元大金 (2885)-元大-大里券商分點個股進出

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
31.85
漲跌
▲0.40
漲幅
+1.27%
成交量
21,768張
產業
上市金融類股
1747人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大金 (2885)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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	18.3	31.58	1	31.74	31.45	17.3	21,382	0.08%
2024/05/13	15.2	32.06	9.6	32.09	32.00	5.5	21,349	0.03%
2024/05/10	25	31.93	11	31.98	32.10	14	21,318	0.07%
2024/05/09	2	31.85	4.3	31.98	31.65	-2.3	21,300	-0.01%
2024/05/08	0.2	31.61	70.2	31.65	31.80	-70	21,147	-0.33%
2024/05/07	6.1	31.43	25.4	31.65	31.80	-19.3	21,154	-0.09%
2024/05/06	74	31.39	52.8	31.26	31.50	21.2	20,957	0.10%
2024/05/03	1.1	30.80	51	30.90	30.55	-49.9	20,783	-0.24%
2024/05/02	7.1	30.53	6.1	30.65	30.65	1	20,688	0.00%
2024/04/30	6	30.77	1.7	30.81	30.65	4.3	20,545	0.02%
2024/04/29	43.1	30.74	51.8	30.79	31.05	-8.7	20,436	-0.04%
2024/04/26	6.1	30.17	58	30.15	30.00	-52	20,096	-0.26%
2024/04/25	29.6	29.86	3	29.82	29.80	26.6	20,118	0.13%
2024/04/24	0.6	30.25	99	30.31	30.35	-98.4	19,994	-0.49%
2024/04/23	34.2	29.88	52.8	30.00	29.80	-18.6	19,844	-0.09%
2024/04/22	36.3	29.93	11	29.98	29.90	25.3	19,654	0.13%
2024/04/19	59	29.94	35	29.99	29.90	24	19,148	0.13%
2024/04/18	0.7	30.46	7.4	30.41	30.60	-6.8	18,463	-0.04%
2024/04/17	7.4	30.00	1	30.05	30.00	6.4	18,105	0.04%
2024/04/16	12.1	29.96	8	30.16	29.95	4.1	18,010	0.02%
2024/04/15	4.1	30.12	34	30.59	30.55	-29.9	17,755	-0.17%
2024/04/12	5.6	30.29	0.7	30.37	30.30	4.9	17,624	0.03%
2024/04/11	5	30.50	5	30.45	30.50	0	17,452	0.00%
2024/04/10	5.4	30.62	6.5	30.73	30.50	-1.1	17,495	-0.01%
2024/04/09	0	0.00	5.9	30.92	30.90	-5.9	17,624	-0.03%
2024/04/08	5	30.15	1.5	30.23	30.30	3.5	17,390	0.02%
2024/04/03	2.2	30.09	2	30.23	29.95	0.2	17,458	0.00%
2024/04/02	0	30.15	8.2	30.22	30.30	-8.2	17,547	-0.05%
2024/04/01	34	30.21	2.6	30.25	30.10	31.4	17,754	0.18%
2024/03/29	4	30.24	34.1	30.29	30.40	-30.1	17,819	-0.17%
2024/03/28	9.1	30.02	0	0.00	30.10	9.1	17,675	0.05%
2024/03/27	53.1	30.34	15.5	30.31	30.30	37.6	17,687	0.21%
2024/03/26	10	30.20	57.9	30.12	30.10	-47.9	17,806	-0.27%
2024/03/25	10	29.74	5.5	29.89	29.85	4.5	17,978	0.03%
2024/03/22	8	29.68	2.8	29.85	29.45	5.2	18,215	0.03%
2024/03/21	15.8	29.72	38.7	29.60	29.80	-22.9	18,221	-0.13%
2024/03/20	14.6	29.02	10	29.06	28.90	4.6	18,450	0.02%
2024/03/19	5.4	29.18	8.2	29.19	29.20	-2.8	18,458	-0.02%
2024/03/18	41.5	29.38	35.6	29.43	29.35	5.9	18,330	0.03%
2024/03/15	4.3	30.00	26.7	30.08	30.20	-22.3	18,162	-0.12%
2024/03/14	50.7	30.09	62.2	30.20	30.30	-11.5	17,626	-0.07%
2024/03/13	21	29.32	34.8	29.33	29.50	-13.7	16,785	-0.08%
2024/03/12	0.1	28.70	10.4	28.82	28.90	-10.4	16,419	-0.06%
2024/03/11	7	28.51	8.6	28.59	28.55	-1.6	16,438	-0.01%
2024/03/08	6	28.31	23.8	28.41	28.45	-17.8	16,445	-0.11%
2024/03/07	2	27.85	29.6	27.83	28.10	-27.6	16,213	-0.17%
2024/03/06	1	27.30	7.1	27.53	27.50	-6.1	15,804	-0.04%
2024/03/05	3.1	27.33	2.1	27.35	27.30	1	15,976	0.01%
2024/03/04	1.5	27.30	10	27.30	27.35	-8.5	16,071	-0.05%
2024/03/01	2.5	27.31	14	27.34	27.30	-11.6	16,213	-0.07%
2024/02/29	5	27.05	15.7	27.39	27.45	-10.7	16,332	-0.07%
2024/02/27	12.2	27.21	5.4	27.23	27.20	6.8	16,171	0.04%
2024/02/26	13.7	27.22	20.5	27.22	27.10	-6.8	16,031	-0.04%
2024/02/23	5.1	27.38	1.2	27.39	27.30	3.9	15,976	0.02%
2024/02/22	5	27.44	18	27.35	27.55	-13	16,208	-0.08%
2024/02/21	28.4	27.39	6.2	27.35	27.35	22.2	16,173	0.14%
2024/02/20	1	27.75	23.6	27.67	27.85	-22.6	16,099	-0.14%
2024/02/19	4.2	27.36	68.9	27.27	27.45	-64.7	15,999	-0.40%
2024/02/16	10	27.00	16	27.09	27.15	-6	16,178	-0.04%
2024/02/15	7	26.95	3	26.90	27.00	4	16,185	0.02%
2024/02/05	10.3	27.00	25.9	26.86	27.00	-15.6	15,990	-0.10%
2024/02/02	8.2	26.87	5	26.80	26.90	3.2	15,780	0.02%
2024/02/01	1	27.00	21	27.10	27.05	-20	15,716	-0.13%
2024/01/31	2	26.85	3	26.95	27.05	-1	15,625	-0.01%
2024/01/30	24.6	26.84	7.1	26.92	26.85	17.5	15,518	0.11%
2024/01/29	0.6	26.95	10.1	27.03	27.10	-9.5	15,711	-0.06%
2024/01/26	0.6	26.71	24.4	26.87	26.95	-23.8	15,758	-0.15%
2024/01/25	0	26.65	16	26.69	26.75	-16	15,712	-0.10%
2024/01/24	1.5	26.55	3.3	26.54	26.60	-1.8	15,738	-0.01%
2024/01/23	0	0.00	14.1	26.48	26.55	-14.1	15,859	-0.09%
2024/01/22	1.9	26.35	0.5	26.38	26.35	1.4	16,053	0.01%
2024/01/19	17.2	26.08	4.1	26.20	26.20	13.1	16,013	0.08%
2024/01/18	10.4	25.82	12	25.79	25.80	-1.6	16,029	-0.01%
2024/01/17	23.4	25.95	1	26.05	25.80	22.4	15,949	0.14%
2024/01/16	30.8	26.22	1	26.30	26.25	29.8	15,663	0.19%
2024/01/15	8	26.66	1.1	26.90	26.70	6.9	15,517	0.04%
2024/01/12	7.3	26.71	23.4	26.65	26.65	-16.1	15,812	-0.10%
2024/01/11	0.2	26.80	10.3	26.82	26.80	-10.1	16,020	-0.06%
2024/01/10	41.2	26.52	2	26.50	26.50	39.2	16,367	0.24%
2024/01/09	11.5	26.81	8.1	26.85	26.80	3.4	16,409	0.02%
2024/01/08	16	26.88	0.1	27.00	26.90	16	16,485	0.10%
2024/01/05	46.1	26.93	16.4	26.84	26.95	29.7	16,514	0.18%
2024/01/04	5	26.95	7.4	27.28	27.20	-2.4	16,645	-0.01%
2024/01/03	14.3	27.07	4.2	27.28	26.95	10.1	16,816	0.06%
2024/01/02	0	0.00	12.9	27.72	27.75	-12.9	16,492	-0.08%
2023/12/29	1.1	27.59	182.4	27.46	27.60	-181.3	16,322	-1.11%	大賣/鉅額交易
2023/12/28	2.3	27.11	64.7	27.28	27.35	-62.4	16,304	-0.38%
2023/12/27	0	0.00	57.5	27.05	27.15	-57.5	16,123	-0.36%
2023/12/26	10	26.63	11.6	26.94	26.85	-1.6	15,860	-0.01%
2023/12/25	3.4	26.63	4.4	26.64	26.60	-1	15,812	-0.01%
2023/12/22	0	0.00	6	26.76	26.80	-6	15,935	-0.04%
2023/12/21	35.9	26.40	2.1	26.50	26.45	33.8	15,843	0.21%
2023/12/20	6.9	26.62	14	26.77	26.55	-7.1	15,485	-0.05%
2023/12/19	31.5	26.72	17.4	26.94	26.70	14.1	15,199	0.09%
2023/12/18	2	26.95	13	27.04	27.05	-11	15,019	-0.07%
2023/12/15	0.3	27.00	47.7	27.11	27.00	-47.4	14,908	-0.32%
2023/12/14	16	27.00	81.5	27.01	27.00	-65.5	14,590	-0.45%
2023/12/13	2.1	26.78	17.8	26.84	26.75	-15.6	14,457	-0.11%
2023/12/12	0	0.00	36.7	26.70	26.80	-36.7	14,675	-0.25%
2023/12/11	4	26.46	1.3	26.45	26.55	2.7	14,606	0.02%
2023/12/08	2.1	26.45	24.3	26.48	26.55	-22.2	14,645	-0.15%
2023/12/07	5	26.37	4.6	26.44	26.50	0.5	14,620	0.00%
2023/12/06	2	26.45	230.3	26.40	26.45	-228.3	14,545	-1.57%	大賣/鉅額交易
2023/12/05	4	26.34	19.3	26.36	26.40	-15.3	14,442	-0.11%
2023/12/04	5	26.37	310.2	26.35	26.35	-305.2	14,572	-2.09%	大賣/鉅額交易
2023/12/01	5.4	26.07	13.1	26.11	26.10	-7.7	14,509	-0.05%
2023/11/30	2.1	26.00	5.1	26.01	26.00	-3	14,505	-0.02%
2023/11/29	2	26.10	1.2	26.10	25.95	0.8	14,200	0.01%
2023/11/28	5.1	25.97	138.4	26.02	26.10	-133.3	14,050	-0.95%	大賣/鉅額交易
2023/11/27	3.1	25.96	13.6	25.93	25.85	-10.5	14,075	-0.07%
2023/11/24	8.1	25.73	24	25.76	25.80	-15.9	14,023	-0.11%
2023/11/23	0.1	25.55	6.3	25.61	25.70	-6.2	14,099	-0.04%
2023/11/22	0.1	25.55	6.3	25.61	25.60	-6.2	14,141	-0.04%
2023/11/21	8	25.61	29.4	25.65	25.70	-21.4	14,238	-0.15%
2023/11/20	1.2	25.34	2	25.30	25.35	-0.8	14,056	-0.01%
2023/11/17	4.5	25.42	13	25.41	25.35	-8.5	14,079	-0.06%
2023/11/16	12.1	25.47	48.6	25.42	25.45	-36.5	14,006	-0.26%
2023/11/15	1	25.25	192.3	25.29	25.30	-191.3	13,945	-1.37%	大賣/鉅額交易
2023/11/14	7.5	25.00	1.5	25.05	25.05	6	13,829	0.04%
2023/11/13	0.1	24.92	4	24.94	25.00	-3.9	14,058	-0.03%
2023/11/10	1.3	24.96	8	24.95	25.00	-6.7	14,396	-0.05%
2023/11/09	1.2	24.95	34	25.00	25.00	-32.9	14,536	-0.23%
2023/11/08	14.4	24.93	2.4	25.00	25.00	12	14,774	0.08%
2023/11/07	3	24.88	0.1	25.05	25.05	2.9	14,940	0.02%
2023/11/06	101	24.83	5.5	24.91	24.90	95.5	15,228	0.63%	大買/
2023/11/03	1	24.90	39	24.84	24.95	-38	15,067	-0.25%
2023/11/02	4	24.59	1.2	24.56	24.50	2.8	15,550	0.02%
2023/11/01	10.1	24.30	6.5	24.42	24.40	3.5	15,668	0.02%
2023/10/31	5	24.24	0.4	24.26	24.30	4.6	15,832	0.03%
2023/10/30	14.5	24.11	5	24.05	24.10	9.5	15,988	0.06%
2023/10/27	2.8	24.48	2.5	24.46	24.40	0.3	16,107	0.00%
2023/10/26	3.3	24.33	1.3	24.41	24.35	2	16,265	0.01%
2023/10/25	6.3	24.65	0	0.00	24.60	6.3	16,299	0.04%
2023/10/24	11.2	24.36	0.1	24.45	24.45	11.1	16,366	0.07%
2023/10/23	25.6	24.39	2	24.35	24.40	23.6	16,412	0.14%
2023/10/20	62.5	24.47	39.3	24.62	24.75	23.2	16,302	0.14%
2023/10/19	61.1	25.13	3	25.15	25.10	58.1	16,077	0.36%
2023/10/18	1	25.35	30.1	25.51	25.55	-29.1	15,990	-0.18%
2023/10/17	2.7	25.47	1.3	25.38	25.30	1.4	15,836	0.01%
2023/10/16	0.9	25.40	2.1	25.45	25.55	-1.2	15,886	-0.01%
2023/10/13	0.1	25.50	10.1	25.45	25.45	-10	15,869	-0.06%
2023/10/12	13.1	25.40	23.2	25.48	25.65	-10.1	15,981	-0.06%
2023/10/11	2	25.20	63.4	25.24	25.50	-61.4	16,036	-0.38%
2023/10/06	1	24.80	1.1	24.80	24.80	-0.1	15,892	0.00%
2023/10/05	5.2	24.51	26	24.60	24.55	-20.8	16,091	-0.13%
2023/10/04	19.4	24.29	1	24.25	24.25	18.4	16,241	0.11%
2023/10/03	22	24.71	0.1	24.85	24.65	21.9	16,245	0.14%
2023/10/02	34.5	24.96	2.2	25.00	24.95	32.4	16,374	0.20%
2023/09/28	3	25.15	1	25.15	25.05	2	16,818	0.01%
2023/09/27	2.1	25.00	11	25.13	25.15	-8.9	16,838	-0.05%
2023/09/26	4.1	24.98	3	25.10	25.00	1.1	16,821	0.01%
2023/09/25	10	25.03	15	25.20	25.20	-5	16,785	-0.03%
2023/09/22	32.2	24.74	20.3	24.83	25.10	11.9	17,086	0.07%
2023/09/21	47.6	25.07	23.8	25.04	25.00	23.8	17,219	0.14%
2023/09/20	29.3	25.42	5	25.45	25.40	24.3	17,268	0.14%
2023/09/19	2.1	25.69	78.3	25.63	25.75	-76.2	17,248	-0.44%
2023/09/18	11.1	25.32	56.1	25.46	25.40	-45	17,134	-0.26%
2023/09/15	11.5	25.20	44	25.27	25.35	-32.5	17,267	-0.19%
2023/09/14	1.1	25.10	49.6	25.11	25.20	-48.5	17,236	-0.28%
2023/09/13	11	24.80	12.7	24.84	25.00	-1.7	17,248	-0.01%
2023/09/12	3.7	24.70	7	24.71	24.80	-3.2	17,439	-0.02%
2023/09/11	18.1	24.54	7	24.54	24.70	11	17,663	0.06%
2023/09/08	38.1	24.63	3.4	24.61	24.65	34.7	17,920	0.19%
2023/09/07	0	24.70	86.3	24.69	24.70	-86.2	18,130	-0.48%
2023/09/06	42.1	24.26	22.5	24.25	24.25	19.6	18,048	0.11%
2023/09/05	45.4	24.30	4	24.35	24.20	41.4	18,028	0.23%
2023/09/04	2.7	24.57	0	0.00	24.50	2.7	18,223	0.01%
2023/09/01	5.1	24.65	21	24.68	24.75	-15.9	18,496	-0.09%
2023/08/31	3	24.60	1.1	24.51	24.40	1.9	18,740	0.01%
2023/08/30	1	24.75	11	24.78	24.80	-10	18,891	-0.05%
2023/08/29	0.3	24.50	23	24.54	24.65	-22.7	18,979	-0.12%
2023/08/28	14.3	24.27	9.3	24.35	24.40	5	18,969	0.03%
2023/08/25	11	24.47	2	24.50	24.40	9	19,376	0.05%
2023/08/24	3.5	24.28	43	24.42	24.45	-39.5	19,468	-0.20%
2023/08/23	5	24.19	17	24.16	24.20	-12	19,454	-0.06%
2023/08/22	2.1	23.90	2	23.85	23.85	0.1	19,542	0.00%
