元大金 (2885)-元大-四維券商分點個股進出

台股 » 個股 » 元大金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大金

(2885)

可現股當沖

股價
31.45
漲跌
▼0.55
漲幅
-1.72%
成交量
18,832張
產業
上市金融類股
1747人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大金 (2885)籌碼相關－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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	53.4	31.54	2.3	31.42	31.45	51.1	21,382	0.24%
2024/05/13	13.5	31.96	1.2	32.05	32.00	12.3	21,349	0.06%
2024/05/10	0	0.00	99.6	32.02	32.10	-99.6	21,318	-0.47%
2024/05/09	522.4	31.82	9	32.09	31.65	513.4	21,300	2.41%	大買/鉅額交易
2024/05/08	0.2	31.65	8.1	31.60	31.80	-7.9	21,147	-0.04%
2024/05/07	103	31.74	10.8	31.54	31.80	92.2	21,154	0.44%	大買/
2024/05/06	0	31.40	48.6	31.02	31.50	-48.6	20,957	-0.23%
2024/05/03	24	30.63	20.1	30.92	30.55	4	20,783	0.02%
2024/05/02	20	30.50	6	30.65	30.65	14	20,688	0.07%
2024/04/30	10.2	30.75	11	31.08	30.65	-0.8	20,545	0.00%
2024/04/29	5	30.48	105.1	30.50	31.05	-100.1	20,436	-0.49%	大賣/
2024/04/26	5	29.90	1	30.25	30.00	4	20,096	0.02%
2024/04/25	56.6	29.86	3	29.75	29.80	53.6	20,118	0.27%
2024/04/24	2	30.23	189.1	30.25	30.35	-187.1	19,994	-0.94%	大賣/鉅額交易
2024/04/23	26.1	29.78	0	0.00	29.80	26.1	19,844	0.13%
2024/04/22	5	29.95	2	29.85	29.90	3	19,654	0.02%
2024/04/19	177.8	29.94	6.2	29.68	29.90	171.6	19,148	0.90%	大買/鉅額交易
2024/04/18	0.5	30.54	96	30.49	30.60	-95.5	18,463	-0.52%
2024/04/17	4.8	29.87	0.6	30.05	30.00	4.3	18,105	0.02%
2024/04/16	85.7	30.05	1.3	29.91	29.95	84.4	18,010	0.47%
2024/04/15	23	30.07	89	30.51	30.55	-66	17,755	-0.37%
2024/04/12	54.9	30.19	10	30.35	30.30	44.9	17,624	0.25%
2024/04/11	17.3	30.38	11	30.50	30.50	6.3	17,452	0.04%
2024/04/10	58.9	30.65	10.1	30.50	30.50	48.9	17,495	0.28%
2024/04/09	10	30.70	67	30.65	30.90	-57	17,624	-0.32%
2024/04/08	5.1	30.03	49	30.24	30.30	-44	17,390	-0.25%
2024/04/03	57.9	30.04	12	30.34	29.95	45.9	17,458	0.26%
2024/04/02	0.2	30.15	13.3	30.16	30.30	-13	17,547	-0.07%
2024/04/01	30.2	30.12	4	30.28	30.10	26.2	17,754	0.15%
2024/03/29	8	30.40	16.1	30.29	30.40	-8.1	17,819	-0.05%
2024/03/28	19	30.02	4	30.05	30.10	15	17,675	0.08%
2024/03/27	1	30.25	39	30.34	30.30	-38	17,687	-0.21%
2024/03/26	6	30.28	55.9	30.08	30.10	-49.9	17,806	-0.28%
2024/03/25	4.1	29.53	23	29.91	29.85	-18.9	17,978	-0.11%
2024/03/22	57.4	29.57	46	30.00	29.45	11.4	18,215	0.06%
2024/03/21	3.4	29.61	151.1	29.76	29.80	-147.7	18,221	-0.81%	大賣/鉅額交易
2024/03/20	33.3	29.11	3	29.10	28.90	30.3	18,450	0.16%
2024/03/19	35.2	29.17	4.3	29.23	29.20	31	18,458	0.17%
2024/03/18	145.6	29.48	8.3	29.31	29.35	137.3	18,330	0.75%	大買/鉅額交易
2024/03/15	53.3	29.86	57	30.14	30.20	-3.7	18,162	-0.02%
2024/03/14	28.1	30.13	51.7	30.16	30.30	-23.7	17,626	-0.13%
2024/03/13	10.1	29.17	24.7	29.30	29.50	-14.6	16,785	-0.09%
2024/03/12	1	28.80	6.3	28.80	28.90	-5.3	16,419	-0.03%
2024/03/11	15.2	28.61	19	28.65	28.55	-3.8	16,438	-0.02%
2024/03/08	12	28.39	92.3	28.34	28.45	-80.3	16,445	-0.49%
2024/03/07	2	27.98	138.2	27.92	28.10	-136.3	16,213	-0.84%	大賣/鉅額交易
2024/03/06	0.1	27.41	1.1	27.36	27.50	-1	15,804	-0.01%
2024/03/05	1	27.35	0	0.00	27.30	1	15,976	0.01%
2024/03/04	6.5	27.26	10.9	27.29	27.35	-4.5	16,071	-0.03%
2024/03/01	8.1	27.31	0.3	27.35	27.30	7.8	16,213	0.05%
2024/02/29	3.4	27.20	8	27.34	27.45	-4.6	16,332	-0.03%
2024/02/27	0	27.30	2.5	27.23	27.20	-2.5	16,171	-0.02%
2024/02/26	5	27.20	0	0.00	27.10	5	16,031	0.03%
2024/02/23	40.7	27.32	2.2	27.34	27.30	38.4	15,976	0.24%
2024/02/22	10	27.35	3.6	27.49	27.55	6.4	16,208	0.04%
2024/02/21	104.2	27.45	1	27.35	27.35	103.2	16,173	0.64%	大買/鉅額交易
2024/02/20	3.9	27.53	35.3	27.62	27.85	-31.4	16,099	-0.20%
2024/02/19	1	27.35	30.2	27.29	27.45	-29.2	15,999	-0.18%
2024/02/16	0	27.05	17	27.12	27.15	-17	16,178	-0.11%
2024/02/15	31.1	26.87	22	26.98	27.00	9.1	16,185	0.06%
2024/02/05	11.4	26.69	11.2	26.87	27.00	0.2	15,990	0.00%
2024/02/02	4.4	26.80	0.2	27.05	26.90	4.2	15,780	0.03%
2024/02/01	1.1	27.00	2	27.00	27.05	-0.9	15,716	-0.01%
2024/01/31	0.1	26.89	23.4	27.01	27.05	-23.2	15,625	-0.15%
2024/01/30	14.2	26.83	0	0.00	26.85	14.2	15,518	0.09%
2024/01/29	11	26.95	36.1	27.03	27.10	-25	15,711	-0.16%
2024/01/26	0	26.70	55.1	26.87	26.95	-55	15,758	-0.35%
2024/01/25	0	26.75	48.1	26.66	26.75	-48.1	15,712	-0.31%
2024/01/24	0	26.56	1.1	26.55	26.60	-1	15,738	-0.01%
2024/01/23	5	26.45	13.6	26.54	26.55	-8.6	15,859	-0.05%
2024/01/22	2	26.30	3.1	26.38	26.35	-1	16,053	-0.01%
2024/01/19	21	25.77	31.1	26.03	26.20	-10.1	16,013	-0.06%
