	0.00	32.4	14.13	14.15	-32.4	23,079	-0.14%
2018/04/25	1	13.70	6	13.81	13.85	-5	22,810	-0.02%
2018/04/20	3	13.75	10	13.80	13.80	-7	23,279	-0.03%
2018/04/19	2	13.80	3	13.83	13.85	-1	23,570	0.00%
2018/04/18	0	0.00	20.1	13.70	13.75	-20.1	23,806	-0.08%
2018/04/17	3	13.65	20	13.70	13.70	-17	24,019	-0.07%
2018/04/16	2	13.73	3	13.77	13.80	-1	24,335	0.00%
2018/04/13	2	13.80	0	0.00	13.80	2	24,459	0.01%
2018/04/12	1	13.80	12.3	13.80	13.80	-11.3	24,716	-0.05%
2018/04/11	0	0.00	2	13.90	13.75	-2	24,742	-0.01%
2018/04/10	3	13.53	16.3	13.74	13.80	-13.3	24,428	-0.05%
2018/04/09	0	0.00	1	13.50	13.50	-1	23,924	0.00%
2018/04/03	1	13.35	0	0.00	13.40	1	23,727	0.00%
2018/04/02	0	0.00	9	13.47	13.45	-9	23,669	-0.04%
2018/03/30	0	0.00	2	13.40	13.35	-2	23,452	-0.01%
2018/03/29	15.9	13.30	30	13.28	13.35	-14.1	23,440	-0.06%
2018/03/28	0	0.00	8	13.40	13.40	-8	23,144	-0.03%
2018/03/26	0	0.00	1	13.50	13.50	-1	23,067	0.00%
2018/03/23	4	13.40	19	13.39	13.50	-15	22,980	-0.07%
2018/03/22	0	0.00	24	13.59	13.60	-24	22,837	-0.11%
2018/03/21	0	0.00	11	13.45	13.45	-11	22,517	-0.05%
2018/03/20	1	13.35	0	0.00	13.40	1	22,895	0.00%
2018/03/19	9	13.48	3	13.50	13.45	6	22,910	0.03%
2018/03/16	3	13.35	17	13.47	13.55	-14	22,841	-0.06%
2018/03/14	1	13.30	4.9	13.36	13.35	-3.9	22,097	-0.02%
2018/03/12	1	13.40	9	13.32	13.40	-8	22,391	-0.04%
2018/03/08	0	0.00	20	13.10	13.10	-20	22,704	-0.09%
2018/03/07	0	0.00	10	13.00	13.05	-10	22,944	-0.04%
2018/03/06	0	0.00	11	13.00	13.05	-11	23,466	-0.05%
2018/03/05	0	0.00	2	13.00	13.00	-2	23,688	-0.01%
2018/03/02	4	12.99	31	12.97	12.95	-27	23,585	-0.11%
2018/03/01	3	13.08	28	13.14	13.15	-25	22,892	-0.11%
2018/02/27	4	13.16	38.2	13.17	13.15	-34.2	22,771	-0.15%
2018/02/26	0	0.00	3	13.38	13.25	-3	23,042	-0.01%
2018/02/23	1,508	13.25	5	13.25	13.25	1,503	23,027	6.53%	大買/鉅額交易
2018/02/22	15	13.10	0	0.00	13.15	15	23,493	0.06%
2018/02/21	10	13.15	5	13.22	13.20	5	23,851	0.02%
2018/02/12	1	13.00	4	13.15	13.05	-3	23,915	-0.01%
2018/02/09	16	12.90	10.7	12.92	12.95	5.3	23,761	0.02%
2018/02/08	1	13.15	5	13.10	13.15	-4	23,517	-0.02%
2018/02/07	1	13.25	12	13.25	13.05	-11	23,357	-0.05%
2018/02/06	8	13.09	40.4	12.93	12.90	-32.4	23,292	-0.14%
2018/02/05	5	13.60	0	0.00	13.60	5	22,818	0.02%
2018/02/02	2	13.85	0	0.00	13.90	2	22,338	0.01%
2018/01/31	33	13.90	0	0.00	14.00	33	22,106	0.15%
2018/01/30	2	14.05	0	0.00	14.05	2	21,906	0.01%
2018/01/26	31	14.10	0	0.00	14.20	31	21,696	0.14%
2018/01/25	20	14.15	0	0.00	14.20	20	21,596	0.09%
2018/01/24	34	14.16	20	14.18	14.15	14	21,471	0.07%
2018/01/23	0	0.00	1	14.30	14.35	-1	21,297	0.00%
2018/01/22	5	14.25	0	0.00	14.25	5	21,197	0.02%
2018/01/19	1	14.25	0	0.00	14.30	1	21,219	0.00%
2018/01/18	15	14.37	4	14.36	14.25	11	21,024	0.05%
2018/01/17	3	14.22	3.2	14.26	14.30	-0.2	20,778	0.00%
2018/01/16	5	14.20	4	14.25	14.20	1	20,439	0.00%
2018/01/15	10	14.28	2.3	14.28	14.25	7.7	20,326	0.04%
2018/01/12	1	14.10	3	14.15	14.15	-2	19,863	-0.01%
2018/01/11	10	14.00	0	0.00	14.00	10	19,325	0.05%
2018/01/10	6	14.03	5	14.00	13.95	1	19,320	0.01%
2018/01/09	2	13.90	0	0.00	13.95	2	18,910	0.01%
2018/01/08	42	14.01	8	14.01	14.05	34	18,813	0.18%
2018/01/05	0	0.00	111	13.81	13.95	-111	18,615	-0.60%	大賣/鉅額交易
2018/01/04	2	13.80	0	0.00	13.85	2	18,623	0.01%
2018/01/03	5	13.90	12	13.95	13.95	-7	18,758	-0.04%