2023/08/21	4.2	23.85	0	0.00	23.90	4.2	19,574	0.02%
2023/08/18	4	23.86	7	23.93	23.95	-3	19,484	-0.02%
2023/08/17	32.6	23.47	2	23.75	23.75	30.6	19,503	0.16%
2023/08/16	23.3	23.86	25.5	23.87	23.85	-2.1	19,345	-0.01%
2023/08/15	23.2	24.18	8	24.24	24.20	15.2	19,145	0.08%
2023/08/14	9.6	24.30	22	24.35	24.30	-12.4	19,218	-0.06%
2023/08/11	35.1	24.92	3	24.80	24.75	32.1	19,170	0.17%
2023/08/10	1.2	25.23	56	25.18	25.30	-54.9	19,013	-0.29%
2023/08/09	7.4	25.01	8	25.15	25.15	-0.7	18,775	0.00%
2023/08/08	11.7	25.16	82.2	25.09	25.10	-70.4	18,679	-0.38%
2023/08/07	3.1	24.55	36.3	24.47	24.70	-33.2	18,112	-0.18%
2023/08/04	5.2	24.33	0	0.00	24.35	5.2	17,972	0.03%
2023/08/02	7.4	24.52	6.4	24.40	24.45	0.9	17,759	0.01%
2023/08/01	5.1	24.78	116.9	24.62	24.90	-111.8	17,652	-0.63%	大賣/鉅額交易
2023/07/31	0.2	24.50	2.2	24.67	24.40	-2	17,308	-0.01%
2023/07/28	1.5	24.40	11.1	24.45	24.40	-9.6	17,151	-0.06%
2023/07/27	3.2	24.62	1	24.65	24.70	2.2	16,967	0.01%
2023/07/26	0	0.00	31.4	24.41	24.55	-31.4	16,847	-0.19%
2023/07/25	0.1	24.25	70.6	24.28	24.25	-70.5	16,808	-0.42%
2023/07/24	6.7	24.18	1.6	24.23	24.10	5.1	16,845	0.03%
2023/07/21	0	0.00	14.3	24.44	24.40	-14.3	16,786	-0.09%
2023/07/20	1.3	24.37	50.7	24.36	24.45	-49.4	16,671	-0.30%
2023/07/19	6.2	24.14	31.4	24.19	24.10	-25.2	16,429	-0.15%
2023/07/18	2	24.05	64.8	24.01	24.10	-62.8	16,277	-0.39%
2023/07/17	30.3	24.02	23.6	23.93	23.95	6.7	16,220	0.04%
2023/07/14	2.1	23.45	30.2	23.57	23.75	-28.1	16,037	-0.18%
2023/07/13	5	23.56	13	23.51	23.30	-8	15,781	-0.05%
2023/07/12	0	0.00	19	23.42	23.45	-19	15,656	-0.12%
2023/07/11	2	23.35	14	23.29	23.30	-12	15,587	-0.08%
2023/07/10	8.1	22.96	49.6	23.00	23.00	-41.5	15,474	-0.27%
2023/07/07	27.4	22.55	3	22.60	22.65	24.4	15,267	0.16%
2023/07/06	52.7	22.85	1	22.75	22.70	51.7	15,203	0.34%
2023/07/05	2.3	23.07	5	23.20	23.15	-2.7	14,735	-0.02%
2023/07/04	9.2	23.13	5	23.15	23.05	4.2	14,624	0.03%
2023/07/03	13.4	23.21	5	23.20	23.20	8.4	14,603	0.06%
2023/06/30	10.4	23.11	5.1	23.09	23.10	5.3	14,617	0.04%
2023/06/29	18.5	23.44	147	23.54	23.30	-128.5	14,416	-0.89%	大賣/鉅額交易
2023/06/28	176.5	24.11	47.6	24.14	24.10	128.9	14,205	0.91%	大買/鉅額交易
2023/06/27	22.8	24.17	106	24.20	24.20	-83.2	13,935	-0.60%	大賣/
2023/06/26	22.1	24.27	10.4	24.28	24.30	11.8	13,842	0.09%
2023/06/21	4	24.30	0.9	24.35	24.35	3.1	13,750	0.02%
2023/06/20	8.7	24.34	25.7	24.52	24.25	-17	13,529	-0.13%
2023/06/19	9	24.41	9.6	24.38	24.40	-0.6	13,296	0.00%
2023/06/16	48.1	24.34	16.5	24.35	24.35	31.6	13,201	0.24%
2023/06/15	10.4	24.35	10	24.36	24.50	0.4	12,941	0.00%
2023/06/14	9	24.37	22.1	24.35	24.40	-13.1	12,841	-0.10%
2023/06/13	13.5	24.37	6.2	24.39	24.35	7.4	12,795	0.06%
2023/06/12	0.3	24.52	5	24.51	24.55	-4.7	12,630	-0.04%
2023/06/09	7	24.55	110.4	24.55	24.60	-103.4	12,734	-0.81%	大賣/鉅額交易
2023/06/08	10.1	24.48	38.1	24.53	24.50	-28	12,731	-0.22%
2023/06/07	24	24.55	34.1	24.54	24.60	-10.1	12,698	-0.08%
2023/06/06	1.9	24.13	26	24.24	24.20	-24.1	12,527	-0.19%
2023/06/05	5.1	24.05	19.1	24.04	24.00	-14	12,327	-0.11%
2023/06/02	9	23.81	8.3	23.88	23.85	0.7	12,036	0.01%
2023/06/01	12.8	23.69	2.2	23.75	23.65	10.7	11,882	0.09%
2023/05/31	2.4	23.69	7.2	23.84	23.85	-4.8	11,750	-0.04%
2023/05/30	0	0.00	13.7	23.72	23.70	-13.7	11,531	-0.12%
2023/05/29	6	23.59	6.2	23.59	23.55	-0.1	11,676	0.00%
2023/05/26	6.5	23.37	34.5	23.52	23.50	-28	11,831	-0.24%
2023/05/25	4.5	23.31	13.1	23.34	23.25	-8.6	11,733	-0.07%
2023/05/24	3.1	23.45	3	23.45	23.55	0.1	11,770	0.00%
2023/05/23	4	23.57	21.2	23.55	23.65	-17.2	11,764	-0.15%
2023/05/22	4	23.40	3.2	23.40	23.45	0.8	11,637	0.01%
2023/05/19	1.1	23.30	10.1	23.41	23.45	-9.1	11,540	-0.08%
2023/05/18	8	23.25	158.6	23.30	23.40	-150.6	11,407	-1.32%	大賣/鉅額交易
2023/05/17	10.1	23.13	119.4	23.08	23.10	-109.3	11,241	-0.97%	大賣/鉅額交易
2023/05/16	0.1	22.85	4.1	22.93	22.95	-4	11,131	-0.04%
2023/05/15	8.3	22.63	3	22.75	22.80	5.3	11,184	0.05%
2023/05/12	13	22.71	1.2	22.80	22.65	11.8	11,187	0.11%
2023/05/11	6.1	22.85	5	22.93	22.90	1.1	11,184	0.01%
2023/05/10	2.1	22.90	2	22.97	23.00	0	11,214	0.00%
2023/05/09	0.1	22.97	2.1	22.95	23.00	-2	11,269	-0.02%
2023/05/08	0.1	22.93	9.1	22.94	23.00	-9	11,402	-0.08%
2023/05/05	3	22.82	0.5	22.90	22.85	2.5	11,287	0.02%
2023/05/04	1.4	22.81	27.3	22.85	22.90	-25.9	11,529	-0.22%
2023/05/03	1.1	22.65	0.1	22.70	22.75	0.9	11,598	0.01%
2023/05/02	3.9	22.68	4	22.66	22.70	-0.1	11,941	0.00%
2023/04/28	1	22.55	1	22.50	22.60	0	12,593	0.00%
2023/04/27	1	22.35	3	22.30	22.45	-2	12,716	-0.02%
2023/04/26	0.1	22.40	13	22.40	22.45	-12.9	12,877	-0.10%
2023/04/25	2	22.40	4	22.49	22.40	-2	12,874	-0.02%
2023/04/21	0.5	22.39	5	22.50	22.45	-4.5	13,064	-0.03%
2023/04/20	8.3	22.28	1	22.25	22.30	7.3	13,129	0.06%
2023/04/19	2	22.45	13	22.44	22.45	-11	13,396	-0.08%
2023/04/18	1.2	22.50	0.6	22.50	22.50	0.6	13,416	0.00%
2023/04/17	6.1	22.48	19	22.36	22.50	-13	13,475	-0.10%
2023/04/14	0	22.60	1	22.60	22.65	-1	13,385	-0.01%
2023/04/13	4	22.51	0.4	22.60	22.55	3.6	13,387	0.03%
2023/04/12	17	22.53	2	22.58	22.55	15	13,309	0.11%
2023/04/11	6.2	22.52	10	22.50	22.55	-3.8	13,392	-0.03%
2023/04/10	8.2	22.41	0.3	22.48	22.45	7.9	13,254	0.06%
2023/04/07	1.4	22.40	2.1	22.38	22.40	-0.7	13,298	-0.01%
2023/04/06	1	22.30	0	0.00	22.40	1	13,296	0.01%
2023/03/31	0	22.40	34.9	22.34	22.35	-34.9	13,263	-0.26%
2023/03/30	5.2	22.20	15	22.30	22.30	-9.9	13,892	-0.07%
2023/03/29	10.2	22.25	34	22.32	22.40	-23.8	14,478	-0.16%
2023/03/28	2.8	22.22	3	22.25	22.30	-0.2	15,234	0.00%
2023/03/27	0.1	22.20	1	22.25	22.15	-0.9	15,971	-0.01%
2023/03/24	5.1	22.21	11.2	22.12	22.20	-6.2	16,845	-0.04%
2023/03/23	0.2	22.16	11	22.20	22.25	-10.9	16,948	-0.06%
2023/03/22	1	22.15	15.1	22.12	22.10	-14	17,062	-0.08%
2023/03/21	2.1	22.10	4	21.96	21.95	-2	17,300	-0.01%
2023/03/20	10.4	21.77	35.9	21.75	21.80	-25.5	17,369	-0.15%
2023/03/17	6.8	21.76	0.1	21.86	21.85	6.7	17,433	0.04%
2023/03/16	35.9	21.66	38.2	21.65	21.70	-2.2	17,525	-0.01%
2023/03/15	2.1	22.01	0.8	22.10	22.05	1.3	17,526	0.01%
2023/03/14	143.3	21.98	9.3	21.98	21.95	134	17,720	0.76%	大買/鉅額交易
2023/03/13	13.6	22.24	14.3	22.18	22.35	-0.7	17,673	0.00%
2023/03/10	122	22.36	1.8	22.44	22.30	120.2	17,695	0.68%	大買/鉅額交易
2023/03/09	29.1	22.72	0.1	22.75	22.65	29.1	17,675	0.16%
2023/03/08	5.2	22.80	0	0.00	22.80	5.2	18,025	0.03%
2023/03/07	2.9	22.87	19.3	22.86	22.90	-16.4	18,236	-0.09%
2023/03/06	1	22.70	25	22.74	22.70	-24	18,443	-0.13%
2023/03/03	18	22.55	14.5	22.57	22.55	3.5	18,560	0.02%
2023/03/02	33.9	22.30	10.6	22.57	22.50	23.4	18,833	0.12%
2023/03/01	113.3	22.43	0	22.85	22.40	113.3	19,089	0.59%	大買/鉅額交易
2023/02/24	14.2	22.70	2.1	22.75	22.75	12.1	19,163	0.06%
2023/02/23	4.3	22.82	1	22.85	22.85	3.3	19,038	0.02%
2023/02/22	0.5	22.71	12.1	22.82	22.75	-11.6	19,150	-0.06%
2023/02/21	10.3	22.71	1.4	22.72	22.75	8.9	19,117	0.05%
2023/02/20	8.1	22.81	5	22.90	22.90	3.1	19,297	0.02%
2023/02/17	39.1	22.74	1	22.70	22.75	38.1	19,491	0.20%
2023/02/16	0	0.00	15.6	22.80	22.75	-15.6	19,779	-0.08%
2023/02/15	15.6	22.62	9.1	22.70	22.60	6.5	20,441	0.03%
2023/02/14	4	22.76	14.3	22.80	22.80	-10.3	20,514	-0.05%
2023/02/13	9.5	22.78	1.1	22.85	22.80	8.4	20,646	0.04%
2023/02/10	1.2	22.79	5.2	22.79	22.80	-4	20,732	-0.02%
2023/02/09	3.4	22.70	15.1	22.58	22.70	-11.7	20,752	-0.06%
2023/02/08	29	22.72	6	22.71	22.65	23	20,833	0.11%
2023/02/07	4.1	22.76	3	22.85	22.75	1.1	20,877	0.01%
2023/02/06	3.1	22.73	0	0.00	22.70	3.1	20,891	0.01%
2023/02/03	3.1	22.72	3.2	22.66	22.75	-0.1	20,910	0.00%
2023/02/02	13.8	22.68	13.4	22.66	22.80	0.4	20,926	0.00%
2023/02/01	1.1	22.61	3.2	22.58	22.75	-2.1	20,793	-0.01%
2023/01/31	37	22.75	4.6	22.76	22.50	32.4	20,766	0.16%
2023/01/30	6.4	22.98	15.8	23.00	23.05	-9.3	20,528	-0.05%
2023/01/17	51.3	22.65	1.1	22.61	22.70	50.2	20,017	0.25%
2023/01/16	1.6	22.70	75.4	22.70	22.70	-73.8	19,985	-0.37%
2023/01/13	1.1	22.50	2	22.50	22.50	-0.9	19,953	0.00%
2023/01/12	1.9	22.55	48.8	22.48	22.55	-47	20,144	-0.23%
2023/01/11	4.2	22.48	16.1	22.61	22.45	-11.9	20,192	-0.06%
2023/01/10	16.1	22.41	4.6	22.48	22.60	11.5	20,130	0.06%
2023/01/09	1.1	22.23	144.4	22.30	22.50	-143.2	20,160	-0.71%	大賣/鉅額交易
2023/01/06	7.2	21.85	1	21.95	21.90	6.2	20,030	0.03%
2023/01/05	3.1	21.90	17	21.96	21.95	-13.9	20,198	-0.07%
2023/01/04	18.3	21.72	0.7	21.80	21.80	17.7	20,308	0.09%
2023/01/03	2.7	21.51	3.3	21.58	21.65	-0.7	20,588	0.00%
2022/12/30	1.1	21.85	0.2	21.85	21.70	0.9	20,512	0.00%
2022/12/29	14.8	21.70	5	21.73	21.65	9.8	20,735	0.05%
2022/12/28	11.1	21.90	0	0.00	21.95	11.1	20,825	0.05%
2022/12/27	0	22.05	11	22.09	21.95	-11	21,015	-0.05%
2022/12/26	0.2	21.89	1.3	21.90	21.90	-1.1	21,113	-0.01%
2022/12/23	5.1	21.75	3	21.75	21.80	2.1	21,359	0.01%
2022/12/22	7.3	21.73	6.1	21.90	22.00	1.1	21,515	0.01%
2022/12/21	23.2	21.83	8.1	21.93	21.80	15.1	21,062	0.07%
2022/12/20	31.3	21.82	12	22.03	21.80	19.3	20,610	0.09%
2022/12/19	7.2	22.07	2	22.05	22.10	5.2	19,979	0.03%
2022/12/16	15.2	22.22	6	22.55	22.15	9.2	19,240	0.05%
2022/12/15	0.3	22.43	47	22.50	22.45	-46.8	18,528	-0.25%
2022/12/14	0	0.00	1	22.30	22.30	-1	18,590	-0.01%
2022/12/13	16.2	22.15	0	0.00	22.10	16.2	18,554	0.09%
2022/12/12	2.1	22.33	2.1	22.35	22.40	0	18,353	0.00%
2022/12/09	5.1	22.45	6	22.42	22.40	-1	18,685	-0.01%
2022/12/08	8.7	22.24	23.4	22.19	22.30	-14.7	18,729	-0.08%
2022/12/07	2.2	22.45	0.4	22.50	22.60	1.9	18,669	0.01%
2022/12/06	19.7	22.56	2.1	22.57	22.50	17.6	18,692	0.09%
2022/12/05	1	22.60	31.2	22.67	22.60	-30.2	18,849	-0.16%
2022/12/02	25.8	22.42	4	22.45	22.45	21.8	18,707	0.12%
2022/12/01	29.6	22.69	19	22.69	22.60	10.6	18,884	0.06%
2022/11/30	9.6	22.49	53.7	22.58	22.60	-44.1	18,939	-0.23%
2022/11/29	11	22.36	59.1	22.36	22.50	-48.1	18,603	-0.26%
2022/11/28	9.1	22.21	33.4	22.23	22.25	-24.3	18,472	-0.13%
2022/11/25	4.6	22.08	80.9	22.09	22.05	-76.3	18,353	-0.42%
2022/11/24	7	22.14	33.3	22.21	22.30	-26.3	18,308	-0.14%
2022/11/23	6.2	21.95	26.3	22.02	22.10	-20.1	18,184	-0.11%
2022/11/22	38.5	21.51	129.4	21.44	21.60	-90.9	17,821	-0.51%	大賣/
2022/11/21	27	21.02	27	21.00	21.10	0	17,476	0.00%
2022/11/18	14.7	20.90	11	20.97	20.90	3.7	17,414	0.02%
2022/11/17	42.4	21.14	4.2	21.04	21.20	38.1	17,355	0.22%
2022/11/16	11.4	21.21	5.1	21.32	21.25	6.3	17,506	0.04%