2024/01/18	46.1	25.77	22.1	25.92	25.80	24	16,029	0.15%
2024/01/17	57.9	25.99	1	25.90	25.80	56.9	15,949	0.36%
2024/01/16	59.2	26.21	2.1	26.26	26.25	57.1	15,663	0.36%
2024/01/15	2	26.75	0	0.00	26.70	2	15,517	0.01%
2024/01/12	1.5	26.67	0	26.70	26.65	1.5	15,812	0.01%
2024/01/11	1.1	26.70	1	26.65	26.80	0.1	16,020	0.00%
2024/01/10	34.5	26.49	3.3	26.55	26.50	31.2	16,367	0.19%
2024/01/09	1.1	26.95	7	26.90	26.80	-5.9	16,409	-0.04%
2024/01/08	47.2	26.95	35	27.19	26.90	12.2	16,485	0.07%
2024/01/05	40.2	26.91	1.1	27.17	26.95	39.1	16,514	0.24%
2024/01/04	5	27.10	21	27.27	27.20	-16	16,645	-0.10%
2024/01/03	50.6	27.07	10.2	27.01	26.95	40.5	16,816	0.24%
2024/01/02	0.3	27.60	9.1	27.71	27.75	-8.8	16,492	-0.05%
2023/12/29	4	27.49	50.6	27.52	27.60	-46.6	16,322	-0.29%
2023/12/28	1.1	27.20	21.3	27.29	27.35	-20.2	16,304	-0.12%
2023/12/27	0.3	27.04	34.9	27.09	27.15	-34.6	16,123	-0.21%
2023/12/26	0	26.85	16.2	26.92	26.85	-16.2	15,860	-0.10%
2023/12/25	15.6	26.61	0.1	26.75	26.60	15.5	15,812	0.10%
2023/12/22	5	26.65	10	26.65	26.80	-5	15,935	-0.03%
2023/12/21	40.3	26.33	33.4	26.47	26.45	6.9	15,843	0.04%
2023/12/20	4.3	26.63	1.2	26.61	26.55	3.1	15,485	0.02%
2023/12/19	37.3	26.72	11.1	26.98	26.70	26.2	15,199	0.17%
2023/12/18	0	26.95	15.5	27.03	27.05	-15.5	15,019	-0.10%
2023/12/15	10.6	26.95	24.1	27.13	27.00	-13.5	14,908	-0.09%
2023/12/14	1.8	26.97	26.3	26.97	27.00	-24.5	14,590	-0.17%
2023/12/13	12	26.65	14.8	26.84	26.75	-2.8	14,457	-0.02%
2023/12/12	0	26.51	69.1	26.67	26.80	-69.1	14,675	-0.47%
2023/12/11	20.3	26.38	30	26.53	26.55	-9.7	14,606	-0.07%
2023/12/08	40.4	26.43	34.4	26.50	26.55	6	14,645	0.04%
2023/12/07	0	26.35	14.4	26.44	26.50	-14.4	14,620	-0.10%
2023/12/06	0.2	26.42	23.3	26.46	26.45	-23.1	14,545	-0.16%
2023/12/05	0	26.30	11.4	26.35	26.40	-11.4	14,442	-0.08%
2023/12/04	0	26.10	62.7	26.34	26.35	-62.7	14,572	-0.43%
2023/12/01	20	25.93	16.1	26.10	26.10	4	14,509	0.03%
2023/11/30	30	25.97	20	26.10	26.00	10	14,505	0.07%
2023/11/29	0	26.00	10.2	26.10	25.95	-10.2	14,200	-0.07%
2023/11/28	0.5	25.97	60.6	26.01	26.10	-60.1	14,050	-0.43%
2023/11/27	0.1	25.90	25.6	25.92	25.85	-25.5	14,075	-0.18%
2023/11/24	4	25.75	24.1	25.74	25.80	-20	14,023	-0.14%
2023/11/23	17.1	25.53	31	25.68	25.70	-13.9	14,099	-0.10%
2023/11/22	1.2	25.63	1.6	25.58	25.60	-0.4	14,141	0.00%
2023/11/21	1	25.70	65.2	25.67	25.70	-64.2	14,238	-0.45%
2023/11/20	0	0.00	2	25.30	25.35	-2	14,056	-0.01%
2023/11/17	0.1	25.40	24.1	25.42	25.35	-24	14,079	-0.17%
2023/11/16	0	25.35	35.3	25.43	25.45	-35.3	14,006	-0.25%
2023/11/15	1.2	25.32	40.8	25.34	25.30	-39.6	13,945	-0.28%
2023/11/14	0.4	25.06	11.1	25.10	25.05	-10.7	13,829	-0.08%
2023/11/13	0	24.92	9.3	25.00	25.00	-9.3	14,058	-0.07%
2023/11/10	22.1	24.88	10	24.95	25.00	12.1	14,396	0.08%
2023/11/09	10.9	24.91	6	24.96	25.00	4.9	14,536	0.03%
2023/11/08	10	24.90	4.2	24.96	25.00	5.8	14,774	0.04%
2023/11/07	0	24.90	1.3	25.04	25.05	-1.3	14,940	-0.01%
2023/11/06	6	24.80	1.1	24.86	24.90	4.9	15,228	0.03%
2023/11/03	1	24.85	21.3	24.78	24.95	-20.3	15,067	-0.13%
2023/11/02	0	24.50	0.1	24.58	24.50	-0.1	15,550	0.00%
2023/11/01	5.2	24.25	7	24.46	24.40	-1.8	15,668	-0.01%
2023/10/31	0	24.25	42.2	24.30	24.30	-42.1	15,832	-0.27%
2023/10/30	63.3	24.11	7	24.01	24.10	56.3	15,988	0.35%
2023/10/27	20.1	24.40	0	0.00	24.40	20.1	16,107	0.12%
2023/10/26	25	24.37	20.1	24.50	24.35	4.9	16,265	0.03%
2023/10/25	2.1	24.65	0.8	24.65	24.60	1.3	16,299	0.01%
2023/10/24	4.3	24.34	2.3	24.46	24.45	2	16,366	0.01%
2023/10/23	23.2	24.35	1.1	24.59	24.40	22.1	16,412	0.13%
2023/10/20	69.4	24.49	111.5	24.70	24.75	-42.1	16,302	-0.26%	大賣/
2023/10/19	60.1	25.09	14	25.26	25.10	46	16,077	0.29%
2023/10/18	0	25.35	9.1	25.39	25.55	-9.1	15,990	-0.06%
2023/10/17	20.1	25.38	60.4	25.56	25.30	-40.3	15,836	-0.25%
2023/10/16	2	25.50	63.2	25.55	25.55	-61.2	15,886	-0.39%
2023/10/13	1.2	25.28	22.2	25.49	25.45	-21	15,869	-0.13%
2023/10/12	1.4	25.33	27.8	25.55	25.65	-26.5	15,981	-0.17%
2023/10/11	2	25.10	153.9	25.16	25.50	-151.9	16,036	-0.95%	大賣/鉅額交易
2023/10/06	0.1	24.63	24.2	24.83	24.80	-24.2	15,892	-0.15%
2023/10/05	2.2	24.60	11.1	24.48	24.55	-8.8	16,091	-0.05%
2023/10/04	35.6	24.38	3	24.45	24.25	32.6	16,241	0.20%
2023/10/03	95	24.76	0.2	24.80	24.65	94.8	16,245	0.58%
2023/10/02	59	24.96	0.1	25.08	24.95	58.9	16,374	0.36%
2023/09/28	0.2	25.07	25.2	25.15	25.05	-25	16,818	-0.15%
2023/09/27	2.4	25.09	18.1	25.13	25.15	-15.7	16,838	-0.09%