2022/11/15	17.2	21.29	31.3	21.33	21.45	-14.1	17,430	-0.08%
2022/11/14	14.2	21.14	24.3	21.18	21.20	-10.1	17,326	-0.06%
2022/11/11	4.6	20.91	146.4	21.00	21.20	-141.7	17,085	-0.83%	大賣/鉅額交易
2022/11/10	0	0.00	1.6	20.37	20.40	-1.6	16,633	-0.01%
2022/11/09	4.7	20.45	32.3	20.47	20.50	-27.6	16,702	-0.17%
2022/11/08	4	20.20	8.1	20.29	20.30	-4.1	16,586	-0.02%
2022/11/07	5.1	20.09	20.2	20.16	20.20	-15.1	16,688	-0.09%
2022/11/04	10.3	19.92	1.3	20.10	20.05	9	16,988	0.05%
2022/11/03	2.6	19.99	0.6	20.05	20.05	2	17,098	0.01%
2022/11/02	0.2	20.05	8.7	20.00	20.20	-8.5	17,192	-0.05%
2022/11/01	16.3	20.03	41.3	19.98	20.05	-25.1	17,288	-0.14%
2022/10/31	0.1	19.75	1.2	19.76	19.70	-1.1	17,404	-0.01%
2022/10/28	2.1	19.68	1.3	19.63	19.60	0.8	17,456	0.00%
2022/10/27	2.3	19.80	8.3	19.81	19.70	-6.1	17,429	-0.03%
2022/10/26	1.6	19.71	5	19.74	19.75	-3.4	17,463	-0.02%
2022/10/25	9.1	19.44	0	0.00	19.55	9.1	17,438	0.05%
2022/10/24	7.1	19.55	6	19.54	19.55	1.1	17,452	0.01%
2022/10/21	4.9	19.35	5.3	19.38	19.45	-0.4	17,390	0.00%
2022/10/20	4.3	18.89	1.3	19.05	19.05	3	17,206	0.02%
2022/10/19	5.8	19.19	6	19.22	19.00	-0.2	16,983	0.00%
2022/10/18	1.1	19.20	0.2	19.30	19.20	1	16,971	0.01%
2022/10/17	6.2	18.93	4	18.96	19.10	2.2	17,240	0.01%
2022/10/14	25.3	19.15	13	19.15	19.10	12.3	17,305	0.07%
2022/10/13	133.2	19.07	44	19.07	19.05	89.2	17,449	0.51%	大買/
2022/10/12	13.6	19.18	0	0.00	19.35	13.6	17,479	0.08%
2022/10/11	22.1	19.14	2	19.10	19.10	20.1	17,665	0.11%
2022/10/07	9.2	19.55	0.1	19.62	19.50	9.1	17,951	0.05%
2022/10/06	7.6	19.58	1	19.60	19.70	6.6	17,997	0.04%
2022/10/05	3.4	19.51	5	19.51	19.55	-1.6	18,165	-0.01%
2022/10/04	36.3	19.35	1	19.25	19.35	35.3	18,267	0.19%
2022/10/03	8.9	19.34	17.1	19.36	19.30	-8.2	18,161	-0.05%
2022/09/30	8.7	19.48	2	19.54	19.55	6.7	18,228	0.04%
2022/09/29	54.4	19.54	0	0.00	19.70	54.4	18,341	0.30%
2022/09/28	18.9	19.61	2.2	19.67	19.55	16.7	18,448	0.09%
2022/09/27	20.8	19.86	0.1	19.90	19.85	20.7	18,442	0.11%
2022/09/26	43.5	19.96	47.1	19.96	19.90	-3.6	18,357	-0.02%
2022/09/23	14	20.10	1	20.10	20.15	13	18,524	0.07%
2022/09/22	28.9	20.05	2	20.10	20.05	26.9	19,226	0.14%
2022/09/21	25.3	20.33	10	20.40	20.25	15.3	19,684	0.08%
2022/09/20	1	20.40	42.8	20.42	20.50	-41.8	20,667	-0.20%
2022/09/19	1.7	20.15	6.9	20.16	20.15	-5.3	21,298	-0.02%
2022/09/16	47.8	20.13	1.6	20.15	20.10	46.2	21,516	0.21%
2022/09/15	15.1	20.23	6	20.22	20.25	9.1	21,400	0.04%
2022/09/14	65.9	20.26	8	20.20	20.20	57.9	21,398	0.27%
2022/09/13	24.2	20.63	0	0.00	20.60	24.2	21,613	0.11%
2022/09/12	1.2	20.92	43.2	20.87	20.90	-42	21,885	-0.19%
2022/09/08	4	20.50	4	20.53	20.60	0	21,939	0.00%
2022/09/07	47.1	20.47	0	0.00	20.35	47.1	22,022	0.21%
2022/09/06	13.1	20.72	41.6	20.76	20.85	-28.6	21,977	-0.13%
2022/09/05	1.7	20.24	23.7	20.25	20.30	-22	22,048	-0.10%
2022/09/02	25.7	20.06	2	20.10	20.00	23.7	22,311	0.11%
2022/09/01	16.3	20.04	0	0.00	20.05	16.3	22,268	0.07%
2022/08/31	2.1	20.25	12	20.22	20.30	-9.9	22,188	-0.04%
2022/08/30	9.1	20.11	2.1	20.28	20.20	7	22,154	0.03%
2022/08/29	11.9	20.09	0	0.00	20.15	11.9	22,151	0.05%
2022/08/26	5.2	20.38	2	20.43	20.40	3.2	22,303	0.01%
2022/08/25	8.3	20.29	2	20.30	20.35	6.3	22,430	0.03%
2022/08/24	10.5	20.23	3	20.15	20.25	7.5	22,775	0.03%
2022/08/23	47.5	20.33	3	20.28	20.20	44.5	24,059	0.18%
2022/08/22	45	20.61	1.2	20.66	20.60	43.8	24,333	0.18%
2022/08/19	28.1	20.66	13.1	20.66	20.80	14.9	24,662	0.06%
2022/08/18	15.2	20.78	2.1	20.80	20.80	13	24,947	0.05%
2022/08/17	9.1	20.88	106	20.90	21.00	-96.9	25,297	-0.38%	大賣/
2022/08/16	102.2	20.85	30	20.87	20.90	72.2	25,572	0.28%	大買/
2022/08/15	23	20.70	97	20.65	20.70	-74	26,048	-0.28%
2022/08/12	161.9	20.60	2.2	20.61	20.55	159.7	26,188	0.61%	大買/鉅額交易
2022/08/11	40.2	21.04	37	21.16	21.20	3.2	26,372	0.01%
2022/08/10	16.5	20.72	21	20.75	20.75	-4.5	26,242	-0.02%
2022/08/09	57.4	20.67	2	20.73	20.65	55.4	26,211	0.21%
2022/08/08	1.8	20.71	30	20.66	20.80	-28.2	26,324	-0.11%
2022/08/05	7.6	20.52	25.3	20.47	20.70	-17.7	26,431	-0.07%
2022/08/04	13.1	20.14	9	20.16	20.20	4.1	26,665	0.02%
2022/08/03	4.3	20.06	2	20.05	20.15	2.3	26,888	0.01%
2022/08/02	5.4	20.02	2	20.10	20.15	3.4	27,215	0.01%
2022/08/01	5.1	20.16	6.2	20.22	20.30	-1.1	27,397	0.00%
2022/07/29	19.7	20.07	11	20.20	20.00	8.7	27,557	0.03%
2022/07/28	3.7	20.01	7	20.01	20.10	-3.3	27,482	-0.01%
2022/07/27	11	19.81	1	19.85	19.95	10	27,473	0.04%
2022/07/26	8.2	19.82	30	19.95	19.90	-21.8	27,525	-0.08%
2022/07/25	15.3	19.88	0	20.00	19.85	15.3	27,576	0.06%
2022/07/22	9.3	19.48	21.2	19.63	19.70	-11.8	27,700	-0.04%
2022/07/21	8.1	19.18	11.5	19.34	19.40	-3.4	27,733	-0.01%
2022/07/20	5	19.25	10	19.37	19.25	-5	27,852	-0.02%
2022/07/19	19	19.06	1	19.05	19.20	18	28,066	0.06%
2022/07/18	22.4	18.99	9	19.22	19.15	13.4	28,197	0.05%
2022/07/15	60	18.93	21.1	18.87	18.80	38.9	28,120	0.14%
2022/07/14	10.6	19.60	2	19.68	19.55	8.6	27,997	0.03%
2022/07/13	10.6	19.60	11.3	19.75	19.75	-0.7	28,087	0.00%
2022/07/12	20.5	19.04	87.2	19.18	19.10	-66.7	27,910	-0.24%
2022/07/11	15.1	19.62	0	0.00	19.50	15.1	27,758	0.05%
2022/07/08	17.9	19.88	4	19.79	19.80	13.9	27,850	0.05%
2022/07/07	5.5	19.54	8	19.68	19.85	-2.5	27,794	-0.01%
2022/07/06	32.3	19.56	0	0.00	19.40	32.3	27,587	0.12%
2022/07/05	5	20.08	34.8	20.04	20.10	-29.7	27,527	-0.11%
2022/07/04	11.6	19.64	1.2	19.61	19.65	10.4	27,432	0.04%
2022/07/01	45.5	19.70	10.7	19.65	19.60	34.8	27,706	0.13%
2022/06/30	74.5	19.84	8.3	19.85	19.70	66.3	27,721	0.24%
2022/06/29	102.1	20.43	6.1	20.47	20.25	96	27,239	0.35%	大買/
2022/06/28	274.3	21.08	27	21.15	20.90	247.3	26,873	0.92%	大買/鉅額交易
2022/06/27	47.3	23.37	29	23.45	23.30	18.3	25,968	0.07%
2022/06/24	21.8	23.37	4	23.39	23.45	17.8	25,349	0.07%
2022/06/23	2	23.13	5	23.24	23.10	-3	25,258	-0.01%
2022/06/22	20.5	23.36	9.4	23.29	23.10	11.1	25,260	0.04%
2022/06/21	39.4	23.34	28.5	23.42	23.50	10.9	25,313	0.04%
2022/06/20	116.2	22.80	3	22.87	22.80	113.2	25,260	0.45%	大買/鉅額交易
2022/06/17	19.6	22.92	3	22.92	22.90	16.6	25,147	0.07%
2022/06/16	22.5	23.17	8	23.25	23.10	14.5	24,883	0.06%
2022/06/15	30.8	23.10	6	23.10	23.05	24.8	25,242	0.10%
2022/06/14	35.3	23.10	2	23.13	23.10	33.3	25,418	0.13%
2022/06/13	75	23.16	2	23.20	23.10	73	25,588	0.29%
2022/06/10	19.3	23.49	9	23.53	23.45	10.3	25,402	0.04%
2022/06/09	20.1	23.40	0	0.00	23.40	20.1	25,433	0.08%
2022/06/08	29	23.49	4.5	23.55	23.45	24.5	25,396	0.10%
2022/06/07	19.1	23.45	5	23.45	23.40	14.1	25,524	0.06%
2022/06/06	48.6	23.35	3	23.35	23.35	45.6	25,607	0.18%
2022/06/02	24.5	23.51	1	23.65	23.50	23.5	25,829	0.09%
2022/06/01	55.7	23.86	5	23.81	23.70	50.7	26,271	0.19%
2022/05/31	21.8	23.75	11	23.81	24.35	10.8	26,131	0.04%
2022/05/30	18	23.69	32.5	23.64	23.90	-14.5	24,846	-0.06%
2022/05/27	22.5	23.14	21.2	23.12	23.15	1.3	24,552	0.01%
2022/05/26	74.9	22.97	1.3	23.04	22.90	73.6	24,459	0.30%
2022/05/25	38.3	23.10	0	0.00	23.05	38.3	24,534	0.16%
2022/05/24	53.1	23.40	0.2	23.50	23.30	52.9	24,758	0.21%
2022/05/23	34.2	23.11	21.5	23.29	23.90	12.7	24,457	0.05%
2022/05/20	77.3	23.40	7.1	23.15	23.45	70.2	24,153	0.29%
2022/05/19	51	23.45	14.1	23.41	23.35	36.9	24,079	0.15%
2022/05/18	14.1	23.97	4	24.01	24.05	10.1	23,846	0.04%
2022/05/17	31.9	23.82	2	23.85	23.75	29.9	23,817	0.13%
2022/05/16	15.8	23.67	37	23.98	24.00	-21.2	23,810	-0.09%
2022/05/13	235.4	23.82	12.9	23.80	23.85	222.6	23,781	0.94%	大買/鉅額交易
2022/05/12	70.3	23.92	5.7	24.12	23.65	64.6	23,718	0.27%
2022/05/11	52.4	24.45	11.1	24.41	24.45	41.3	23,553	0.18%
2022/05/10	273.6	24.71	13	24.77	24.75	260.6	23,366	1.12%	大買/鉅額交易
2022/05/09	384	25.07	4.2	25.10	25.00	379.8	23,084	1.65%	大買/鉅額交易
2022/05/06	29.4	25.62	12	25.62	25.60	17.4	22,968	0.08%
2022/05/05	18.9	25.94	8.2	26.04	25.90	10.7	23,182	0.05%
2022/05/04	9	25.91	1.1	25.90	26.00	8	23,263	0.03%
2022/05/03	2	25.98	12	26.01	25.90	-10	23,456	-0.04%
2022/04/29	12.6	26.11	7	26.16	26.15	5.6	23,705	0.02%
2022/04/28	13.5	25.85	1	25.80	26.00	12.5	24,070	0.05%
2022/04/27	22.4	25.79	6.2	25.87	25.75	16.2	23,986	0.07%
2022/04/26	21.7	26.22	5.1	26.21	26.15	16.6	23,937	0.07%
2022/04/25	35.1	26.01	6	26.15	26.25	29.1	23,849	0.12%
2022/04/22	18.1	26.35	10	26.45	26.65	8.1	23,426	0.03%
2022/04/21	6.3	26.30	11.1	26.48	26.55	-4.8	23,386	-0.02%
2022/04/20	9.6	26.23	19.1	26.37	26.30	-9.5	23,614	-0.04%
2022/04/19	13.2	26.47	3	26.45	26.15	10.2	23,403	0.04%
2022/04/18	18.3	26.35	12.2	26.32	26.35	6	23,603	0.03%
2022/04/15	61.8	26.47	216.3	26.56	26.60	-154.5	23,581	-0.66%	大賣/鉅額交易
2022/04/14	5.6	26.61	1.5	26.60	26.55	4.1	23,726	0.02%
2022/04/13	4	26.79	58.9	26.91	26.95	-54.9	23,695	-0.23%
2022/04/12	17.1	26.79	18.6	26.81	26.75	-1.5	23,712	-0.01%
2022/04/11	16.1	26.75	14.1	26.95	26.80	2.1	23,696	0.01%
2022/04/08	34.3	26.80	13	26.86	26.85	21.3	23,534	0.09%
2022/04/07	110.1	26.96	6.3	26.94	26.70	103.8	23,473	0.44%	大買/鉅額交易
2022/04/06	19.6	26.85	78	26.95	27.20	-58.4	23,224	-0.25%
2022/04/01	18.2	26.33	19	26.46	26.60	-0.8	22,973	0.00%
2022/03/31	21.6	26.44	26.6	26.47	26.40	-5	22,717	-0.02%
2022/03/30	13.8	26.24	56.9	26.21	26.20	-43.1	22,390	-0.19%
2022/03/29	6.3	25.93	1.3	26.01	26.05	5	22,151	0.02%
2022/03/28	23.2	25.75	2	25.78	25.90	21.2	21,982	0.10%
2022/03/25	14.4	25.83	8	25.86	25.75	6.4	21,812	0.03%
2022/03/24	16.3	25.99	1.6	25.99	26.00	14.6	21,615	0.07%
2022/03/23	67.6	26.03	2.1	26.10	26.10	65.5	21,539	0.30%
2022/03/22	5.2	25.98	2	26.00	26.00	3.2	21,164	0.01%
2022/03/21	22.3	26.17	135.2	26.20	26.10	-112.9	20,839	-0.54%	大賣/鉅額交易
2022/03/18	24.1	26.20	12.1	26.25	26.25	12.1	20,752	0.06%
2022/03/17	6.2	25.97	24.2	25.97	26.00	-18	20,274	-0.09%
2022/03/16	73	25.58	47.3	25.61	25.60	25.7	20,054	0.13%
2022/03/15	69.2	24.57	1	24.60	24.65	68.1	19,886	0.34%
2022/03/14	9.1	24.76	15	24.86	24.85	-5.9	20,291	-0.03%
2022/03/11	4.4	24.73	2	24.60	24.75	2.4	20,307	0.01%
2022/03/10	0.7	24.70	3	24.73	24.80	-2.3	20,356	-0.01%
2022/03/09	12.6	24.23	1	24.30	24.20	11.6	20,342	0.06%
2022/03/08	30.3	24.12	4.6	24.17	24.20	25.7	20,378	0.13%
2022/03/07	40	24.38	4	24.35	24.50	36	20,523	0.18%
2022/03/04	28.1	25.05	1	25.05	25.05	27.1	20,940	0.13%
2022/03/03	6.8	25.48	3	25.42	25.50	3.8	20,880	0.02%
2022/03/02	0.1	25.30	4	25.29	25.40	-3.9	21,164	-0.02%
2022/03/01	1.1	25.17	32.4	25.26	25.25	-31.3	21,116	-0.15%
2022/02/25	15.5	24.74	0	0.00	24.85	15.5	20,906	0.07%
2022/02/24	35.4	24.95	15.2	24.80	24.85	20.3	20,539	0.10%
2022/02/23	5.3	25.25	0	0.00	25.20	5.3	19,954	0.03%
2022/02/22	20.1	25.18	1	25.10	25.35	19.1	19,914	0.10%
2022/02/21	0.2	25.45	1.7	25.35	25.50	-1.5	19,857	-0.01%
2022/02/18	6.1	25.30	0	0.00	25.40	6.1	19,988	0.03%
2022/02/17	3.4	25.42	5	25.51	25.40	-1.6	19,871	-0.01%
2022/02/16	0	0.00	2	25.48	25.35	-2	19,805	-0.01%
2022/02/15	13.4	25.23	0	0.00	25.20	13.4	19,751	0.07%
2022/02/14	10.2	25.32	3	25.25	25.45	7.2	19,557	0.04%
2022/02/11	19.7	25.53	0	0.00	25.60	19.7	19,487	0.10%
2022/02/10	0.3	25.83	1.3	25.90	25.85	-1	20,584	-0.01%
2022/02/09	4.5	25.94	5	25.95	25.90	-0.5	20,573	0.00%
2022/02/08	5	25.80	9.1	25.79	25.80	-4.1	20,449	-0.02%
2022/02/07	6.6	25.43	1	25.55	25.50	5.6	20,253	0.03%
2022/01/26	1.1	25.30	4.3	25.32	25.25	-3.2	19,784	-0.02%
2022/01/25	10.3	25.05	7.7	25.01	25.15	2.6	19,723	0.01%
2022/01/24	6.2	25.22	8.7	25.22	25.20	-2.5	19,479	-0.01%
2022/01/21	23.1	25.47	11.2	25.66	25.35	11.9	19,284	0.06%
2022/01/20	0	25.75	22.8	25.76	25.85	-22.8	18,829	-0.12%
2022/01/19	2	25.75	6	25.67	25.70	-4	18,695	-0.02%
2022/01/18	2.1	25.87	5.2	25.85	25.80	-3.1	18,604	-0.02%
2022/01/17	18.4	25.85	16	25.87	25.85	2.4	18,362	0.01%
2022/01/14	11.1	25.98	10	25.97	25.90	1.1	18,246	0.01%
2022/01/13	9	26.14	37	26.18	26.30	-28	18,018	-0.16%
2022/01/12	23.1	25.88	3.2	25.89	25.90	19.9	17,581	0.11%
2022/01/11	20.1	25.61	7	25.76	25.85	13.1	17,434	0.08%
2022/01/10	3.6	25.44	1	25.45	25.50	2.6	17,236	0.01%
2022/01/07	15.5	25.75	20.2	25.79	25.75	-4.7	17,213	-0.03%
2022/01/06	1.1	25.39	10.1	25.31	25.40	-9	16,991	-0.05%
2022/01/05	4.1	25.31	18.4	25.38	25.25	-14.3	16,877	-0.08%
2022/01/04	5.1	25.34	22	25.26	25.40	-16.9	16,839	-0.10%
2022/01/03	3.1	25.35	9.3	25.35	25.20	-6.2	16,742	-0.04%
2021/12/30	11	25.34	16.1	25.34	25.30	-5.1	16,672	-0.03%
2021/12/29	5	25.24	19.4	25.25	25.30	-14.4	16,826	-0.09%
2021/12/28	3.7	25.00	9	25.02	25.05	-5.3	16,787	-0.03%
2021/12/27	0	0.00	2.2	24.97	25.00	-2.2	16,720	-0.01%
2021/12/24	1	24.90	11	24.99	25.00	-10	16,992	-0.06%
2021/12/23	5.1	24.90	5	24.95	24.95	0.1	17,106	0.00%
2021/12/22	3.1	24.78	1	24.90	24.80	2.1	17,232	0.01%
2021/12/21	6.1	24.70	2	24.85	24.75	4.1	17,265	0.02%
2021/12/20	12.1	24.69	0.5	24.85	24.65	11.6	17,289	0.07%
2021/12/17	1	25.00	42	25.02	25.05	-41	17,136	-0.24%
2021/12/16	7.3	24.73	1	24.75	24.85	6.3	17,052	0.04%
2021/12/15	4	24.71	0	24.75	24.70	4	17,323	0.02%
2021/12/14	6.4	24.80	24.1	24.76	24.70	-17.7	17,633	-0.10%
2021/12/13	13	25.01	55	25.05	25.00	-42	17,667	-0.24%
2021/12/10	17.3	24.92	11.3	24.95	24.95	6	17,714	0.03%
2021/12/09	2.1	25.07	3.1	25.07	25.00	-1.1	17,681	-0.01%
2021/12/08	2	24.98	10	25.02	25.05	-8	17,426	-0.05%
2021/12/07	5	24.77	11.3	24.94	24.95	-6.3	16,963	-0.04%
2021/12/06	5	24.69	3.1	24.86	24.90	1.9	16,937	0.01%
2021/12/03	3.2	24.78	0.1	24.75	24.75	3.2	17,078	0.02%
2021/12/02	63	24.57	18.6	24.57	24.55	44.4	17,103	0.26%
2021/12/01	8.3	24.10	5.3	24.26	24.35	3.1	16,988	0.02%
2021/11/30	32.2	23.82	5	24.48	23.70	27.1	16,448	0.17%
2021/11/29	5.5	24.38	2.4	24.35	24.30	3.1	15,584	0.02%
2021/11/26	14.6	24.57	2.1	24.55	24.45	12.5	15,536	0.08%
2021/11/25	0.2	24.85	4	24.79	24.90	-3.8	15,484	-0.02%
2021/11/24	3	24.90	7	24.95	24.90	-4	15,549	-0.03%
2021/11/23	1.1	24.81	8	24.80	24.75	-6.9	15,603	-0.04%
2021/11/22	1.1	25.05	1	25.05	25.00	0.1	15,568	0.00%
2021/11/19	104	25.00	21	24.96	25.05	83	15,680	0.53%	大買/
2021/11/18	11.1	25.12	7.6	25.18	25.10	3.5	15,705	0.02%
2021/11/17	11	24.99	27	25.05	25.15	-16	15,718	-0.10%
2021/11/16	8.6	24.80	13	24.81	24.85	-4.4	15,906	-0.03%
2021/11/15	3.9	24.64	4	24.71	24.75	-0.1	16,707	0.00%
2021/11/12	2.4	24.45	29.2	24.50	24.50	-26.8	17,484	-0.15%
2021/11/11	5.4	24.35	5	24.40	24.35	0.4	17,866	0.00%
2021/11/10	2.6	24.35	2	24.33	24.45	0.6	18,414	0.00%
2021/11/09	54	24.05	13.3	24.15	24.20	40.7	19,239	0.21%
2021/11/08	20	24.60	4	24.61	24.70	16	18,387	0.09%
2021/11/05	2.1	24.53	9	24.44	24.65	-6.9	21,457	-0.03%
2021/11/04	3.1	24.60	1	24.70	24.50	2.1	21,822	0.01%
2021/11/03	3.7	24.45	5.5	24.48	24.50	-1.9	22,108	-0.01%
2021/11/02	4.5	24.45	3	24.60	24.35	1.5	22,223	0.01%
2021/11/01	3.1	24.58	12.6	24.61	24.55	-9.5	22,190	-0.04%
2021/10/29	4.2	24.61	0	0.00	24.70	4.2	22,215	0.02%
2021/10/28	0.5	24.80	2	24.85	24.85	-1.5	22,171	-0.01%
2021/10/27	1.4	24.81	2	24.85	24.90	-0.6	22,282	0.00%
2021/10/26	0	24.90	40.1	24.94	24.95	-40.1	22,390	-0.18%
2021/10/25	8.2	24.67	3	24.70	24.60	5.2	22,391	0.02%
2021/10/22	1.3	24.75	2	24.80	24.70	-0.8	22,616	0.00%
2021/10/21	0	0.00	4	24.88	25.00	-4	22,792	-0.02%
2021/10/20	1.1	24.70	0	0.00	24.80	1.1	22,885	0.00%
2021/10/19	11	24.89	12	25.03	24.75	-1	22,937	0.00%
2021/10/18	0	0.00	19.5	24.99	24.95	-19.5	23,102	-0.08%
2021/10/15	0.3	24.40	21.4	24.61	24.70	-21.2	23,300	-0.09%
2021/10/14	5.7	24.26	0.2	24.30	24.20	5.6	23,309	0.02%
2021/10/13	1.3	24.42	0	0.00	24.40	1.3	23,419	0.01%
2021/10/12	5.1	24.50	0.2	24.45	24.50	4.8	23,840	0.02%
2021/10/08	5	24.45	2	24.55	24.45	3	24,125	0.01%
2021/10/07	0	0.00	7	24.56	24.55	-7	24,481	-0.03%
2021/10/06	16.3	24.23	16.2	24.22	24.45	0.1	24,822	0.00%
2021/10/05	11.7	24.03	2.5	24.08	24.05	9.2	25,166	0.04%
2021/10/04	3.7	24.22	9	24.25	24.20	-5.3	26,556	-0.02%
2021/10/01	37.5	24.19	6	24.20	24.20	31.5	27,824	0.11%
2021/09/30	0.1	24.40	3	24.60	24.70	-3	28,622	-0.01%
2021/09/29	3.4	24.45	2	24.35	24.40	1.4	29,489	0.00%
2021/09/28	1.1	24.66	0	0.00	24.60	1.1	30,035	0.00%
2021/09/27	0	24.85	12.6	24.87	24.80	-12.6	30,327	-0.04%
2021/09/24	2.7	24.63	0	0.00	24.65	2.7	30,580	0.01%
2021/09/23	0.1	24.70	11	24.64	24.80	-10.9	31,100	-0.03%
2021/09/22	16.8	24.37	24	24.35	24.30	-7.2	31,348	-0.02%
2021/09/17	7.3	24.97	5.6	24.97	24.75	1.7	31,336	0.01%
2021/09/16	3	25.13	16	25.10	25.05	-13	31,330	-0.04%
2021/09/15	3	24.97	3.1	25.02	25.10	-0.1	31,613	0.00%
2021/09/14	0	25.00	20	25.11	25.10	-20	31,599	-0.06%
2021/09/13	3.1	24.94	17	24.85	24.95	-13.9	31,600	-0.04%
2021/09/10	0.1	24.75	16	24.70	24.75	-15.9	31,796	-0.05%
2021/09/09	16	24.53	1	24.60	24.60	15	32,075	0.05%
2021/09/08	5.3	24.65	13	24.65	24.65	-7.7	32,056	-0.02%
2021/09/07	4.1	24.30	2.2	24.33	24.30	1.8	31,907	0.01%
2021/09/06	23.1	24.53	1,200	24.51	24.50	-1,176.9	31,733	-3.71%	大賣/鉅額交易
2021/09/03	13	24.59	17	24.60	24.70	-4	31,605	-0.01%
2021/09/02	23	24.62	0	0.00	24.50	23	31,622	0.07%
2021/09/01	228	24.81	2	24.93	24.90	226	31,527	0.72%	大買/鉅額交易
2021/08/31	3.2	24.76	10	24.95	25.00	-6.8	31,415	-0.02%
2021/08/30	4.7	24.81	28	24.86	25.00	-23.3	31,276	-0.07%
2021/08/27	2.7	24.56	4.2	24.50	24.60	-1.5	31,157	0.00%
2021/08/26	4.1	24.31	41	24.30	24.30	-36.9	31,278	-0.12%
2021/08/25	6	24.28	16	24.36	24.50	-10	31,322	-0.03%
2021/08/24	1.4	24.28	17.2	24.30	24.45	-15.8	31,296	-0.05%
2021/08/23	10.4	23.95	28	24.13	24.15	-17.6	31,232	-0.06%
2021/08/20	2.8	23.64	15	23.68	23.65	-12.2	31,253	-0.04%
2021/08/19	31.6	23.54	18.4	23.45	23.35	13.3	31,365	0.04%
2021/08/18	34.5	23.44	54	23.55	23.90	-19.5	30,553	-0.06%
2021/08/17	18.4	23.68	3.8	23.74	23.70	14.6	29,806	0.05%
2021/08/16	14.5	23.85	22.6	24.00	24.05	-8.1	29,438	-0.03%
2021/08/13	100.4	23.84	7.9	23.87	23.70	92.5	29,031	0.32%
2021/08/12	72	24.27	21.1	24.33	24.40	50.8	28,259	0.18%
2021/08/11	151.9	24.24	28.1	24.06	24.25	123.8	27,863	0.44%	大買/鉅額交易
2021/08/10	11.3	25.37	4	25.56	25.60	7.3	25,036	0.03%
2021/08/09	3.4	25.63	2.1	25.76	25.80	1.3	25,465	0.01%
2021/08/06	6	25.81	11.1	25.85	25.70	-5.1	25,677	-0.02%
2021/08/05	0.1	25.90	27	25.90	25.95	-26.9	26,540	-0.10%
2021/08/04	2	25.80	31	25.81	25.85	-29	28,047	-0.10%
2021/08/03	0.3	25.70	23.5	25.74	25.80	-23.1	28,882	-0.08%
2021/08/02	0	25.55	7.5	25.58	25.65	-7.5	29,563	-0.03%
2021/07/30	1	25.25	22	25.27	25.40	-21	29,721	-0.07%
2021/07/29	5.1	25.23	14	25.24	25.35	-8.9	29,891	-0.03%
2021/07/28	21.7	24.96	25.1	24.95	25.05	-3.4	30,047	-0.01%
2021/07/27	10.9	25.19	9.4	25.17	25.20	1.5	30,476	0.00%
2021/07/26	25.4	25.46	10	25.36	25.30	15.4	31,034	0.05%
2021/07/23	4.4	25.68	11	25.70	25.70	-6.6	31,274	-0.02%
2021/07/22	1	25.50	14	25.55	25.55	-13	31,421	-0.04%
2021/07/21	27.4	25.42	14.3	25.42	25.40	13.1	31,412	0.04%
2021/07/20	17.5	25.55	9	25.59	25.55	8.5	31,558	0.03%
2021/07/19	20.1	25.71	10	25.77	25.80	10.1	31,768	0.03%
2021/07/16	21	25.62	11	25.61	25.90	10	32,296	0.03%
2021/07/15	16.5	25.33	5	25.31	25.45	11.5	32,471	0.04%
2021/07/14	25.1	25.42	24	25.44	25.35	1.1	32,730	0.00%
2021/07/13	25	25.46	21	25.47	25.40	4	33,239	0.01%
2021/07/12	126.9	25.64	7	25.66	25.50	119.9	33,620	0.36%	大買/鉅額交易
2021/07/09	336.2	25.52	4	25.55	25.55	332.2	33,562	0.99%	大買/鉅額交易
2021/07/08	103.6	27.17	8.1	27.21	27.15	95.5	32,318	0.30%	大買/
2021/07/07	21.7	27.03	4	27.13	27.00	17.7	31,327	0.06%
2021/07/06	67	27.43	67	27.52	27.50	-0.1	30,601	0.00%
2021/07/05	420	27.05	57.4	27.03	27.10	362.6	29,965	1.21%	大買/鉅額交易
2021/07/02	5.7	26.69	2	26.70	26.50	3.7	29,310	0.01%
2021/07/01	405	26.75	11	26.76	26.65	394	29,080	1.35%	大買/鉅額交易
2021/06/30	5.1	26.86	67.6	26.87	26.85	-62.5	28,836	-0.22%
2021/06/29	4.2	26.30	16	26.39	26.40	-11.8	28,431	-0.04%
2021/06/28	11.4	26.48	15.4	26.56	26.40	-4	28,485	-0.01%
2021/06/25	15	26.42	24.7	26.36	26.45	-9.6	28,490	-0.03%
2021/06/24	4.4	25.82	21.2	25.91	26.05	-16.8	28,283	-0.06%
2021/06/23	7.2	25.43	0.5	25.45	25.45	6.6	28,014	0.02%
2021/06/22	6	25.20	6	25.28	25.35	0	28,100	0.00%
2021/06/21	31	24.95	2.1	24.95	25.05	28.9	28,630	0.10%
2021/06/18	7	25.23	1	25.35	25.20	6	28,522	0.02%
2021/06/17	2	25.38	0	0.00	25.45	2	28,248	0.01%
2021/06/16	9.2	25.56	0.8	25.40	25.40	8.4	28,518	0.03%
2021/06/15	6	25.49	6.2	25.49	25.40	-0.2	28,666	0.00%
2021/06/11	1.3	25.51	14	25.53	25.50	-12.7	28,790	-0.04%
2021/06/10	0	0.00	1	25.50	25.50	-1	28,879	0.00%
2021/06/09	14	25.52	4	25.58	25.50	10	28,920	0.03%
2021/06/08	1	25.70	21	25.80	25.85	-20	28,979	-0.07%
2021/06/07	5.6	25.50	0.2	25.45	25.50	5.4	29,250	0.02%
2021/06/04	9.3	25.78	29.5	25.75	25.80	-20.2	29,378	-0.07%
2021/06/03	5.6	26.10	14	26.09	26.00	-8.4	29,915	-0.03%
2021/06/02	5	25.77	11	25.88	25.95	-6	29,821	-0.02%
2021/06/01	6	25.62	8	25.63	25.70	-2	29,832	-0.01%
2021/05/31	6.1	25.60	14.1	25.64	25.60	-7.9	30,030	-0.03%
2021/05/28	0.4	25.38	38	25.51	25.60	-37.7	30,162	-0.12%