2023/09/26	4.6	25.00	32.1	25.02	25.00	-27.5	16,821	-0.16%
2023/09/25	2	25.10	31	25.15	25.20	-29	16,785	-0.17%
2023/09/22	0.1	24.89	60	24.98	25.10	-59.9	17,086	-0.35%
2023/09/21	22.1	24.94	61	25.10	25.00	-38.9	17,219	-0.23%
2023/09/20	1.5	25.43	20.1	25.40	25.40	-18.6	17,268	-0.11%
2023/09/19	62.3	25.70	38.6	25.66	25.75	23.7	17,248	0.14%
2023/09/18	18	25.30	20.1	25.44	25.40	-2.1	17,134	-0.01%
2023/09/15	0	25.10	33.2	25.27	25.35	-33.2	17,267	-0.19%
2023/09/14	1	25.10	19.4	25.14	25.20	-18.4	17,236	-0.11%
2023/09/13	0	24.80	40.6	24.90	25.00	-40.6	17,248	-0.24%
2023/09/12	0.1	24.66	18	24.77	24.80	-17.9	17,439	-0.10%
2023/09/11	0.4	24.60	3.1	24.52	24.70	-2.7	17,663	-0.02%
2023/09/08	2.1	24.70	15	24.65	24.65	-13	17,920	-0.07%
2023/09/07	0	24.70	118.6	24.70	24.70	-118.6	18,130	-0.65%	大賣/鉅額交易
2023/09/06	8.7	24.20	40	24.35	24.25	-31.3	18,048	-0.17%
2023/09/05	22.3	24.27	20	24.30	24.20	2.3	18,028	0.01%
2023/09/04	2.7	24.60	5.2	24.50	24.50	-2.5	18,223	-0.01%
2023/09/01	3	24.60	41.2	24.69	24.75	-38.2	18,496	-0.21%
2023/08/31	5.2	24.58	18	24.73	24.40	-12.8	18,740	-0.07%
2023/08/30	0.6	24.75	51.3	24.77	24.80	-50.7	18,891	-0.27%
2023/08/29	3.1	24.47	36	24.56	24.65	-32.9	18,979	-0.17%
2023/08/28	0	24.45	10	24.40	24.40	-10	18,969	-0.05%
2023/08/25	1.8	24.44	58.1	24.44	24.40	-56.3	19,376	-0.29%
2023/08/24	0.2	24.20	55.2	24.32	24.45	-55	19,468	-0.28%
2023/08/23	1	24.20	22	24.14	24.20	-21	19,454	-0.11%
2023/08/22	2.1	23.81	1	23.95	23.85	1.1	19,542	0.01%
2023/08/21	10.2	23.88	26	23.87	23.90	-15.8	19,574	-0.08%
2023/08/18	1	24.10	5.3	24.00	23.95	-4.2	19,484	-0.02%
2023/08/17	48.8	23.47	51.1	23.72	23.75	-2.3	19,503	-0.01%
2023/08/16	49.5	23.91	6	23.93	23.85	43.5	19,345	0.23%
2023/08/15	29.1	24.12	23	24.25	24.20	6.1	19,145	0.03%
2023/08/14	95.3	24.41	1	24.70	24.30	94.3	19,218	0.49%
2023/08/11	65.1	24.78	13	25.05	24.75	52.1	19,170	0.27%
2023/08/10	0	25.20	65.3	25.20	25.30	-65.3	19,013	-0.34%
2023/08/09	10.5	25.00	31	25.21	25.15	-20.5	18,775	-0.11%
2023/08/08	4	25.13	257.3	25.06	25.10	-253.2	18,679	-1.36%	大賣/鉅額交易
2023/08/07	1	24.55	59.7	24.53	24.70	-58.7	18,112	-0.32%
2023/08/04	3	24.32	2.6	24.31	24.35	0.5	17,972	0.00%
2023/08/02	92.5	24.44	0	0.00	24.45	92.5	17,759	0.52%
2023/08/01	7	24.87	83.3	24.79	24.90	-76.2	17,652	-0.43%
2023/07/31	20	24.40	13.2	24.64	24.40	6.8	17,308	0.04%
2023/07/28	74	24.43	3.1	24.37	24.40	70.9	17,151	0.41%
2023/07/27	0.9	24.56	24.7	24.64	24.70	-23.9	16,967	-0.14%
2023/07/26	0.6	24.45	5.2	24.40	24.55	-4.6	16,847	-0.03%
2023/07/25	45	24.20	5	24.40	24.25	40	16,808	0.24%
2023/07/24	30.4	24.12	0	0.00	24.10	30.4	16,845	0.18%
2023/07/21	0.2	24.37	19.1	24.40	24.40	-18.9	16,786	-0.11%
2023/07/20	0.3	24.34	78.2	24.35	24.45	-77.8	16,671	-0.47%
2023/07/19	20	23.95	28.2	24.24	24.10	-8.2	16,429	-0.05%
2023/07/18	1	24.00	6.4	23.92	24.10	-5.4	16,277	-0.03%
2023/07/17	5	23.90	7.6	23.99	23.95	-2.6	16,220	-0.02%
2023/07/14	2.1	23.45	9.1	23.66	23.75	-7	16,037	-0.04%
2023/07/13	11	23.45	38.5	23.54	23.30	-27.4	15,781	-0.17%
2023/07/12	0	23.40	4.3	23.45	23.45	-4.2	15,656	-0.03%
2023/07/11	0.1	23.25	3.2	23.35	23.30	-3.1	15,587	-0.02%
2023/07/10	2.1	23.17	5.4	23.10	23.00	-3.3	15,474	-0.02%
2023/07/07	48.3	22.51	52.4	22.69	22.65	-4.1	15,267	-0.03%
2023/07/06	122.7	22.83	0	0.00	22.70	122.7	15,203	0.81%	大買/鉅額交易
2023/07/05	3	23.07	12.6	23.19	23.15	-9.6	14,735	-0.07%
2023/07/04	50.5	23.09	5	23.14	23.05	45.5	14,624	0.31%
2023/07/03	3	23.22	13	23.24	23.20	-10	14,603	-0.07%
2023/06/30	115.1	23.14	0.3	23.26	23.10	114.8	14,617	0.79%	大買/鉅額交易
2023/06/29	232.9	23.44	5	23.50	23.30	227.9	14,416	1.58%	大買/鉅額交易
2023/06/28	11.6	24.11	108.1	24.14	24.10	-96.5	14,205	-0.68%	大賣/
2023/06/27	16.3	24.13	224	24.20	24.20	-207.7	13,935	-1.49%	大賣/鉅額交易
2023/06/26	0	0.00	60.5	24.30	24.30	-60.5	13,842	-0.44%
2023/06/21	3	24.32	66	24.36	24.35	-63	13,750	-0.46%
2023/06/20	24	24.31	14	24.54	24.25	10	13,529	0.07%
2023/06/19	1.1	24.44	11	24.35	24.40	-10	13,296	-0.07%
2023/06/16	6.7	24.37	2.5	24.37	24.35	4.3	13,201	0.03%
2023/06/15	8	24.43	50.1	24.41	24.50	-42.1	12,941	-0.33%
2023/06/14	3	24.38	1	24.35	24.40	2	12,841	0.02%
2023/06/13	14	24.38	7.4	24.38	24.35	6.6	12,795	0.05%
2023/06/12	23.6	24.50	1	24.50	24.55	22.6	12,630	0.18%
2023/06/09	40.1	24.53	0	24.60	24.60	40.1	12,734	0.31%
2023/06/08	67	24.51	13.1	24.57	24.50	53.9	12,731	0.42%
2023/06/07	1	24.48	29.6	24.52	24.60	-28.6	12,698	-0.22%