2021/05/27	0	0.00	1	25.15	25.20	-1	30,177	0.00%
2021/05/26	7	25.10	3	25.15	25.15	4	30,364	0.01%
2021/05/25	24.1	25.14	27	25.16	25.05	-3	30,710	-0.01%
2021/05/24	1.3	24.77	22.1	24.87	25.00	-20.8	30,743	-0.07%
2021/05/21	10.4	24.76	11.2	24.86	24.65	-0.8	30,946	0.00%
2021/05/20	14.1	24.38	19.5	24.39	24.45	-5.4	30,872	-0.02%
2021/05/19	10.5	24.47	23	24.52	24.35	-12.5	30,853	-0.04%
2021/05/18	30.1	24.42	44.7	24.31	24.45	-14.5	30,994	-0.05%
2021/05/17	66.1	23.57	54.5	23.46	23.15	11.6	31,119	0.04%
2021/05/14	30	24.37	23.1	24.20	24.30	6.9	30,635	0.02%
2021/05/13	69.2	24.18	7.4	23.95	23.90	61.8	30,338	0.20%
2021/05/12	79.2	24.63	80.3	24.64	24.50	-1.1	29,615	0.00%
2021/05/11	53.2	26.35	29.2	26.38	26.00	24	28,544	0.08%
2021/05/10	25.2	26.64	46.9	26.51	26.70	-21.6	27,950	-0.08%
2021/05/07	11.4	25.85	21	25.76	25.90	-9.6	27,688	-0.03%
2021/05/06	3.1	25.67	29.6	25.71	25.70	-26.5	27,753	-0.10%
2021/05/05	8.2	25.39	107.2	25.31	25.30	-99	27,710	-0.36%	大賣/
2021/05/04	67	25.08	14	25.30	25.05	53	27,712	0.19%
2021/05/03	37.2	25.71	10	25.85	25.50	27.2	27,339	0.10%
2021/04/29	11.3	26.03	42.4	26.09	26.00	-31.1	27,011	-0.12%
2021/04/28	24.5	26.19	28	26.20	26.10	-3.5	26,932	-0.01%
2021/04/27	18.5	26.40	1.1	26.35	26.35	17.4	27,206	0.06%
2021/04/26	38.4	26.23	18	26.34	26.50	20.4	27,213	0.07%
2021/04/23	18.2	25.96	7.4	26.07	25.90	10.8	27,149	0.04%
2021/04/22	33.1	26.04	41.4	26.03	25.95	-8.4	27,237	-0.03%
2021/04/21	61.1	25.70	78.8	25.69	25.70	-17.7	26,943	-0.07%
2021/04/20	33.1	25.73	94.5	25.70	26.00	-61.3	26,736	-0.23%
2021/04/19	73.2	25.56	42.3	25.67	26.10	30.8	26,707	0.12%
2021/04/16	24.7	24.33	29.1	24.45	24.75	-4.4	26,605	-0.02%
2021/04/15	22.1	23.63	20	23.74	24.00	2.1	26,518	0.01%
2021/04/14	15.1	23.18	12.5	23.19	23.30	2.7	26,644	0.01%
2021/04/13	22.5	23.38	214.5	23.30	23.15	-192	27,103	-0.71%	大賣/鉅額交易
2021/04/12	20.1	23.28	6	23.26	23.35	14.1	27,030	0.05%
2021/04/09	23.1	23.00	9.5	22.99	23.00	13.6	27,048	0.05%
2021/04/08	1.1	22.60	36	22.65	22.70	-34.9	27,106	-0.13%
2021/04/07	10	22.58	5	22.60	22.60	5	27,622	0.02%
2021/04/06	4	22.55	8	22.60	22.50	-4	27,701	-0.01%
2021/04/01	6.1	22.48	5.5	22.47	22.40	0.6	27,618	0.00%
2021/03/31	17.9	22.64	13.7	22.66	22.50	4.2	27,524	0.02%
2021/03/30	28	22.36	21	22.43	22.65	7	27,221	0.03%
2021/03/29	31.1	22.30	63	22.30	22.35	-31.9	27,001	-0.12%
2021/03/26	26.9	22.27	8.2	22.28	22.25	18.7	26,987	0.07%
2021/03/25	19	22.30	12.1	22.28	22.30	6.8	27,069	0.03%
2021/03/24	13.5	22.22	60.2	22.25	22.15	-46.6	27,044	-0.17%
2021/03/23	1	21.75	6.1	21.91	21.90	-5.1	26,491	-0.02%
2021/03/22	2	21.55	5	21.63	21.75	-3	26,549	-0.01%
2021/03/19	10.7	21.68	0	0.00	21.65	10.7	26,777	0.04%
2021/03/18	6	21.98	48.6	21.99	21.90	-42.6	26,807	-0.16%
2021/03/17	2	21.83	15	21.83	21.80	-13	27,337	-0.05%
2021/03/16	2.3	21.88	1.1	21.90	21.90	1.1	27,717	0.00%
2021/03/15	5	21.85	26	21.98	21.90	-21	27,954	-0.08%
2021/03/12	2.2	21.73	11.5	21.75	21.90	-9.4	28,231	-0.03%
2021/03/11	101.1	21.90	20	21.93	21.85	81.1	28,344	0.29%	大買/
2021/03/10	6.5	21.67	8	21.81	21.85	-1.5	28,221	-0.01%
2021/03/09	10.5	21.62	44	21.63	21.65	-33.5	28,080	-0.12%
2021/03/08	17.1	21.24	0	0.00	21.15	17.1	27,674	0.06%
2021/03/05	15	21.08	46.3	20.93	21.20	-31.2	27,675	-0.11%
2021/03/04	35.9	21.18	3	21.08	21.15	32.9	28,230	0.12%
2021/03/03	5	21.27	25	21.49	21.40	-20	28,115	-0.07%
2021/03/02	9.1	21.16	15	21.30	21.05	-5.9	27,970	-0.02%
2021/02/26	54.1	21.47	4	21.30	21.25	50.1	27,931	0.18%
2021/02/25	11	21.89	20.5	21.91	22.00	-9.5	27,512	-0.03%
2021/02/24	25	21.71	20	21.83	21.60	5	27,685	0.02%
2021/02/23	2	21.60	11	21.62	21.65	-9	27,761	-0.03%
2021/02/22	7.2	21.43	9.2	21.45	21.30	-2	27,624	-0.01%
2021/02/19	4.4	21.22	34.2	21.15	21.30	-29.9	27,900	-0.11%
2021/02/18	7	21.56	10.2	21.54	21.40	-3.2	28,157	-0.01%
2021/02/17	13.1	21.37	4.8	21.43	21.40	8.3	28,116	0.03%
2021/02/05	35.6	20.95	0.4	20.93	21.00	35.2	27,885	0.13%
2021/02/04	0.7	20.80	1	20.85	20.75	-0.4	27,984	0.00%
2021/02/03	1	20.85	17	20.79	20.85	-16	28,672	-0.06%
2021/02/02	3	20.73	14.4	20.62	20.65	-11.4	28,927	-0.04%
2021/02/01	4	20.15	15	20.12	20.20	-11	28,724	-0.04%
2021/01/29	14.5	20.10	3	20.20	19.90	11.5	28,620	0.04%
2021/01/28	15.4	20.31	25.1	20.40	20.30	-9.7	28,297	-0.03%
2021/01/27	5.1	20.81	6.1	20.87	20.65	-1	28,048	0.00%
2021/01/26	2.2	20.84	9	20.77	20.70	-6.9	28,082	-0.02%
2021/01/25	16.1	20.77	5.5	20.76	20.85	10.6	27,906	0.04%
2021/01/22	5.4	20.75	17	20.74	20.75	-11.6	27,860	-0.04%
2021/01/21	32	20.91	148	21.02	21.00	-116	27,613	-0.42%	大賣/鉅額交易
2021/01/20	21.4	20.82	11	20.93	20.65	10.4	27,314	0.04%
2021/01/19	13	21.25	28.1	21.25	21.30	-15.1	26,815	-0.06%
2021/01/18	20.9	20.75	13.6	20.80	21.00	7.3	26,607	0.03%
2021/01/15	8.7	20.97	39	20.97	21.00	-30.4	26,260	-0.12%
2021/01/14	23.5	21.14	47.4	21.25	21.20	-23.9	26,052	-0.09%
2021/01/13	57	21.41	6.5	21.41	21.40	50.6	25,666	0.20%
2021/01/12	101.6	21.44	3	21.32	21.25	98.6	25,327	0.39%	大買/
2021/01/11	39	21.76	49.1	21.70	21.90	-10.1	24,835	-0.04%
2021/01/08	38	21.17	51.5	21.26	21.35	-13.5	24,160	-0.06%
2021/01/07	44.2	21.00	66.4	21.04	21.00	-22.3	23,651	-0.09%
2021/01/06	10.6	20.87	45.1	20.70	20.65	-34.5	23,176	-0.15%
2021/01/05	2.1	20.50	4	20.49	20.55	-1.9	22,544	-0.01%
2021/01/04	16.1	20.49	18	20.49	20.45	-1.9	22,539	-0.01%
2020/12/31	51	20.51	40.6	20.49	20.55	10.4	22,451	0.05%
2020/12/30	22.3	20.30	144.4	20.31	20.40	-122.1	22,175	-0.55%	大賣/鉅額交易
2020/12/29	48	19.97	55.1	19.93	19.95	-7.1	21,846	-0.03%
2020/12/28	1	19.70	5	19.75	19.80	-4	21,822	-0.02%
2020/12/25	3.3	19.76	2	19.75	19.70	1.3	21,884	0.01%
2020/12/24	7.2	19.68	0	0.00	19.75	7.2	22,020	0.03%
2020/12/23	6.9	19.58	12	19.59	19.55	-5.1	22,183	-0.02%
2020/12/22	3.9	19.79	6.2	19.76	19.65	-2.3	22,425	-0.01%
2020/12/21	4.7	19.61	15	19.77	19.90	-10.3	22,902	-0.04%
2020/12/18	4.2	19.71	18.4	19.67	19.55	-14.2	22,850	-0.06%
2020/12/17	2	19.70	2	19.70	19.65	0	23,043	0.00%
2020/12/16	1.4	19.66	4.7	19.70	19.80	-3.4	23,204	-0.01%
2020/12/15	20.7	19.57	12	19.63	19.50	8.7	23,233	0.04%
2020/12/14	79	19.93	47.1	19.90	19.85	31.9	23,077	0.14%
2020/12/11	6.4	19.68	41.5	19.76	19.80	-35	22,937	-0.15%
2020/12/10	15	19.51	22.4	19.51	19.40	-7.4	22,235	-0.03%
2020/12/09	7.2	19.45	12.8	19.47	19.45	-5.6	21,897	-0.03%
2020/12/08	0	0.00	72.1	19.30	19.35	-72.1	21,737	-0.33%
2020/12/07	16.6	19.32	22.4	19.28	19.30	-5.8	21,525	-0.03%
2020/12/04	9.7	19.32	20.4	19.33	19.40	-10.6	21,504	-0.05%
2020/12/03	18.3	19.28	8.8	19.35	19.35	9.5	21,526	0.04%
2020/12/02	1.5	19.32	102	19.30	19.40	-100.5	21,737	-0.46%	大賣/
2020/12/01	4.4	19.08	8	19.21	19.35	-3.6	21,824	-0.02%
2020/11/30	11	19.12	3	19.15	19.10	8	22,211	0.04%
2020/11/27	8.1	19.21	12.2	19.21	19.30	-4	21,863	-0.02%
2020/11/26	1.5	19.17	4.4	19.17	19.25	-2.9	22,098	-0.01%
2020/11/25	3	19.25	13.1	19.29	19.25	-10.1	22,312	-0.05%
2020/11/24	17.3	19.44	47.2	19.39	19.40	-29.9	22,218	-0.13%
2020/11/23	11.2	19.26	71.6	19.34	19.40	-60.4	21,966	-0.28%
2020/11/20	7	19.01	22.5	19.01	19.05	-15.5	21,774	-0.07%
2020/11/19	6	18.96	12	19.00	18.95	-6	21,811	-0.03%
2020/11/18	35.1	19.04	70	19.02	19.05	-34.9	21,827	-0.16%
2020/11/17	2.4	18.91	35.4	18.94	18.90	-33	21,713	-0.15%
2020/11/16	25.7	18.76	0	0.00	18.80	25.7	22,230	0.12%
2020/11/13	9.6	18.53	21.5	18.52	18.50	-12	22,624	-0.05%
2020/11/12	6	18.74	9.2	18.79	18.60	-3.2	22,661	-0.01%
2020/11/11	70.4	18.95	141.5	18.93	19.05	-71.1	22,874	-0.31%	大賣/
2020/11/10	12	18.51	32.4	18.53	18.60	-20.4	22,416	-0.09%
2020/11/09	5	18.37	21	18.35	18.35	-16	22,141	-0.07%
2020/11/06	0.2	18.15	5.1	18.23	18.30	-5	22,256	-0.02%
2020/11/05	2	18.15	8	18.21	18.25	-6	22,439	-0.03%
2020/11/04	0.2	18.10	28.1	18.14	18.15	-27.9	23,273	-0.12%
2020/11/03	20	18.12	14.1	18.13	18.10	5.9	23,833	0.02%
2020/11/02	6	17.92	13	17.99	18.00	-7	24,343	-0.03%
2020/10/30	23	17.58	0	0.00	17.75	23	24,298	0.09%
2020/10/29	28.1	17.69	1	17.75	17.65	27.1	24,420	0.11%
2020/10/28	9.2	17.86	0	0.00	17.90	9.2	24,631	0.04%
2020/10/27	3	17.97	0	18.00	18.00	2.9	25,223	0.01%
2020/10/26	8.7	18.06	3	18.08	18.05	5.6	25,533	0.02%
2020/10/23	15.4	17.99	22	17.95	17.95	-6.6	26,032	-0.03%
2020/10/22	10	18.05	1	18.10	18.10	9	26,257	0.03%
2020/10/21	16.5	17.88	2.7	17.86	17.85	13.8	26,298	0.05%
2020/10/20	1	17.75	2	17.80	17.85	-1	26,590	0.00%
2020/10/19	4	17.86	28	17.90	17.80	-24	26,680	-0.09%
2020/10/16	4	17.98	13	17.90	17.90	-9	26,682	-0.03%
2020/10/15	14	18.04	5	18.00	18.00	9	26,843	0.03%
2020/10/14	8	18.09	12.4	18.07	18.15	-4.4	26,907	-0.02%
2020/10/13	6	18.04	6	18.07	18.10	0	26,909	0.00%
2020/10/12	3	18.10	15	18.15	18.20	-12	27,287	-0.04%
2020/10/08	6.1	18.10	33	18.07	18.20	-26.9	27,716	-0.10%
2020/10/07	13	18.05	4.9	18.10	18.00	8.1	27,896	0.03%
2020/10/06	19	18.10	6.1	18.09	18.20	12.9	28,247	0.05%
2020/10/05	10	17.88	7.2	17.87	17.85	2.8	28,399	0.01%
2020/09/30	12.3	17.65	1.2	17.71	17.80	11.1	28,677	0.04%
2020/09/29	27	17.65	0	0.00	17.65	27	29,032	0.09%
2020/09/28	8	17.67	64.3	17.69	17.70	-56.3	29,492	-0.19%
2020/09/25	81	17.37	16	17.32	17.30	65	29,702	0.22%
2020/09/24	66	17.28	7	17.22	17.15	59	29,566	0.20%
2020/09/23	31.4	17.72	10	17.75	17.70	21.4	29,037	0.07%
2020/09/22	52	17.83	29	17.82	17.75	23	28,906	0.08%
2020/09/21	28.1	18.12	17	18.06	18.00	11.1	28,791	0.04%
2020/09/18	17	18.20	1	18.20	18.30	16	29,331	0.05%
2020/09/17	6.2	18.30	8	18.35	18.30	-1.8	29,696	-0.01%
2020/09/16	6.8	18.31	1	18.35	18.35	5.8	30,101	0.02%
2020/09/15	9	18.20	1.6	18.24	18.25	7.4	30,195	0.02%
2020/09/14	13	18.22	0	0.00	18.25	13	30,865	0.04%
2020/09/11	11	18.23	105	18.22	18.30	-94	31,153	-0.30%	大賣/
2020/09/10	6	18.17	2	18.25	18.30	4	31,779	0.01%
2020/09/09	16	18.16	1	18.20	18.20	15	32,165	0.05%
2020/09/08	5	18.25	6	18.32	18.30	-1	32,517	0.00%
2020/09/07	7	18.24	3	18.25	18.25	4	33,207	0.01%
2020/09/04	11	18.28	1	18.20	18.20	10	34,168	0.03%
2020/09/03	33	18.52	16	18.53	18.40	17	34,801	0.05%
2020/09/02	3	18.27	2	18.28	18.30	1	35,108	0.00%
2020/09/01	4.8	18.31	0	0.00	18.30	4.8	35,668	0.01%
2020/08/31	6	18.35	7.8	18.36	18.40	-1.8	35,587	0.00%
2020/08/28	24	18.30	0	0.00	18.30	24	35,766	0.07%
2020/08/27	11	18.36	24	18.34	18.30	-13	36,101	-0.04%
2020/08/26	15.3	18.35	2	18.35	18.40	13.3	36,580	0.04%
2020/08/25	31	18.49	31.1	18.47	18.45	-0.1	36,520	0.00%
2020/08/24	27	18.45	4	18.45	18.45	23	37,617	0.06%
2020/08/21	64	18.63	5	18.54	18.60	59	37,734	0.16%
2020/08/20	54.1	18.58	23	18.57	18.45	31.1	37,786	0.08%
2020/08/19	59	18.91	53	19.10	18.85	6	37,438	0.02%
2020/08/18	69.1	18.74	6.5	18.70	18.75	62.6	36,967	0.17%
2020/08/17	139	18.75	37	18.85	18.80	102	37,137	0.27%	大買/鉅額交易
2020/08/14	9	19.08	81	19.10	19.10	-72	36,857	-0.20%
2020/08/13	4.1	19.06	2.4	19.08	19.10	1.7	36,719	0.00%
2020/08/12	46.1	19.07	22	19.00	19.05	24.1	36,886	0.07%
2020/08/11	103	19.22	19	19.22	19.15	84	36,645	0.23%	大買/
2020/08/10	90	19.18	30	19.22	19.15	60	36,696	0.16%
2020/08/07	24	18.84	71.3	18.90	18.70	-47.3	36,399	-0.13%
2020/08/06	31	18.54	75	18.44	18.65	-44	35,980	-0.12%
2020/08/05	7	18.25	3	18.25	18.25	4	35,709	0.01%
2020/08/04	20	18.28	27	18.29	18.20	-7	36,099	-0.02%
2020/08/03	33	17.99	0	0.00	17.95	33	36,384	0.09%
2020/07/31	48	18.05	0	0.00	18.00	48	36,288	0.13%
2020/07/30	6	18.33	7.1	18.36	18.35	-1.1	36,203	0.00%
2020/07/29	9	18.43	16	18.37	18.30	-7	36,146	-0.02%
2020/07/28	16	17.88	13	17.98	17.90	3	36,099	0.01%
2020/07/27	14	17.89	7	17.90	17.80	7	36,335	0.02%
2020/07/24	11	18.05	13	18.08	18.00	-2	36,476	-0.01%
2020/07/23	4	18.21	12.2	18.24	18.20	-8.2	36,658	-0.02%
2020/07/22	7	18.24	77	18.23	18.30	-70	36,791	-0.19%
2020/07/21	3	18.20	20	18.25	18.15	-17	36,801	-0.05%
2020/07/20	13	18.21	22	18.20	18.15	-9	36,791	-0.02%
2020/07/17	6	18.32	34	18.27	18.30	-28	36,879	-0.08%
2020/07/16	7	18.42	12	18.49	18.40	-5	37,225	-0.01%
2020/07/15	9	18.43	12	18.47	18.40	-3	36,877	-0.01%
2020/07/14	4	18.34	49.7	18.40	18.35	-45.7	36,625	-0.12%
2020/07/13	12	18.23	73	18.23	18.30	-61	36,616	-0.17%
2020/07/10	50	17.96	57	18.01	17.90	-7	36,457	-0.02%
2020/07/09	24	18.14	9	18.17	18.10	15	36,534	0.04%
2020/07/08	12	18.17	29	18.20	18.10	-17	36,229	-0.05%
2020/07/07	31	18.15	72	18.15	18.15	-41	36,084	-0.11%
2020/07/06	12	18.03	7	18.01	18.00	5	35,682	0.01%
2020/07/03	7	17.84	13	17.82	17.90	-6	35,464	-0.02%
2020/07/02	31	17.65	1	17.70	17.65	30	35,496	0.08%
2020/07/01	2	17.58	3	17.60	17.60	-1	35,663	0.00%
2020/06/30	5	17.50	16	17.58	17.45	-11	35,840	-0.03%
2020/06/29	78.2	17.52	3	17.48	17.45	75.2	35,824	0.21%
2020/06/24	26.2	18.36	141	18.40	18.40	-114.8	35,173	-0.33%	大賣/鉅額交易
2020/06/23	24	18.21	14	18.23	18.20	10	34,964	0.03%
2020/06/22	255	18.24	49	18.20	18.20	206	34,606	0.60%	大買/鉅額交易
2020/06/19	53.5	18.30	3	18.33	18.15	50.5	34,806	0.15%
2020/06/18	60	18.39	9	18.42	18.35	51	34,425	0.15%
2020/06/17	135	18.54	83	18.48	18.50	52	34,220	0.15%	大買/
2020/06/16	16	18.28	16.3	18.31	18.30	-0.3	34,300	0.00%
2020/06/15	43	17.99	7	18.02	17.95	36	34,509	0.10%
2020/06/12	49	17.79	74	17.54	17.85	-25	34,464	-0.07%
2020/06/11	82.3	18.40	94	18.11	18.05	-11.7	34,231	-0.03%
2020/06/10	108	18.44	20	18.44	18.50	88	33,418	0.26%	大買/
2020/06/09	50.7	18.28	35	18.26	18.15	15.7	33,157	0.05%
2020/06/08	52	17.97	51	17.96	18.05	1	32,747	0.00%
2020/06/05	21	17.48	65.1	17.40	17.50	-44.1	32,054	-0.14%
2020/06/04	12.5	17.43	20	17.39	17.35	-7.5	31,904	-0.02%
2020/06/03	51	17.33	136	17.29	17.35	-85	31,794	-0.27%	大賣/
2020/06/02	37.5	16.96	209	16.90	17.00	-171.5	31,531	-0.54%	大賣/鉅額交易
2020/06/01	32	16.65	304	16.56	16.65	-272	31,291	-0.87%	大賣/鉅額交易
2020/05/29	192.6	16.26	3	16.48	16.25	189.6	31,029	0.61%	大買/鉅額交易
2020/05/28	8.1	16.55	21	16.74	16.50	-13	29,862	-0.04%
2020/05/27	38	16.71	18	16.74	16.65	20	29,818	0.07%
2020/05/26	11.5	16.60	12	16.60	16.60	-0.5	29,731	0.00%
2020/05/25	33.2	16.20	3	16.20	16.30	30.2	29,422	0.10%
2020/05/22	125.4	16.33	0	0.00	16.15	125.4	29,333	0.43%	大買/鉅額交易
2020/05/21	8.3	16.35	6.1	16.39	16.40	2.2	29,046	0.01%
2020/05/20	50	16.21	0	0.00	16.20	50	28,867	0.17%
2020/05/19	51.3	16.41	1	16.45	16.25	50.3	28,717	0.18%
2020/05/18	16	16.25	2	16.25	16.20	14	28,462	0.05%
2020/05/15	56.8	16.27	12	16.33	16.25	44.8	28,287	0.16%
2020/05/14	56	16.39	5	16.40	16.30	51	27,882	0.18%
2020/05/13	7	16.50	5	16.60	16.65	2	27,223	0.01%
2020/05/12	57	16.54	18	16.55	16.50	39	27,179	0.14%
2020/05/11	120.8	16.80	57	16.70	16.70	63.8	26,813	0.24%	大買/
2020/05/08	124	16.47	4	16.48	16.40	120	26,413	0.45%	大買/鉅額交易
2020/05/07	27	16.40	10.1	16.40	16.40	16.9	25,922	0.07%
2020/05/06	12.5	16.38	0	0.00	16.35	12.5	25,757	0.05%
2020/05/05	6	16.58	2	16.65	16.55	4	25,586	0.02%
2020/05/04	106.8	16.54	10	16.56	16.50	96.8	25,602	0.38%	大買/
2020/04/30	93	17.06	77	17.06	17.10	16	25,557	0.06%
2020/04/29	10	16.60	16	16.70	16.75	-6	25,265	-0.02%
2020/04/28	11.6	16.43	4	16.44	16.40	7.6	25,149	0.03%
2020/04/27	12	16.35	17	16.36	16.40	-5	25,295	-0.02%
2020/04/24	32	16.10	2	16.15	16.10	30	25,180	0.12%
2020/04/23	23.8	16.18	20	16.15	16.15	3.8	25,129	0.01%
2020/04/22	27	15.85	19	15.89	16.00	8	24,952	0.03%
2020/04/21	138.4	16.47	9	16.31	16.10	129.4	24,786	0.52%	大買/鉅額交易
2020/04/20	109	16.81	5	16.90	16.75	104	24,572	0.42%	大買/鉅額交易
2020/04/17	41	17.01	71	17.12	16.85	-30	24,604	-0.12%
2020/04/16	42.3	16.81	11	16.80	16.80	31.3	24,291	0.13%
2020/04/15	8	17.07	13	17.12	17.20	-5	23,996	-0.02%
2020/04/14	38	16.67	23	16.46	16.70	15	23,783	0.06%
2020/04/13	36	16.11	11	16.09	16.05	25	23,415	0.11%
2020/04/10	55.2	16.12	32	16.13	16.30	23.2	23,370	0.10%
2020/04/09	24.8	15.91	107	15.90	15.90	-82.2	23,099	-0.36%	大賣/
2020/04/08	25	15.65	14	15.67	15.70	11	22,964	0.05%
2020/04/07	114	15.55	0	0.00	15.65	114	22,853	0.50%	大買/鉅額交易
2020/04/06	4	15.45	1	15.55	15.50	3	22,683	0.01%
2020/04/01	32	15.29	5	15.34	15.30	27	22,505	0.12%
2020/03/31	13.1	15.61	3	15.60	15.55	10.1	22,246	0.05%
2020/03/30	4	15.68	2	15.70	15.60	2	21,954	0.01%
2020/03/27	18	15.87	19	15.98	16.00	-1	21,881	0.00%
2020/03/26	6	15.70	3	15.68	15.60	3	21,472	0.01%
2020/03/25	36	15.66	35.1	15.75	15.75	0.9	21,633	0.00%
2020/03/24	4.5	15.26	25	15.19	15.20	-20.5	21,202	-0.10%
2020/03/23	5	14.41	0	0.00	14.20	5	20,964	0.02%
2020/03/20	42	14.71	25	14.79	15.25	17	20,825	0.08%
2020/03/19	54	14.26	10	14.46	14.00	44	20,143	0.22%
2020/03/18	9.2	15.45	8	15.64	15.55	1.2	19,689	0.01%
2020/03/17	20	15.77	17	15.86	15.60	3	19,341	0.02%
2020/03/16	17.1	16.91	4	17.08	16.45	13.1	18,682	0.07%
2020/03/13	27	16.25	31	16.29	17.40	-4	18,147	-0.02%
2020/03/12	41.7	17.71	7	17.71	17.50	34.7	17,458	0.20%
2020/03/11	5	18.38	0	0.00	18.25	5	16,988	0.03%
2020/03/10	17	18.26	15	18.37	18.50	2	16,933	0.01%
2020/03/09	86	18.48	18	18.61	18.40	68	16,827	0.40%
2020/03/06	19	19.18	4	19.34	19.05	15	16,417	0.09%
2020/03/05	6	19.46	6	19.58	19.50	0	16,253	0.00%
2020/03/04	8	19.17	3	19.13	19.30	5	15,947	0.03%
2020/03/03	17	19.10	10	19.24	19.20	7	15,888	0.04%
2020/03/02	21.9	18.73	3	18.77	18.95	18.9	15,716	0.12%
2020/02/27	18	19.32	9	19.29	19.20	9	15,882	0.06%
2020/02/26	46	19.52	0	0.00	19.50	46	15,639	0.29%
2020/02/25	15	19.70	1	19.80	19.75	14	15,345	0.09%
2020/02/24	25	19.89	10	19.85	19.85	15	15,350	0.10%
2020/02/21	7	20.23	4	20.20	20.25	3	15,197	0.02%
2020/02/20	6.1	20.31	0	0.00	20.30	6.1	15,082	0.04%
2020/02/19	13	20.20	6	20.24	20.30	7	14,943	0.05%
2020/02/18	11	20.11	0	0.00	20.20	11	14,894	0.07%
2020/02/17	9	20.06	1	20.05	20.15	8	14,958	0.05%
2020/02/14	0	0.00	6	20.10	20.15	-6	15,026	-0.04%
2020/02/13	3	20.13	2	20.15	20.15	1	15,064	0.01%
2020/02/12	9	20.08	4	20.18	20.05	5	14,952	0.03%
2020/02/11	5	20.24	0	0.00	20.30	5	14,859	0.03%
2020/02/10	5	20.31	6	20.27	20.40	-1	14,778	-0.01%
2020/02/07	1	20.25	1	20.25	20.30	0	14,977	0.00%
2020/02/06	5.8	20.27	1	20.35	20.25	4.8	15,022	0.03%
2020/02/05	14	20.06	8	20.12	20.20	6	14,693	0.04%
2020/02/04	2	19.70	8.2	20.01	20.05	-6.2	14,572	-0.04%
2020/02/03	4	19.70	31.5	19.89	19.80	-27.5	14,277	-0.19%
2020/01/31	11.2	19.57	44	19.83	19.70	-32.8	14,092	-0.23%
2020/01/30	62	19.66	2	19.70	19.35	60	13,876	0.43%
2020/01/20	5	20.65	32	20.66	20.65	-27	13,281	-0.20%
2020/01/17	1	20.45	6	20.46	20.50	-5	13,123	-0.04%
2020/01/16	3	20.38	0	0.00	20.40	3	13,122	0.02%
2020/01/15	3	20.37	0	0.00	20.40	3	13,157	0.02%
2020/01/14	2.7	20.29	3	20.35	20.35	-0.3	13,092	0.00%
2020/01/13	14	20.14	0	0.00	20.20	14	12,868	0.11%
2020/01/10	0	0.00	4	20.06	20.10	-4	13,143	-0.03%
2020/01/09	7	19.93	5	19.85	20.00	2	13,185	0.02%
2020/01/08	11.6	19.79	0	0.00	19.80	11.6	13,173	0.09%
2020/01/07	2	19.95	0	0.00	19.90	2	13,182	0.02%
2020/01/06	31.3	19.98	10.7	20.14	19.95	20.6	13,218	0.16%
2020/01/03	0.6	20.25	14	20.21	20.25	-13.4	13,272	-0.10%
2020/01/02	10	20.17	0	0.00	20.20	10	13,372	0.07%
2019/12/30	1	20.35	5	20.40	20.40	-4	13,160	-0.03%
2019/12/27	1	20.40	6.1	20.43	20.45	-5.1	13,311	-0.04%
2019/12/26	0	0.00	2	20.20	20.30	-2	13,251	-0.02%
2019/12/25	1	20.20	0	0.00	20.25	1	13,473	0.01%
2019/12/24	0	0.00	6.3	20.35	20.30	-6.3	13,595	-0.05%
2019/12/23	0	0.00	3.5	20.29	20.35	-3.5	13,588	-0.03%
2019/12/20	0	0.00	55	20.31	20.35	-55	13,634	-0.40%
2019/12/19	6	20.14	25	20.12	20.05	-19	13,337	-0.14%
2019/12/18	1	20.15	0	0.00	20.15	1	13,281	0.01%
2019/12/17	8	20.02	8	20.01	20.15	0	13,496	0.00%
2019/12/16	14	20.24	9	20.24	20.05	5	13,420	0.04%
2019/12/13	9	20.20	41	20.13	20.25	-32	13,263	-0.24%
2019/12/12	1	19.95	0	0.00	19.85	1	12,993	0.01%
2019/12/11	1	19.75	0	0.00	19.95	1	12,857	0.01%
2019/12/06	0	0.00	2	19.80	19.90	-2	13,200	-0.02%
2019/12/05	9	19.71	0	0.00	19.65	9	13,507	0.07%
2019/12/04	1	19.90	3	19.90	19.95	-2	13,409	-0.01%
2019/12/03	0	0.00	1	19.85	19.90	-1	13,581	-0.01%
2019/12/02	1	19.80	7	19.75	19.75	-6	13,695	-0.04%
2019/11/29	1	19.85	0	0.00	19.75	1	13,625	0.01%
2019/11/28	2	20.03	0	0.00	20.00	2	13,629	0.01%
2019/11/27	2	20.00	90	19.99	20.05	-88	14,183	-0.62%
2019/11/26	0	0.00	1	19.95	19.85	-1	14,478	-0.01%
2019/11/25	2	19.80	10	19.83	19.90	-8	14,159	-0.06%
2019/11/22	2	19.78	0	0.00	19.80	2	14,573	0.01%
2019/11/21	6	19.81	1	19.75	19.75	5	14,754	0.03%
2019/11/20	0	0.00	2	19.98	20.00	-2	14,923	-0.01%
2019/11/19	2	19.85	0.3	19.85	19.85	1.7	14,929	0.01%
2019/11/18	0	0.00	2	19.93	20.00	-2	15,172	-0.01%
2019/11/14	1	19.75	6	19.80	19.80	-5	15,865	-0.03%
2019/11/13	4	19.81	0	0.00	19.80	4	16,101	0.02%
2019/11/12	10	19.92	2	19.85	19.90	8	16,214	0.05%
2019/11/11	12	19.80	2.1	19.85	19.90	9.9	16,271	0.06%
2019/11/08	6.5	19.90	0	0.00	19.90	6.5	16,395	0.04%
2019/11/07	13	19.85	3	19.83	19.95	10	16,674	0.06%
2019/11/06	14	20.04	21	19.87	19.95	-7	16,723	-0.04%