2023/06/06	0	0.00	17.2	24.19	24.20	-17.2	12,527	-0.14%
2023/06/05	10	24.05	10.5	24.11	24.00	-0.5	12,327	0.00%
2023/06/02	9.2	23.75	18	23.87	23.85	-8.8	12,036	-0.07%
2023/06/01	0.1	23.70	1.1	23.80	23.65	-1	11,882	-0.01%
2023/05/31	0	0.00	3	23.85	23.85	-3	11,750	-0.03%
2023/05/30	0	0.00	22.1	23.70	23.70	-22.1	11,531	-0.19%
2023/05/29	0.1	23.55	26.9	23.64	23.55	-26.8	11,676	-0.23%
2023/05/26	0.3	23.34	16.3	23.50	23.50	-16	11,831	-0.14%
2023/05/25	23.2	23.26	1	23.35	23.25	22.2	11,733	0.19%
2023/05/24	41	23.46	0	0.00	23.55	41	11,770	0.35%
2023/05/23	86	23.54	15.2	23.51	23.65	70.9	11,764	0.60%
2023/05/22	5.1	23.40	3.7	23.45	23.45	1.4	11,637	0.01%
2023/05/19	2.1	23.45	7.2	23.37	23.45	-5.1	11,540	-0.04%
2023/05/18	28	23.28	45.6	23.35	23.40	-17.6	11,407	-0.15%
2023/05/17	11	23.10	40.2	23.09	23.10	-29.2	11,241	-0.26%
2023/05/16	10	22.90	21.2	22.95	22.95	-11.2	11,131	-0.10%
2023/05/15	0.3	22.76	9.1	22.73	22.80	-8.8	11,184	-0.08%
2023/05/12	23.2	22.68	0	0.00	22.65	23.2	11,187	0.21%
2023/05/11	2	22.93	5.6	22.92	22.90	-3.6	11,184	-0.03%
2023/05/10	2	22.93	1	22.95	23.00	1	11,214	0.01%
2023/05/09	3.1	22.93	5.2	22.90	23.00	-2.1	11,269	-0.02%
2023/05/08	0	0.00	80.9	23.00	23.00	-80.9	11,402	-0.71%
2023/05/05	3	22.80	1.1	22.85	22.85	2	11,287	0.02%
2023/05/04	4	22.89	219.2	22.76	22.90	-215.2	11,529	-1.87%	大賣/鉅額交易
2023/05/03	20	22.60	1.4	22.75	22.75	18.6	11,598	0.16%
2023/05/02	6	22.57	1.2	22.61	22.70	4.9	11,941	0.04%
2023/04/28	0	0.00	0.2	22.51	22.60	-0.2	12,593	0.00%
2023/04/27	6.5	22.33	1.3	22.48	22.45	5.1	12,716	0.04%
2023/04/26	0.2	22.40	2.1	22.35	22.45	-2	12,877	-0.02%
2023/04/25	7	22.40	3	22.40	22.40	4	12,874	0.03%
2023/04/24	10	22.36	0	0.00	22.40	10	12,941	0.08%
2023/04/21	0.1	22.40	15	22.50	22.45	-14.9	13,064	-0.11%
2023/04/20	10.2	22.25	17	22.32	22.30	-6.8	13,129	-0.05%
2023/04/19	8	22.46	1	22.45	22.45	7	13,396	0.05%
2023/04/18	2	22.55	0.6	22.55	22.50	1.4	13,416	0.01%
2023/04/17	0.3	22.50	5.7	22.51	22.50	-5.4	13,475	-0.04%
2023/04/14	0	0.00	3	22.60	22.65	-3	13,385	-0.02%
2023/04/13	20	22.50	3.3	22.60	22.55	16.7	13,387	0.12%
2023/04/12	3	22.60	21.1	22.55	22.55	-18.1	13,309	-0.14%
2023/04/11	10	22.50	9	22.50	22.55	1	13,392	0.01%
2023/04/10	1.2	22.41	10.1	22.45	22.45	-8.9	13,254	-0.07%
2023/04/07	3	22.35	1	22.40	22.40	2	13,298	0.02%
2023/04/06	0	0.00	1.3	22.38	22.40	-1.3	13,296	-0.01%
2023/03/31	0	0.00	5	22.45	22.35	-5	13,263	-0.04%
2023/03/30	1.2	22.27	0	0.00	22.30	1.2	13,892	0.01%
2023/03/29	0.1	22.34	5.1	22.35	22.40	-5.1	14,478	-0.04%
2023/03/28	0.4	22.30	8	22.28	22.30	-7.6	15,234	-0.05%
2023/03/27	14	22.09	22.1	22.16	22.15	-8.1	15,971	-0.05%
2023/03/24	10	22.10	10.5	22.25	22.20	-0.5	16,845	0.00%
2023/03/23	0.1	22.15	13.1	22.14	22.25	-13	16,948	-0.08%
2023/03/22	3	22.08	47.3	22.10	22.10	-44.3	17,062	-0.26%
2023/03/21	6.6	21.95	35.4	22.04	21.95	-28.8	17,300	-0.17%
2023/03/20	16	21.71	5	21.85	21.80	11	17,369	0.06%
2023/03/17	35	21.76	6	21.83	21.85	29	17,433	0.17%
2023/03/16	48.5	21.67	0	21.75	21.70	48.4	17,525	0.28%
2023/03/15	18	21.97	3.4	22.05	22.05	14.6	17,526	0.08%
2023/03/14	53.2	21.84	21.1	21.86	21.95	32.1	17,720	0.18%
2023/03/13	4.1	22.15	52.8	22.20	22.35	-48.7	17,673	-0.28%
2023/03/10	56.2	22.33	1	22.30	22.30	55.2	17,695	0.31%
2023/03/09	18	22.73	2.9	22.67	22.65	15.1	17,675	0.09%
2023/03/08	33.2	22.83	0.6	22.85	22.80	32.6	18,025	0.18%
2023/03/07	2.4	22.86	12.3	22.81	22.90	-9.9	18,236	-0.05%
2023/03/06	21	22.75	1.1	22.61	22.70	19.9	18,443	0.11%
2023/03/03	5	22.58	1.4	22.60	22.55	3.6	18,560	0.02%
2023/03/02	6.1	22.32	10.1	22.60	22.50	-4	18,833	-0.02%
2023/03/01	57.8	22.39	1	22.30	22.40	56.8	19,089	0.30%
2023/02/24	5.2	22.70	10.3	22.80	22.75	-5	19,163	-0.03%
2023/02/23	11.8	22.87	0.1	22.90	22.85	11.7	19,038	0.06%
2023/02/22	201.2	22.75	3.1	22.62	22.75	198.1	19,150	1.03%	大買/鉅額交易
2023/02/21	13.1	22.74	33	22.89	22.75	-19.9	19,117	-0.10%
2023/02/20	1.2	22.77	7.4	22.84	22.90	-6.2	19,297	-0.03%
2023/02/17	2.1	22.70	311.2	22.76	22.75	-309.2	19,491	-1.59%	大賣/鉅額交易
2023/02/16	0.1	22.75	134	22.76	22.75	-133.9	19,779	-0.68%	大賣/鉅額交易
2023/02/15	13.1	22.63	4	22.70	22.60	9.1	20,441	0.04%
2023/02/14	9.3	22.76	10.1	22.79	22.80	-0.8	20,514	0.00%
2023/02/13	12.5	22.74	0.1	22.85	22.80	12.5	20,646	0.06%
2023/02/10	7.8	22.68	0.1	22.80	22.80	7.8	20,732	0.04%
2023/02/09	7.7	22.69	0	0.00	22.70	7.7	20,752	0.04%
2023/02/08	5.4	22.69	1	22.65	22.65	4.4	20,833	0.02%
2023/02/07	34	22.79	0.1	22.85	22.75	34	20,877	0.16%
2023/02/06	1	22.65	110	22.66	22.70	-109	20,891	-0.52%	大賣/鉅額交易
2023/02/03	2	22.65	10.1	22.75	22.75	-8.1	20,910	-0.04%
2023/02/02	12.2	22.63	26	22.77	22.80	-13.8	20,926	-0.07%
2023/02/01	6	22.63	1	22.60	22.75	5	20,793	0.02%
2023/01/31	24	22.61	2	22.75	22.50	22	20,766	0.11%
2023/01/30	3.1	22.98	25.3	23.01	23.05	-22.2	20,528	-0.11%
2023/01/17	1.1	22.61	2.6	22.66	22.70	-1.5	20,017	-0.01%
2023/01/16	0.1	22.70	4.4	22.67	22.70	-4.2	19,985	-0.02%
2023/01/13	0	0.00	4.1	22.48	22.50	-4.1	19,953	-0.02%
2023/01/12	2	22.55	8	22.54	22.55	-6	20,144	-0.03%
2023/01/11	8.1	22.56	24.3	22.59	22.45	-16.2	20,192	-0.08%
2023/01/10	0	0.00	41.8	22.50	22.60	-41.8	20,130	-0.21%
2023/01/09	2	22.23	65.8	22.22	22.50	-63.8	20,160	-0.32%
2023/01/06	1	21.90	10	21.85	21.90	-9	20,030	-0.04%
2023/01/05	0	0.00	10.3	21.95	21.95	-10.3	20,198	-0.05%
2023/01/04	0.2	21.75	0.1	21.80	21.80	0.1	20,308	0.00%
2023/01/03	1.2	21.60	400	21.50	21.65	-398.8	20,588	-1.94%	大賣/鉅額交易
2022/12/29	7.1	21.66	0	0.00	21.65	7.1	20,735	0.03%
2022/12/28	2	21.85	0	0.00	21.95	2	20,825	0.01%
2022/12/27	2	22.00	1.4	21.95	21.95	0.6	21,015	0.00%
2022/12/26	3	21.90	20.2	21.86	21.90	-17.2	21,113	-0.08%
2022/12/23	11.2	21.76	0	0.00	21.80	11.2	21,359	0.05%
2022/12/22	9.2	21.82	0	0.00	22.00	9.2	21,515	0.04%
2022/12/21	1.3	21.73	0.3	21.85	21.80	1.1	21,062	0.01%
2022/12/20	29.5	21.90	85.3	21.96	21.80	-55.8	20,610	-0.27%
2022/12/19	15.1	22.07	161.1	22.09	22.10	-146	19,979	-0.73%	大賣/鉅額交易
2022/12/16	26.3	22.34	17	22.54	22.15	9.3	19,240	0.05%
2022/12/15	15	22.45	38.1	22.44	22.45	-23	18,528	-0.12%
2022/12/14	0	0.00	51	22.25	22.30	-51	18,590	-0.27%
2022/12/13	72.1	22.14	41.4	22.40	22.10	30.7	18,554	0.17%
2022/12/12	6.3	22.38	3.5	22.35	22.40	2.7	18,353	0.01%
2022/12/09	10	22.40	85.2	22.53	22.40	-75.2	18,685	-0.40%
2022/12/08	17.3	22.17	207.8	22.29	22.30	-190.5	18,729	-1.02%	大賣/鉅額交易
2022/12/07	809	22.59	5.9	22.56	22.60	803.2	18,669	4.30%	大買/鉅額交易
2022/12/06	0.1	22.50	5.1	22.51	22.50	-4.9	18,692	-0.03%
2022/12/05	0	0.00	1.2	22.69	22.60	-1.2	18,849	-0.01%
2022/12/02	7.1	22.47	22	22.36	22.45	-14.9	18,707	-0.08%
2022/12/01	1.1	22.65	11.2	22.71	22.60	-10	18,884	-0.05%
2022/11/30	3.2	22.50	10	22.51	22.60	-6.8	18,939	-0.04%
2022/11/29	1.2	22.30	16.1	22.46	22.50	-15	18,603	-0.08%
2022/11/28	5.1	21.92	10.2	22.25	22.25	-5.1	18,472	-0.03%
2022/11/25	4.6	22.13	3.1	22.17	22.05	1.5	18,353	0.01%
2022/11/24	1.1	22.10	15.1	22.24	22.30	-14	18,308	-0.08%
2022/11/23	3.1	21.89	51.6	21.99	22.10	-48.5	18,184	-0.27%
2022/11/22	2.9	21.29	23.4	21.39	21.60	-20.5	17,821	-0.12%
2022/11/21	1.1	20.81	10	21.10	21.10	-8.9	17,476	-0.05%
2022/11/18	17.3	21.01	3.3	20.95	20.90	14	17,414	0.08%
2022/11/17	13.1	21.05	13	21.18	21.20	0.1	17,355	0.00%
2022/11/16	18.2	21.24	32.5	21.35	21.25	-14.2	17,506	-0.08%
2022/11/15	0.6	21.21	44.7	21.22	21.45	-44.1	17,430	-0.25%
2022/11/14	7.5	21.12	31.5	21.25	21.20	-24	17,326	-0.14%
2022/11/11	14	20.63	270.5	20.78	21.20	-256.5	17,085	-1.50%	大賣/鉅額交易
2022/11/10	6.2	20.34	3.6	20.38	20.40	2.6	16,633	0.02%
2022/11/09	7.7	20.32	12.5	20.39	20.50	-4.8	16,702	-0.03%
2022/11/08	5	20.20	2.2	20.23	20.30	2.8	16,586	0.02%
2022/11/07	0.4	20.20	6.5	20.10	20.20	-6	16,688	-0.04%
2022/11/04	6.2	19.97	1.1	20.06	20.05	5.1	16,988	0.03%
2022/11/03	6	19.95	8	19.96	20.05	-2	17,098	-0.01%
2022/11/02	1	20.05	11.1	20.09	20.20	-10.1	17,192	-0.06%
2022/11/01	5	20.01	87.6	19.90	20.05	-82.6	17,288	-0.48%
2022/10/31	0	0.00	13.2	19.80	19.70	-13.2	17,404	-0.08%
2022/10/28	1.2	19.70	2.5	19.77	19.60	-1.3	17,456	-0.01%
2022/10/27	70	19.69	74.7	19.90	19.70	-4.7	17,429	-0.03%
2022/10/26	0	0.00	17.4	19.77	19.75	-17.4	17,463	-0.10%
2022/10/25	6.2	19.43	0	0.00	19.55	6.2	17,438	0.04%
2022/10/24	8	19.75	6.3	19.53	19.55	1.7	17,452	0.01%
2022/10/21	6.4	19.18	27.5	19.46	19.45	-21.1	17,390	-0.12%
2022/10/20	23.4	18.81	111.3	19.19	19.05	-87.9	17,206	-0.51%	大賣/
2022/10/19	5.5	19.15	0	0.00	19.00	5.5	16,983	0.03%
2022/10/18	3	19.24	0.2	19.33	19.20	2.8	16,971	0.02%
2022/10/17	17.3	18.94	2.2	19.00	19.10	15.1	17,240	0.09%
2022/10/14	18.4	19.07	10	19.10	19.10	8.4	17,305	0.05%
2022/10/13	141.4	19.01	16	19.10	19.05	125.4	17,449	0.72%	大買/鉅額交易
2022/10/12	1.3	19.09	11.7	19.40	19.35	-10.5	17,479	-0.06%
2022/10/11	42.4	19.13	9.2	19.15	19.10	33.3	17,665	0.19%
2022/10/07	13.3	19.52	0.1	19.70	19.50	13.3	17,951	0.07%
2022/10/06	10	19.57	2.8	19.66	19.70	7.3	17,997	0.04%