2019/11/05	6	19.48	15	19.49	19.60	-9	16,526	-0.05%
2019/11/04	1	19.05	14	19.19	19.30	-13	16,497	-0.08%
2019/10/31	5	19.11	5	19.15	19.05	0	16,643	0.00%
2019/10/30	0	0.00	1	19.10	19.10	-1	16,665	-0.01%
2019/10/28	0	0.00	17.8	19.00	18.95	-17.8	16,626	-0.11%
2019/10/23	2	18.85	7	18.90	18.85	-5	16,902	-0.03%
2019/10/22	1	18.85	11	18.96	19.00	-10	16,851	-0.06%
2019/10/21	0.7	18.85	7	18.99	18.90	-6.3	16,876	-0.04%
2019/10/18	0	0.00	1	18.85	18.80	-1	16,812	-0.01%
2019/10/16	0	0.00	3	18.70	18.75	-3	16,264	-0.02%
2019/10/15	0	0.00	2	18.50	18.70	-2	16,339	-0.01%
2019/10/14	5	18.42	20	18.40	18.65	-15	16,557	-0.09%
2019/10/09	8	18.13	0	0.00	18.05	8	16,439	0.05%
2019/10/04	1	18.10	0	0.00	18.25	1	16,352	0.01%
2019/10/03	14	18.18	0	0.00	18.15	14	16,379	0.09%
2019/10/01	2	18.30	4	18.46	18.60	-2	16,207	-0.01%
2019/09/27	11	18.50	1	18.75	18.50	10	16,005	0.06%
2019/09/26	2	18.75	0	0.00	18.70	2	16,017	0.01%
2019/09/25	1.1	18.70	0	0.00	18.70	1.1	16,129	0.01%
2019/09/24	5	18.72	2	18.78	18.75	3	16,434	0.02%
2019/09/23	2	18.88	0	0.00	18.85	2	16,549	0.01%
2019/09/20	12	18.83	1	18.80	18.70	11	16,683	0.07%
2019/09/19	2	19.00	10	19.04	19.00	-8	16,332	-0.05%
2019/09/18	0.1	19.05	42.5	19.10	19.15	-42.3	16,406	-0.26%
2019/09/16	1	19.15	12	19.08	19.10	-11	16,645	-0.07%
2019/09/12	0	0.00	17	19.16	19.10	-17	16,872	-0.10%
2019/09/11	1	19.00	24	19.00	19.10	-23	17,361	-0.13%
2019/09/10	3	19.03	13	19.09	19.15	-10	17,333	-0.06%
2019/09/09	2	18.85	18	18.88	19.00	-16	17,152	-0.09%
2019/09/06	0	0.00	11	18.58	18.65	-11	16,864	-0.07%
2019/09/05	5	18.35	2.4	18.43	18.45	2.6	16,879	0.02%
2019/09/04	4	18.15	2.4	18.14	18.00	1.6	16,663	0.01%
2019/09/03	2	18.20	0.1	18.15	18.15	1.9	16,613	0.01%
2019/09/02	2	18.10	1	18.10	18.30	1	16,755	0.01%
2019/08/30	71	18.00	0	0.00	18.05	71	16,949	0.42%
2019/08/29	3	17.95	0	0.00	17.95	3	16,583	0.02%
2019/08/28	5	18.05	1.4	18.05	18.10	3.6	16,355	0.02%
2019/08/27	0	0.00	11.4	18.00	18.00	-11.4	16,477	-0.07%
2019/08/26	3	18.13	11.7	18.21	18.25	-8.7	16,327	-0.05%
2019/08/23	0	18.40	4	18.60	18.50	-4	16,272	-0.02%
2019/08/22	8	18.40	4	18.40	18.50	4	16,138	0.02%
2019/08/21	7	18.49	8	18.48	18.40	-1	16,663	-0.01%
2019/08/20	16	18.50	9	18.49	18.50	7	16,517	0.04%
2019/08/19	4	18.00	15	18.05	18.00	-11	16,026	-0.07%
2019/08/16	0	0.00	3	17.65	17.60	-3	15,940	-0.02%
2019/08/15	0	0.00	2	17.48	17.40	-2	15,756	-0.01%
2019/08/14	3	17.37	1	17.30	17.25	2	15,944	0.01%
2019/08/13	1	17.35	3	17.33	17.15	-2	15,867	-0.01%
2019/08/12	0	0.00	4	17.45	17.55	-4	15,813	-0.03%
2019/08/08	3	17.15	1	17.25	17.20	2	15,567	0.01%
2019/08/07	4	16.85	3	17.05	17.00	1	15,567	0.01%
2019/08/06	9	16.80	5	16.75	16.85	4	15,609	0.03%
2019/08/05	12	17.01	0	0.00	17.05	12	15,570	0.08%
2019/08/02	10	17.15	1	17.05	17.05	9	15,486	0.06%
2019/08/01	2	17.35	0	0.00	17.35	2	15,394	0.01%
2019/07/31	11.4	17.59	0	0.00	17.50	11.4	15,257	0.07%
2019/07/30	1	17.75	1	17.80	17.75	0	15,360	0.00%
2019/07/29	2	17.65	18.1	17.54	17.75	-16.1	15,460	-0.10%
2019/07/26	5	17.39	0	0.00	17.35	5	15,576	0.03%
2019/07/25	1	17.50	2	17.60	17.45	-1	15,568	-0.01%
2019/07/24	0.1	17.50	2	17.50	17.60	-1.9	15,468	-0.01%
2019/07/23	1	17.50	0	0.00	17.60	1	15,543	0.01%
2019/07/22	1	17.65	2.4	17.68	17.60	-1.4	15,489	-0.01%
2019/07/19	3	17.60	1.4	17.71	17.60	1.6	15,547	0.01%
2019/07/17	2	17.60	3	17.57	17.70	-1	15,543	-0.01%
2019/07/16	29	17.56	3	17.57	17.60	26	15,363	0.17%
2019/07/12	2	17.98	8	18.05	18.05	-6	15,077	-0.04%
2019/07/11	1	18.05	3	17.95	18.00	-2	15,112	-0.01%
2019/07/10	0	0.00	14	17.97	18.00	-14	15,157	-0.09%
2019/07/09	0	0.00	4	17.80	17.90	-4	15,101	-0.03%
2019/07/08	13.5	17.77	6	17.75	17.75	7.5	15,081	0.05%
2019/07/05	0	0.00	5.4	18.00	18.00	-5.4	15,169	-0.04%
2019/07/04	3	18.00	5	18.00	17.95	-2	15,482	-0.01%
2019/07/03	15.5	17.84	1	17.90	17.75	14.5	15,651	0.09%
2019/07/02	7.4	17.95	0	0.00	17.85	7.4	15,704	0.05%
2019/07/01	2	18.78	2.5	18.94	18.95	-0.5	15,717	0.00%
2019/06/28	4	18.73	0	0.00	18.65	4	15,398	0.03%
2019/06/27	0	0.00	0.3	18.80	18.85	-0.3	15,222	0.00%
2019/06/25	1	18.75	0	0.00	18.70	1	15,680	0.01%
2019/06/24	2	18.85	8	18.90	18.90	-6	15,614	-0.04%
2019/06/21	3	18.80	6	18.85	18.90	-3	15,560	-0.02%
2019/06/20	0	0.00	14	18.71	18.85	-14	15,364	-0.09%
2019/06/19	1	18.45	41	18.43	18.60	-40	15,201	-0.26%
2019/06/18	0	0.00	1	18.00	18.10	-1	14,838	-0.01%
2019/06/17	2	18.10	1	18.05	18.05	1	15,027	0.01%
2019/06/14	2	17.85	0	0.00	17.85	2	15,298	0.01%
2019/06/12	0	0.00	0	18.00	17.95	0	15,528	0.00%
2019/06/11	0	0.00	21.8	18.05	18.05	-21.8	15,587	-0.14%
2019/06/10	3	18.07	1	18.00	18.10	2	15,857	0.01%
2019/06/06	0	0.00	3.1	17.97	18.05	-3.1	15,933	-0.02%
2019/06/05	0	0.00	1	17.95	17.90	-1	15,824	-0.01%
2019/06/04	2	17.75	2	17.75	17.75	0	15,756	0.00%
2019/06/03	0	0.00	5	17.90	17.95	-5	15,956	-0.03%
2019/05/31	2	17.55	25	17.70	17.75	-23	15,917	-0.14%
2019/05/30	5	17.53	0	0.00	17.60	5	16,101	0.03%
2019/05/29	0.6	17.40	6	17.50	17.50	-5.4	16,353	-0.03%
2019/05/28	2	17.30	4	17.33	17.30	-2	16,589	-0.01%
2019/05/27	6	17.35	0	0.00	17.40	6	16,350	0.04%
2019/05/24	1	17.50	3	17.50	17.50	-2	16,327	-0.01%
2019/05/23	2	17.45	0	0.00	17.50	2	16,663	0.01%
2019/05/22	2	17.45	0	0.00	17.50	2	16,881	0.01%
2019/05/20	1	17.40	0	0.00	17.40	1	16,662	0.01%
2019/05/17	6.6	17.32	0	0.00	17.30	6.6	16,771	0.04%
2019/05/16	4	17.34	0	0.00	17.30	4	16,820	0.02%
2019/05/14	8	17.27	0	0.00	17.25	8	17,152	0.05%
2019/05/13	4	17.49	28	17.53	17.45	-24	17,373	-0.14%
2019/05/10	14	17.66	1	17.70	17.60	13	17,596	0.07%
2019/05/09	0.5	17.60	0	0.00	17.55	0.5	17,966	0.00%
2019/05/08	2	17.80	0	0.00	17.80	2	17,975	0.01%
2019/05/07	1	17.80	0.2	18.00	18.00	0.8	18,097	0.00%
2019/05/06	2	17.75	0	0.00	17.80	2	18,050	0.01%
2019/05/03	0.1	17.95	4	17.95	18.00	-3.9	18,229	-0.02%
2019/05/02	6	17.82	2.2	17.75	17.75	3.8	18,387	0.02%
2019/04/30	7	17.85	8	17.81	17.90	-1	18,394	-0.01%
2019/04/29	0	0.00	2.3	17.75	17.80	-2.3	18,592	-0.01%
2019/04/25	8	17.79	1	17.80	17.80	7	18,850	0.04%
2019/04/23	0	0.00	1.8	17.78	17.85	-1.8	19,430	-0.01%
2019/04/22	0	0.00	4	17.66	17.70	-4	19,512	-0.02%
2019/04/19	1	17.85	29	17.81	17.75	-28	19,853	-0.14%
2019/04/18	0	0.00	1	17.80	17.85	-1	20,036	0.00%
2019/04/17	0	0.00	2	17.90	17.90	-2	20,318	-0.01%
2019/04/16	0	0.00	1	17.80	17.90	-1	20,457	0.00%
2019/04/15	5	17.80	0.1	17.80	17.75	4.9	20,602	0.02%
2019/04/12	0	0.00	3	17.70	17.75	-3	20,630	-0.01%
2019/04/11	0	0.00	4.4	17.79	17.75	-4.4	20,740	-0.02%
2019/04/10	6	17.68	0.3	17.70	17.65	5.7	20,642	0.03%
2019/04/09	10	17.75	1	17.80	17.80	9	20,526	0.04%
2019/04/08	0	0.00	2	17.65	17.65	-2	20,407	-0.01%
2019/04/03	1	17.50	12	17.60	17.45	-11	20,266	-0.05%
2019/04/02	2	17.58	0	0.00	17.60	2	20,213	0.01%
2019/04/01	0	0.00	9	17.55	17.55	-9	20,339	-0.04%
2019/03/28	5	17.30	3.3	17.35	17.35	1.7	20,252	0.01%
2019/03/27	1	17.50	48	17.50	17.55	-47	20,119	-0.23%
2019/03/25	0.6	17.40	6	17.30	17.50	-5.4	20,652	-0.03%
2019/03/22	2	17.50	20	17.50	17.55	-18	20,709	-0.09%
2019/03/21	0	0.00	10	17.65	17.65	-10	20,848	-0.05%
2019/03/20	20	17.47	4	17.51	17.65	16	21,089	0.08%
2019/03/19	13	17.50	0	0.00	17.45	13	21,028	0.06%
2019/03/18	2	17.55	2	17.60	17.70	0	20,929	0.00%
2019/03/15	0	0.00	0.4	17.90	17.85	-0.4	20,941	0.00%
2019/03/14	3	17.77	2	17.80	17.70	1	20,942	0.00%
2019/03/13	0	0.00	11	17.85	17.90	-11	21,249	-0.05%
2019/03/12	0	0.00	40.6	17.65	17.65	-40.6	21,154	-0.19%
2019/03/11	0	0.00	1.1	17.50	17.45	-1.1	21,444	-0.01%
2019/03/08	0	0.00	34	17.49	17.40	-34	22,141	-0.15%
2019/03/07	0	0.00	22	17.55	17.60	-22	22,474	-0.10%
2019/03/06	1	17.45	9	17.54	17.50	-8	22,415	-0.04%
2019/03/05	1	17.35	13.1	17.45	17.45	-12.1	22,413	-0.05%
2019/03/04	1	17.25	0	17.20	17.20	1	22,193	0.00%
2019/02/27	0	0.00	2	17.45	17.45	-2	22,114	-0.01%
2019/02/26	0	0.00	3	17.42	17.40	-3	21,852	-0.01%
2019/02/25	2	17.30	21	17.37	17.40	-19	21,608	-0.09%
2019/02/22	0	0.00	22	17.27	17.35	-22	21,719	-0.10%
2019/02/21	2	17.12	0	0.00	17.10	2	21,596	0.01%
2019/02/20	0	0.00	7	17.11	17.15	-7	21,475	-0.03%
2019/02/19	1	17.10	4	17.10	17.05	-3	21,486	-0.01%
2019/02/18	0	0.00	25.3	17.09	17.15	-25.3	21,766	-0.12%
2019/02/15	0	0.00	4.3	17.04	16.85	-4.3	21,857	-0.02%
2019/02/14	0	0.00	3	17.10	17.10	-3	21,822	-0.01%
2019/02/13	2	17.05	5.3	17.05	17.05	-3.3	21,736	-0.02%
2019/02/12	2.1	17.00	0.5	17.00	17.00	1.6	21,537	0.01%
2019/02/11	2	16.90	0	0.00	16.85	2	21,295	0.01%
2019/01/30	1	17.00	14	16.99	17.00	-13	21,246	-0.06%
2019/01/29	0	0.00	10	16.80	16.95	-10	20,948	-0.05%
2019/01/28	0	0.00	4.2	16.90	16.95	-4.2	20,879	-0.02%
2019/01/25	0	0.00	23.3	16.80	16.75	-23.3	20,816	-0.11%
2019/01/24	0.2	16.70	14	16.73	16.80	-13.8	20,738	-0.07%
2019/01/23	0	0.00	34.2	16.60	16.55	-34.2	20,590	-0.17%
2019/01/22	0	16.40	8	16.49	16.50	-8	20,268	-0.04%
2019/01/21	0	0.00	2	16.45	16.50	-2	20,205	-0.01%
2019/01/18	0	0.00	72	16.31	16.30	-72	20,057	-0.36%
2019/01/17	0	0.00	367	16.28	16.35	-367	20,234	-1.81%	大賣/鉅額交易
2019/01/16	0	0.00	8	16.19	16.25	-8	20,207	-0.04%
2019/01/15	0	0.00	25	16.03	16.15	-25	20,473	-0.12%
2019/01/14	0	0.00	3	15.80	15.80	-3	20,004	-0.01%
2019/01/11	13	15.68	1.6	15.77	15.85	11.4	20,153	0.06%
2019/01/10	0	0.00	7.1	15.67	15.70	-7.1	19,849	-0.04%
2019/01/09	0	0.00	6	15.72	15.70	-6	19,793	-0.03%
2019/01/08	0	0.00	6.5	15.52	15.55	-6.5	19,514	-0.03%
2019/01/07	7	15.39	10	15.43	15.50	-3	19,678	-0.02%
2019/01/03	1	15.10	8	15.15	15.10	-7	20,560	-0.03%
2018/12/28	0	0.00	13	15.44	15.45	-13	20,864	-0.06%
2018/12/27	0	0.00	1	15.30	15.30	-1	21,079	0.00%
2018/12/26	1	15.00	5	15.05	15.10	-4	21,299	-0.02%
2018/12/24	3	14.97	0	0.00	15.00	3	21,244	0.01%
2018/12/21	1	15.00	5	15.00	15.10	-4	21,453	-0.02%
2018/12/19	0	0.00	5	15.31	15.40	-5	21,340	-0.02%
2018/12/17	1	15.30	0	0.00	15.30	1	21,783	0.00%
2018/12/13	0	0.00	2	15.40	15.45	-2	22,154	-0.01%
2018/12/12	5	15.30	0	0.00	15.25	5	21,820	0.02%
2018/12/11	0	0.00	6	15.20	15.20	-6	21,699	-0.03%
2018/12/10	1	15.10	0	0.00	15.10	1	21,593	0.00%
2018/12/07	0	0.00	5.4	15.21	15.30	-5.4	21,429	-0.03%
2018/12/05	2	15.35	3	15.30	15.30	-1	21,288	0.00%
2018/12/04	0	0.00	24	15.68	15.65	-24	21,154	-0.11%
2018/12/03	6	15.66	0	0.00	15.70	6	20,726	0.03%
2018/11/30	0	0.00	55	15.65	15.70	-55	20,058	-0.27%
2018/11/28	0	0.00	1	15.45	15.45	-1	19,634	-0.01%