2022/10/05	15	19.48	13.7	19.63	19.55	1.3	18,165	0.01%
2022/10/04	22.1	19.28	13.3	19.38	19.35	8.7	18,267	0.05%
2022/10/03	44	19.32	12.6	19.32	19.30	31.5	18,161	0.17%
2022/09/30	4.2	19.53	3.1	19.50	19.55	1.1	18,228	0.01%
2022/09/29	42	19.62	11.7	19.73	19.70	30.3	18,341	0.17%
2022/09/28	34.3	19.64	12.3	19.64	19.55	22	18,448	0.12%
2022/09/27	31.6	19.87	1	19.95	19.85	30.6	18,442	0.17%
2022/09/26	24.3	19.96	3.7	20.01	19.90	20.7	18,357	0.11%
2022/09/23	1	20.10	0.4	20.20	20.15	0.6	18,524	0.00%
2022/09/22	14.8	20.06	0	0.00	20.05	14.8	19,226	0.08%
2022/09/21	2.3	20.21	0	20.55	20.25	2.3	19,684	0.01%
2022/09/20	11.9	20.48	11.8	20.33	20.50	0.2	20,667	0.00%
2022/09/19	10	20.20	10	20.25	20.15	0	21,298	0.00%
2022/09/16	19.9	20.08	5	20.05	20.10	14.9	21,516	0.07%
2022/09/15	0	20.30	0	0.00	20.25	0	21,400	0.00%
2022/09/14	59.5	20.25	0	0.00	20.20	59.5	21,398	0.28%
2022/09/13	49.9	20.65	0	0.00	20.60	49.9	21,613	0.23%
2022/09/12	5	20.84	25.5	20.89	20.90	-20.4	21,885	-0.09%
2022/09/08	21	20.40	19.2	20.52	20.60	1.8	21,939	0.01%
2022/09/07	32	20.39	8.6	20.44	20.35	23.4	22,022	0.11%
2022/09/06	5	20.65	43.5	20.73	20.85	-38.5	21,977	-0.17%
2022/09/05	0	0.00	9.5	20.30	20.30	-9.5	22,048	-0.04%
2022/09/02	33.6	20.04	0	0.00	20.00	33.6	22,311	0.15%
2022/09/01	47.3	20.06	0	0.00	20.05	47.3	22,268	0.21%
2022/08/31	5	20.31	0.2	20.38	20.30	4.8	22,188	0.02%
2022/08/30	28	20.08	20.1	20.25	20.20	7.9	22,154	0.04%
2022/08/29	18.3	20.10	10.1	20.20	20.15	8.2	22,151	0.04%
2022/08/26	2	20.43	17.3	20.45	20.40	-15.3	22,303	-0.07%
2022/08/25	9	20.32	0.5	20.42	20.35	8.5	22,430	0.04%
2022/08/24	9	20.23	0.6	20.33	20.25	8.5	22,775	0.04%
2022/08/23	55.9	20.30	0	0.00	20.20	55.9	24,059	0.23%
2022/08/22	8.3	20.60	0	0.00	20.60	8.3	24,333	0.03%
2022/08/19	30.4	20.64	29	20.77	20.80	1.4	24,662	0.01%
2022/08/18	33.1	20.80	2	20.80	20.80	31.1	24,947	0.12%
2022/08/17	43	20.88	7.6	20.99	21.00	35.4	25,297	0.14%
2022/08/16	0	0.00	6	20.87	20.90	-6	25,572	-0.02%
2022/08/15	6	20.63	1.8	20.71	20.70	4.2	26,048	0.02%
2022/08/12	89.5	20.63	1.4	20.65	20.55	88.1	26,188	0.34%
2022/08/11	48.1	21.03	11.5	21.12	21.20	36.6	26,372	0.14%
2022/08/10	28.8	20.62	3.1	20.79	20.75	25.7	26,242	0.10%
2022/08/09	88.2	20.65	0.2	20.80	20.65	88	26,211	0.34%
2022/08/08	14	20.69	14	20.50	20.80	0	26,324	0.00%
2022/08/05	2	20.70	20.9	20.66	20.70	-18.8	26,431	-0.07%
2022/08/04	1	20.00	1.4	20.22	20.20	-0.4	26,665	0.00%
2022/08/03	8.7	20.06	1	20.00	20.15	7.7	26,888	0.03%
2022/08/02	8.2	20.03	14.5	20.10	20.15	-6.3	27,215	-0.02%
2022/08/01	39	19.96	33.2	20.15	20.30	5.8	27,397	0.02%
2022/07/29	12.1	20.10	0.3	20.32	20.00	11.8	27,557	0.04%
2022/07/28	25	19.97	2.8	20.04	20.10	22.2	27,482	0.08%
2022/07/27	3.1	19.77	12	19.82	19.95	-8.9	27,473	-0.03%
2022/07/26	3.1	19.92	11.1	19.81	19.90	-8	27,525	-0.03%
2022/07/25	6.3	19.91	37	19.95	19.85	-30.7	27,576	-0.11%
2022/07/22	1.6	19.43	27.1	19.67	19.70	-25.5	27,700	-0.09%
2022/07/21	1.2	19.37	5.4	19.38	19.40	-4.2	27,733	-0.02%
2022/07/20	17.2	19.30	11.8	19.43	19.25	5.4	27,852	0.02%
2022/07/19	9	19.08	2.8	19.20	19.20	6.2	28,066	0.02%
2022/07/18	7	19.04	15	19.23	19.15	-8	28,197	-0.03%
2022/07/15	158.4	19.05	2	18.87	18.80	156.4	28,120	0.56%	大買/鉅額交易
2022/07/14	41.7	19.61	5	19.70	19.55	36.7	27,997	0.13%
2022/07/13	31.1	19.80	74.4	19.62	19.75	-43.4	28,087	-0.15%
2022/07/12	72.2	19.19	7.7	19.09	19.10	64.5	27,910	0.23%
2022/07/11	25.1	19.55	1.1	19.66	19.50	24	27,758	0.09%
2022/07/08	17.7	19.84	0.6	19.96	19.80	17.1	27,850	0.06%
2022/07/07	1.1	19.54	37.2	19.81	19.85	-36.1	27,794	-0.13%
2022/07/06	56.2	19.61	1	19.60	19.40	55.2	27,587	0.20%
2022/07/05	5.7	20.02	15.1	20.07	20.10	-9.4	27,527	-0.03%
2022/07/04	7.3	19.63	62.5	19.89	19.65	-55.2	27,432	-0.20%
2022/07/01	14.4	19.66	5.3	19.91	19.60	9.1	27,706	0.03%
2022/06/30	115.7	19.85	2.1	19.90	19.70	113.6	27,721	0.41%	大買/鉅額交易
2022/06/29	175.3	20.49	458.3	20.36	20.25	-283	27,239	-1.04%	大買/大賣/鉅額交易
2022/06/28	263.9	21.02	21.6	21.28	20.90	242.3	26,873	0.90%	大買/鉅額交易
2022/06/27	43.5	23.34	50.1	23.39	23.30	-6.6	25,968	-0.03%
2022/06/24	51	23.35	36.7	23.39	23.45	14.3	25,349	0.06%
2022/06/23	47.5	23.10	23.5	23.36	23.10	24.1	25,258	0.10%
2022/06/22	11.7	23.31	5.3	23.27	23.10	6.3	25,260	0.03%
2022/06/21	18	23.21	11.4	23.42	23.50	6.6	25,313	0.03%
2022/06/20	63.6	22.75	4.4	22.76	22.80	59.2	25,260	0.23%
2022/06/17	19.3	22.89	24.1	22.88	22.90	-4.8	25,147	-0.02%
2022/06/16	27.5	23.19	0.8	23.26	23.10	26.7	24,883	0.11%
2022/06/15	12.1	23.11	2.1	23.15	23.05	10	25,242	0.04%
2022/06/14	35	23.10	20.3	23.10	23.10	14.7	25,418	0.06%
2022/06/13	40.2	23.10	0.1	23.20	23.10	40.1	25,588	0.16%
2022/06/10	3.1	23.50	61.7	23.45	23.45	-58.6	25,402	-0.23%
2022/06/09	9.3	23.32	3.1	23.48	23.40	6.2	25,433	0.02%
2022/06/08	0.2	23.55	0.2	23.63	23.45	-0.1	25,396	0.00%
2022/06/07	7.2	23.43	6.2	23.49	23.40	1	25,524	0.00%
2022/06/06	65.7	23.36	1.4	23.45	23.35	64.3	25,607	0.25%
2022/06/02	24.2	23.51	1	23.65	23.50	23.2	25,829	0.09%
2022/06/01	60.6	23.94	0	0.00	23.70	60.6	26,271	0.23%
2022/05/31	14.4	23.69	23.8	23.96	24.35	-9.4	26,131	-0.04%
2022/05/30	44.5	23.69	50	23.69	23.90	-5.5	24,846	-0.02%
2022/05/27	16.4	23.11	0.3	23.22	23.15	16.1	24,552	0.07%
2022/05/26	29.9	22.96	0.1	23.00	22.90	29.8	24,459	0.12%
2022/05/25	88.2	23.07	9.3	23.14	23.05	78.9	24,534	0.32%
2022/05/24	102.8	23.43	1	23.70	23.30	101.8	24,758	0.41%	大買/鉅額交易
2022/05/23	45.9	23.03	72.6	23.40	23.90	-26.8	24,457	-0.11%
2022/05/20	33	23.34	46.1	23.50	23.45	-13.1	24,153	-0.05%
2022/05/19	67.3	23.46	1	23.56	23.35	66.3	24,079	0.28%
2022/05/18	122.5	23.91	34.7	24.09	24.05	87.8	23,846	0.37%	大買/
2022/05/17	16.3	23.77	1.3	23.96	23.75	15	23,817	0.06%
2022/05/16	40.5	23.60	32.5	23.81	24.00	8	23,810	0.03%
2022/05/13	10.1	23.76	7.8	23.71	23.85	2.3	23,781	0.01%
2022/05/12	71.1	23.95	300.2	23.80	23.65	-229.1	23,718	-0.97%	大賣/鉅額交易
2022/05/11	35.3	24.50	1	24.45	24.45	34.3	23,553	0.15%
2022/05/10	46.9	24.68	43.1	24.75	24.75	3.8	23,366	0.02%
2022/05/09	28.5	25.10	50.1	25.00	25.00	-21.5	23,084	-0.09%
2022/05/06	35.7	25.61	10.2	25.58	25.60	25.5	22,968	0.11%
2022/05/05	5.2	25.90	0	0.00	25.90	5.2	23,182	0.02%
2022/05/04	4.3	25.91	1	25.90	26.00	3.3	23,263	0.01%
2022/05/03	6.2	25.97	10.1	26.10	25.90	-3.9	23,456	-0.02%
2022/04/29	1.2	26.11	0.7	26.18	26.15	0.6	23,705	0.00%
2022/04/28	42.4	25.80	7.6	25.92	26.00	34.8	24,070	0.14%
2022/04/27	71.8	25.83	0.2	25.90	25.75	71.6	23,986	0.30%
2022/04/26	3.1	26.17	18.2	26.23	26.15	-15.1	23,937	-0.06%
2022/04/25	56.4	26.05	9.2	26.03	26.25	47.2	23,849	0.20%
2022/04/22	20.1	26.31	9.9	26.65	26.65	10.2	23,426	0.04%
2022/04/21	11.6	26.36	21.2	26.46	26.55	-9.6	23,386	-0.04%
2022/04/20	65.3	26.44	12	26.45	26.30	53.3	23,614	0.23%
2022/04/19	10	26.20	2	26.40	26.15	8	23,403	0.03%
2022/04/18	5.9	26.35	1	26.25	26.35	4.9	23,603	0.02%
2022/04/15	67	26.60	15.2	26.64	26.60	51.8	23,581	0.22%
2022/04/14	24.8	26.61	3.4	26.66	26.55	21.4	23,726	0.09%
2022/04/13	6.2	26.82	4.5	26.86	26.95	1.7	23,695	0.01%
2022/04/12	0.3	26.74	39	26.72	26.75	-38.7	23,712	-0.16%
2022/04/11	9.3	26.75	13	26.96	26.80	-3.7	23,696	-0.02%
2022/04/08	5	26.80	22.1	26.90	26.85	-17.1	23,534	-0.07%
2022/04/07	48.8	26.91	33.3	26.90	26.70	15.5	23,473	0.07%
2022/04/06	3.3	26.99	125.2	26.92	27.20	-121.9	23,224	-0.52%	大賣/鉅額交易
2022/04/01	66	26.28	38.8	26.45	26.60	27.2	22,973	0.12%
2022/03/31	11.2	26.43	31.3	26.45	26.40	-20.1	22,717	-0.09%
2022/03/30	9	26.21	67.8	26.21	26.20	-58.8	22,390	-0.26%
2022/03/29	0	0.00	16.6	26.01	26.05	-16.6	22,151	-0.07%
2022/03/28	58	25.86	10	25.79	25.90	48	21,982	0.22%
2022/03/25	12.5	25.82	2	25.84	25.75	10.5	21,812	0.05%
2022/03/24	7.5	25.97	4	25.96	26.00	3.5	21,615	0.02%
2022/03/23	18.1	26.06	5.1	26.00	26.10	13	21,539	0.06%
2022/03/22	16.6	25.95	5	26.02	26.00	11.6	21,164	0.05%
2022/03/21	32.3	26.16	12	26.25	26.10	20.3	20,839	0.10%
2022/03/18	30.1	26.06	17.3	26.24	26.25	12.7	20,752	0.06%
2022/03/17	19.1	26.05	20.8	25.98	26.00	-1.8	20,274	-0.01%
2022/03/16	47.3	25.63	42.3	25.60	25.60	5	20,054	0.02%
2022/03/15	25.2	24.53	32	24.61	24.65	-6.8	19,886	-0.03%
2022/03/14	1.3	24.81	10	24.76	24.85	-8.8	20,291	-0.04%
2022/03/11	0	0.00	21.3	24.75	24.75	-21.3	20,307	-0.10%
2022/03/10	0	0.00	3.1	24.82	24.80	-3.1	20,356	-0.02%
2022/03/09	16	24.22	2.4	24.22	24.20	13.6	20,342	0.07%
2022/03/08	34	24.13	5	24.16	24.20	29	20,378	0.14%
2022/03/07	45.4	24.32	9	24.51	24.50	36.4	20,523	0.18%
2022/03/04	14.5	25.03	13.3	25.00	25.05	1.2	20,940	0.01%
2022/03/03	0.3	25.38	5	25.44	25.50	-4.7	20,880	-0.02%
2022/03/01	0.3	25.34	27.1	25.27	25.25	-26.8	21,116	-0.13%
2022/02/25	131.6	24.62	4	24.65	24.85	127.6	20,906	0.61%	大買/鉅額交易
2022/02/24	38.3	24.92	101	24.82	24.85	-62.7	20,539	-0.31%	大賣/
2022/02/23	5.1	25.27	2	25.20	25.20	3.1	19,954	0.02%
2022/02/22	9.6	25.17	1	25.15	25.35	8.6	19,914	0.04%
2022/02/21	5.1	25.27	5	25.41	25.50	0.1	19,857	0.00%
2022/02/18	52	25.40	3	25.42	25.40	49	19,988	0.25%