2018/11/27	0	0.00	2	15.35	15.35	-2	19,492	-0.01%
2018/11/26	5	15.41	5	15.35	15.30	0	19,587	0.00%
2018/11/23	1	15.40	0	0.00	15.35	1	19,558	0.01%
2018/11/21	0	0.00	1	15.45	15.40	-1	19,635	-0.01%
2018/11/19	0	0.00	2	15.80	15.80	-2	19,488	-0.01%
2018/11/16	0	0.00	1	15.70	15.75	-1	19,509	-0.01%
2018/11/15	0	0.00	25	15.75	15.75	-25	19,599	-0.13%
2018/11/14	0	0.00	1	15.60	15.60	-1	19,550	-0.01%
2018/11/12	10	15.75	3	15.55	15.55	7	20,406	0.03%
2018/11/09	5	15.43	0	0.00	15.55	5	20,861	0.02%
2018/11/08	0	0.00	1	15.55	15.60	-1	21,199	0.00%
2018/11/07	1	15.40	2	15.50	15.55	-1	21,586	0.00%
2018/11/06	5	15.40	3	15.45	15.40	2	21,784	0.01%
2018/11/05	0	0.00	3	15.10	15.35	-3	22,311	-0.01%
2018/11/02	0	0.00	13	15.09	15.20	-13	23,951	-0.05%
2018/11/01	0	0.00	5	14.95	14.95	-5	25,331	-0.02%
2018/10/31	6	14.80	27	14.86	15.00	-21	25,821	-0.08%
2018/10/29	0	0.00	2	14.95	14.60	-2	26,814	-0.01%
2018/10/26	0	0.00	8	14.50	14.55	-8	26,918	-0.03%
2018/10/25	3	14.55	3	14.75	14.55	0	27,090	0.00%
2018/10/24	0	0.00	23	14.95	15.00	-23	27,572	-0.08%
2018/10/23	0	0.00	6	14.99	14.95	-6	27,413	-0.02%
2018/10/19	0	0.00	15	14.77	14.80	-15	27,147	-0.06%
2018/10/18	1	14.80	7	14.80	14.85	-6	26,949	-0.02%
2018/10/17	0	0.00	5	14.80	14.70	-5	27,076	-0.02%
2018/10/16	3	14.50	0	0.00	14.55	3	27,057	0.01%
2018/10/15	27	14.63	3	14.55	14.55	24	27,120	0.09%
2018/10/12	5	15.00	6	14.91	14.95	-1	26,810	0.00%
2018/10/11	25	15.10	9	15.00	14.95	16	26,482	0.06%
2018/10/09	0	0.00	8.9	16.00	15.90	-8.9	25,727	-0.03%
2018/10/08	1	16.05	20	16.05	16.05	-19	25,538	-0.07%
2018/10/05	5	15.74	13	15.72	15.80	-8	25,297	-0.03%
2018/10/04	1	15.90	8	15.90	15.90	-7	25,055	-0.03%
2018/10/03	0	0.00	124.6	16.00	16.10	-124.6	24,900	-0.50%	大賣/鉅額交易
2018/10/01	25	16.10	4	16.15	16.10	21	24,858	0.08%
2018/09/28	5	16.10	0.3	16.05	16.10	4.7	25,050	0.02%
2018/09/27	1	16.00	47.1	16.17	16.30	-46.1	24,884	-0.19%
2018/09/26	0	0.00	1	15.95	15.95	-1	24,814	0.00%
2018/09/25	20	15.90	6	15.98	16.00	14	25,427	0.06%
2018/09/21	37	15.79	23	15.77	16.00	14	25,284	0.06%
2018/09/20	20	15.50	14.3	15.50	15.50	5.8	24,738	0.02%
2018/09/19	9	15.51	10	15.54	15.50	-1	24,621	0.00%
2018/09/18	10	15.20	0	0.00	15.20	10	24,398	0.04%
2018/09/17	1	15.15	0	0.00	15.25	1	24,530	0.00%
2018/09/14	0	0.00	21	15.25	15.15	-21	24,527	-0.09%
2018/09/12	0	0.00	3	15.20	15.20	-3	24,909	-0.01%
2018/09/11	0	0.00	6	15.17	15.25	-6	24,853	-0.02%
2018/09/07	0	0.00	1	15.00	15.05	-1	25,573	0.00%
2018/09/06	5	14.95	2	14.90	15.05	3	26,137	0.01%
2018/09/05	3	15.15	16	15.15	15.05	-13	26,069	-0.05%
2018/09/04	1	15.35	1	15.40	15.40	0	25,949	0.00%
2018/09/03	2	15.25	11	15.30	15.25	-9	26,067	-0.03%
2018/08/31	5	15.35	8	15.37	15.55	-3	26,228	-0.01%
2018/08/30	3	15.45	5.9	15.49	15.50	-2.9	26,154	-0.01%
2018/08/29	0	0.00	11.1	15.60	15.60	-11.1	26,477	-0.04%
2018/08/28	0	0.00	10	15.48	15.60	-10	26,726	-0.04%
2018/08/27	1	15.45	6	15.43	15.50	-5	26,839	-0.02%
2018/08/24	5	15.35	11.5	15.43	15.50	-6.5	26,863	-0.02%
2018/08/23	1	15.55	0	0.00	15.50	1	27,425	0.00%
2018/08/22	1	15.45	38.2	15.50	15.50	-37.2	27,741	-0.13%
2018/08/17	19	15.39	0.3	15.15	15.25	18.7	27,196	0.07%
2018/08/16	2	15.08	16	15.03	15.10	-14	26,529	-0.05%
2018/08/15	0	0.00	6	15.06	15.20	-6	26,212	-0.02%
2018/08/14	25	15.02	35	15.05	15.20	-10	25,989	-0.04%
2018/08/13	4	15.03	18	15.06	14.90	-14	25,523	-0.05%
2018/08/10	0	0.00	20	15.31	15.40	-20	25,240	-0.08%
2018/08/09	16	15.23	98	15.43	15.45	-82	24,744	-0.33%
2018/08/08	47	15.05	135.8	15.10	15.15	-88.8	23,151	-0.38%	大賣/
2018/08/07	1	14.35	19.1	14.55	14.55	-18.1	21,797	-0.08%
2018/08/06	1	14.15	9.9	14.33	14.35	-8.9	21,338	-0.04%
2018/08/03	0	0.00	31	14.04	14.10	-31	20,996	-0.15%
2018/08/02	0	13.85	46	13.95	13.80	-46	20,510	-0.22%
2018/08/01	1	13.95	1	14.05	14.05	0	20,569	0.00%
2018/07/31	0	0.00	25	13.99	14.10	-25	20,499	-0.12%
2018/07/30	1	13.70	0	0.00	13.70	1	19,896	0.01%
2018/07/26	2	13.65	8	13.68	13.75	-6	20,292	-0.03%
2018/07/25	7	13.65	2	13.70	13.65	5	20,761	0.02%
2018/07/20	1	13.40	0	0.00	13.50	1	21,495	0.00%
2018/07/19	3	13.45	2	13.50	13.40	1	21,640	0.00%
2018/07/18	0	0.00	2	13.45	13.50	-2	21,844	-0.01%
2018/07/17	0	0.00	15	13.45	13.40	-15	21,966	-0.07%
2018/07/16	4	13.40	9	13.40	13.40	-5	22,082	-0.02%
2018/07/13	1	13.40	1.6	13.37	13.35	-0.6	22,394	0.00%
2018/07/12	1	13.20	4	13.23	13.35	-3	22,415	-0.01%
2018/07/11	3	13.13	0	0.00	13.20	3	22,491	0.01%
2018/07/10	1	13.25	15	13.28	13.25	-14	22,497	-0.06%
2018/07/09	2	13.20	0	0.00	13.15	2	22,563	0.01%
2018/07/06	15	13.01	5	13.00	13.05	10	22,757	0.04%
2018/07/05	11	13.03	0	0.00	13.00	11	22,927	0.05%
2018/07/04	2	13.15	0	0.00	13.10	2	23,519	0.01%
2018/07/03	7	13.69	0	0.00	13.55	7	23,586	0.03%
2018/07/02	1	13.90	0	0.00	13.85	1	23,059	0.00%
2018/06/28	0	13.70	1	13.80	13.75	-1	22,879	0.00%
2018/06/27	3	13.73	0	0.00	13.70	3	22,849	0.01%
2018/06/26	26	13.75	0	0.00	13.75	26	22,829	0.11%
2018/06/25	59	13.93	0	0.00	13.85	59	22,743	0.26%
2018/06/22	6	13.92	0	0.00	14.00	6	22,821	0.03%
2018/06/21	2	13.90	0	0.00	13.90	2	22,595	0.01%
2018/06/20	2	13.88	0	13.90	13.90	2	22,781	0.01%
2018/06/19	43.4	13.84	0	0.00	13.80	43.4	23,029	0.19%
2018/06/15	8	14.10	0	0.00	14.15	8	22,467	0.04%
2018/06/14	0	0.00	1	14.05	14.00	-1	22,239	0.00%
2018/06/13	26	14.54	7	14.54	14.50	19	21,715	0.09%
2018/06/12	10	14.55	1	14.55	14.55	9	22,322	0.04%
2018/06/11	5	14.55	9.2	14.56	14.55	-4.2	22,307	-0.02%
2018/06/08	5	14.55	4	14.58	14.60	1	22,143	0.00%
2018/06/07	0	0.00	4	14.54	14.50	-4	22,085	-0.02%
2018/06/06	0.8	14.45	5	14.55	14.45	-4.2	22,184	-0.02%
2018/06/05	1	14.25	5	14.25	14.25	-4	21,739	-0.02%
2018/06/04	12	14.00	1	13.95	14.10	11	21,536	0.05%
2018/06/01	1	13.95	0	0.00	14.00	1	21,430	0.00%
2018/05/31	20	13.78	1	14.10	14.10	19	21,418	0.09%
2018/05/30	1	13.75	0	0.00	13.75	1	20,898	0.00%
2018/05/24	0	0.00	2	14.30	14.30	-2	21,407	-0.01%
2018/05/22	0	0.00	1.3	14.45	14.50	-1.3	21,713	-0.01%
2018/05/21	2	14.50	7	14.49	14.55	-5	21,919	-0.02%
2018/05/18	0	0.00	42.3	14.50	14.40	-42.3	22,111	-0.19%
2018/05/17	1.3	14.40	0.4	14.40	14.45	0.9	22,276	0.00%
2018/05/16	0	0.00	1	14.45	14.45	-1	22,379	0.00%
2018/05/15	0	0.00	3	14.50	14.45	-3	22,745	-0.01%
2018/05/14	12	14.45	2	14.45	14.45	10	23,434	0.04%
2018/05/11	0	0.00	12	14.36	14.40	-12	23,741	-0.05%
2018/05/10	2	14.35	2.7	14.26	14.25	-0.7	23,726	0.00%
2018/05/09	0.7	14.30	26	14.29	14.30	-25.3	23,747	-0.11%
2018/05/08	5	14.20	0	0.00	14.25	5	23,720	0.02%
2018/05/07	0	0.00	6	14.20	14.30	-6	23,643	-0.03%
2018/05/04	6	14.24	0	0.00	14.15	6	23,573	0.03%
2018/05/03	10	14.45	38	14.45	14.45	-28	23,388	-0.12%
2018/05/02	3	14.47	121	14.45	14.55	-118	23,338	-0.51%	大賣/鉅額交易
2018/04/30	1	14.20	86	14.21	14.20	-85	23,095	-0.37%
2018/04/27	1	14.15	5	14.17	14.25	-4	23,192	-0.02%
2018/04/26	6	14.13	16	14.10	14.15	-10	23,079	-0.04%
2018/04/25	0	0.00	20	13.80	13.85	-20	22,810	-0.09%
2018/04/24	0	0.00	5	13.70	13.70	-5	22,920	-0.02%
2018/04/19	0	0.00	95	13.80	13.85	-95	23,570	-0.40%
2018/04/17	1	13.70	5	13.70	13.70	-4	24,019	-0.02%
2018/04/13	0	0.00	21	13.80	13.80	-21	24,459	-0.09%
2018/04/12	0	0.00	2	13.80	13.80	-2	24,716	-0.01%
2018/04/11	41	13.77	1	13.75	13.75	40	24,742	0.16%
2018/04/10	5	13.50	15	13.61	13.80	-10	24,428	-0.04%
2018/04/09	10	13.45	20	13.50	13.50	-10	23,924	-0.04%
2018/04/03	3	13.38	3	13.37	13.40	0	23,727	0.00%
2018/04/02	2	13.45	7	13.45	13.45	-5	23,669	-0.02%
2018/03/31	0	0.00	10	13.40	13.35	-10	23,482	-0.04%
2018/03/30	0	0.00	5	13.35	13.35	-5	23,452	-0.02%
2018/03/29	0	0.00	2	13.25	13.35	-2	23,440	-0.01%
2018/03/28	4	13.45	4	13.48	13.40	0	23,144	0.00%
2018/03/27	0	0.00	10	13.53	13.55	-10	23,150	-0.04%
2018/03/26	5	13.45	0	0.00	13.50	5	23,067	0.02%
2018/03/23	5	13.50	1	13.45	13.50	4	22,980	0.02%
2018/03/22	2	13.50	25	13.60	13.60	-23	22,837	-0.10%
2018/03/21	0	0.00	20	13.40	13.45	-20	22,517	-0.09%
2018/03/20	1	13.35	4	13.40	13.40	-3	22,895	-0.01%
2018/03/19	0	0.00	8	13.49	13.45	-8	22,910	-0.03%
2018/03/16	7	13.36	2	13.45	13.55	5	22,841	0.02%
2018/03/15	0	13.35	0	0.00	13.35	0	22,211	0.00%
2018/03/13	28	13.39	38	13.35	13.40	-10	22,337	-0.04%
2018/03/12	7	13.34	121	13.30	13.40	-114	22,391	-0.51%	大賣/鉅額交易
2018/03/09	80	13.13	3	13.15	13.15	77	22,460	0.34%
2018/03/08	12	13.10	0	0.00	13.10	12	22,704	0.05%
2018/03/07	15	13.05	0	0.00	13.05	15	22,944	0.07%
2018/03/06	1	13.00	10	13.05	13.05	-9	23,466	-0.04%
2018/03/05	92	13.02	0	0.00	13.00	92	23,688	0.39%
2018/03/02	68	13.00	4	13.05	12.95	64	23,585	0.27%
2018/03/01	12	13.10	15	13.10	13.15	-3	22,892	-0.01%
2018/02/27	105	13.21	5	13.30	13.15	100	22,771	0.44%	大買/
2018/02/26	31	13.36	100	13.40	13.25	-69	23,042	-0.30%
2018/02/23	107	13.25	10	13.25	13.25	97	23,027	0.42%	大買/
2018/02/22	47	13.09	0	0.00	13.15	47	23,493	0.20%
2018/02/21	19	13.15	0	0.00	13.20	19	23,851	0.08%
2018/02/12	16	13.10	1	13.10	13.05	15	23,915	0.06%
2018/02/09	2	12.90	0	0.00	12.95	2	23,761	0.01%
2018/02/08	3	13.10	0	0.00	13.15	3	23,517	0.01%
2018/02/07	20	13.21	4	13.20	13.05	16	23,357	0.07%
2018/02/06	19	13.09	81	13.06	12.90	-62	23,292	-0.27%
2018/02/05	97	13.62	40	13.65	13.60	57	22,818	0.25%
2018/02/02	0	0.00	2.1	13.90	13.90	-2.1	22,338	-0.01%
2018/02/01	6	13.96	0	0.00	13.95	6	22,272	0.03%
2018/01/31	1	13.90	35	13.91	14.00	-34	22,106	-0.15%
2018/01/30	1	14.05	0	0.00	14.05	1	21,906	0.00%
2018/01/26	50	14.15	4.2	14.11	14.20	45.8	21,696	0.21%
2018/01/25	5	14.19	0	0.00	14.20	5	21,596	0.02%
2018/01/24	6	14.13	0.4	14.15	14.15	5.6	21,471	0.03%
2018/01/23	0	0.00	51	14.35	14.35	-51	21,297	-0.24%
2018/01/22	0	0.00	30.5	14.25	14.25	-30.5	21,197	-0.14%
2018/01/19	0	0.00	16.1	14.29	14.30	-16.1	21,219	-0.08%
2018/01/18	10	14.33	71	14.35	14.25	-61	21,024	-0.29%
2018/01/17	1	14.20	12	14.30	14.30	-11	20,778	-0.05%
2018/01/16	1	14.25	3	14.25	14.20	-2	20,439	-0.01%
2018/01/15	23	14.28	30	14.30	14.25	-7	20,326	-0.03%
2018/01/12	0	0.00	45.5	14.13	14.15	-45.5	19,863	-0.23%
2018/01/11	11	13.95	3	14.03	14.00	8	19,325	0.04%
2018/01/10	3	14.00	3	14.02	13.95	0	19,320	0.00%
2018/01/09	3	14.03	3	13.98	13.95	0	18,910	0.00%
2018/01/08	1	14.00	0.1	14.05	14.05	0.9	18,813	0.00%
2018/01/04	1	13.85	1.1	13.81	13.85	-0.1	18,623	0.00%
2018/01/03	0	0.00	23	13.93	13.95	-23	18,758	-0.12%