2022/02/17	22.1	25.49	1	25.45	25.40	21.1	19,871	0.11%
2022/02/16	33.2	25.31	0	0.00	25.35	33.2	19,805	0.17%
2022/02/15	17.6	25.26	2	25.30	25.20	15.6	19,751	0.08%
2022/02/14	6.2	25.32	151	25.40	25.45	-144.8	19,557	-0.74%	大賣/鉅額交易
2022/02/11	16.4	25.48	9	25.53	25.60	7.4	19,487	0.04%
2022/02/10	0.1	25.85	2.5	25.97	25.85	-2.4	20,584	-0.01%
2022/02/09	19.4	25.90	14	25.95	25.90	5.4	20,573	0.03%
2022/02/08	2	25.63	35.7	25.59	25.80	-33.7	20,449	-0.16%
2022/02/07	4.7	25.23	59.1	25.35	25.50	-54.5	20,253	-0.27%
2022/01/26	155.5	25.30	17.2	25.27	25.25	138.3	19,784	0.70%	大買/鉅額交易
2022/01/25	37.1	24.97	1	25.05	25.15	36.1	19,723	0.18%
2022/01/24	8.2	25.19	58.1	25.19	25.20	-49.9	19,479	-0.26%
2022/01/21	30.2	25.39	1	25.40	25.35	29.2	19,284	0.15%
2022/01/20	4.8	25.76	2	25.75	25.85	2.8	18,829	0.01%
2022/01/19	12.1	25.74	105	25.75	25.70	-92.9	18,695	-0.50%	大賣/
2022/01/18	34.1	25.82	36	25.80	25.80	-1.9	18,604	-0.01%
2022/01/17	35.2	25.90	31.2	25.85	25.85	4	18,362	0.02%
2022/01/14	50.6	26.00	39.4	25.93	25.90	11.3	18,246	0.06%
2022/01/13	107	26.15	102.9	26.18	26.30	4.2	18,018	0.02%	大買/大賣/
2022/01/12	105	25.91	57.1	25.97	25.90	47.9	17,581	0.27%	大買/
2022/01/11	32.5	25.67	37.3	25.81	25.85	-4.8	17,434	-0.03%
2022/01/10	34.2	25.46	20	25.70	25.50	14.2	17,236	0.08%
2022/01/07	24	25.70	73	25.79	25.75	-49	17,213	-0.28%
2022/01/06	5	25.37	68.9	25.35	25.40	-63.9	16,991	-0.38%
2022/01/05	6.3	25.25	0.6	25.36	25.25	5.7	16,877	0.03%
2022/01/04	7	25.29	48.4	25.34	25.40	-41.4	16,839	-0.25%
2022/01/03	1.1	25.34	62.2	25.41	25.20	-61.1	16,742	-0.37%
2021/12/30	6	25.33	8	25.36	25.30	-2	16,672	-0.01%
2021/12/29	7	25.24	50.1	25.24	25.30	-43.1	16,826	-0.26%
2021/12/28	4	25.03	4	25.00	25.05	0	16,787	0.00%
2021/12/27	0.1	24.96	6	24.96	25.00	-5.8	16,720	-0.03%
2021/12/24	0	0.00	17	25.00	25.00	-17	16,992	-0.10%
2021/12/23	5	24.90	12	24.90	24.95	-7	17,106	-0.04%
2021/12/22	14	24.79	40	24.95	24.80	-26	17,232	-0.15%
2021/12/21	6	24.65	40	24.94	24.75	-34	17,265	-0.20%
2021/12/20	98.3	24.69	50	24.65	24.65	48.3	17,289	0.28%
2021/12/17	10	24.95	20	25.00	25.05	-10	17,136	-0.06%
2021/12/16	8	24.76	1	24.75	24.85	7	17,052	0.04%
2021/12/15	28	24.66	3	24.70	24.70	25	17,323	0.14%
2021/12/14	77.1	24.69	40	24.70	24.70	37.1	17,633	0.21%
2021/12/13	22	25.05	20	25.00	25.00	2	17,667	0.01%
2021/12/10	72.2	24.92	86.5	24.96	24.95	-14.4	17,714	-0.08%
2021/12/09	71.1	25.02	42.1	25.05	25.00	29	17,681	0.16%
2021/12/08	95.1	25.00	42.5	25.05	25.05	52.7	17,426	0.30%
2021/12/07	22	24.75	24	24.95	24.95	-2	16,963	-0.01%
2021/12/06	2	24.90	10.3	24.85	24.90	-8.3	16,937	-0.05%
2021/12/03	22.2	24.70	34.1	24.77	24.75	-11.9	17,078	-0.07%
2021/12/02	0	0.00	4	24.70	24.55	-4	17,103	-0.02%
2021/12/01	20	24.11	3.7	24.35	24.35	16.3	16,988	0.10%
2021/11/30	47.2	24.25	10	23.70	23.70	37.2	16,448	0.23%
2021/11/29	5.3	24.49	94	24.30	24.30	-88.7	15,584	-0.57%
2021/11/26	12.1	24.53	12	24.56	24.45	0.1	15,536	0.00%
2021/11/25	14	24.75	0	0.00	24.90	14	15,484	0.09%
2021/11/24	7.1	24.89	2	25.00	24.90	5.1	15,549	0.03%
2021/11/23	8.1	24.85	0.1	24.90	24.75	8	15,603	0.05%
2021/11/22	2	25.03	25	25.02	25.00	-23	15,568	-0.15%
2021/11/19	7.2	24.96	38.3	24.99	25.05	-31.1	15,680	-0.20%
2021/11/18	46	25.22	2.1	25.16	25.10	43.9	15,705	0.28%
2021/11/17	68	25.00	35.6	25.06	25.15	32.4	15,718	0.21%
2021/11/16	14	24.76	124.3	24.82	24.85	-110.3	15,906	-0.69%	大賣/鉅額交易
2021/11/15	5.4	24.69	5.1	24.70	24.75	0.3	16,707	0.00%
2021/11/12	24	24.40	23.1	24.51	24.50	0.9	17,484	0.01%
2021/11/11	22	24.36	1	24.45	24.35	21	17,866	0.12%
2021/11/10	22	24.28	21.2	24.40	24.45	0.8	18,414	0.00%
2021/11/09	203.3	24.13	9.7	24.35	24.20	193.6	19,239	1.01%	大買/鉅額交易
2021/11/08	22	24.60	23.4	24.68	24.70	-1.4	18,387	-0.01%
2021/11/05	1	24.45	14	24.49	24.65	-13	21,457	-0.06%
2021/11/04	1	24.50	12	24.69	24.50	-11	21,822	-0.05%
2021/11/03	0.1	24.50	0	0.00	24.50	0.1	22,108	0.00%
2021/11/02	107.1	24.41	1.4	24.64	24.35	105.7	22,223	0.48%	大買/鉅額交易
2021/11/01	12.1	24.60	2	24.55	24.55	10.1	22,190	0.05%
2021/10/29	68	24.59	5	24.60	24.70	63	22,215	0.28%
2021/10/28	8	24.80	1	24.80	24.85	7	22,171	0.03%
2021/10/27	11	24.80	0	0.00	24.90	11	22,282	0.05%
2021/10/26	3	24.93	11	24.94	24.95	-8	22,390	-0.04%
2021/10/25	1.1	24.60	0	0.00	24.60	1.1	22,391	0.00%
2021/10/22	15.2	24.75	3	24.75	24.70	12.2	22,616	0.05%
2021/10/21	0	0.00	3	24.90	25.00	-3	22,792	-0.01%
2021/10/20	1	24.55	2	24.80	24.80	-1	22,885	0.00%
2021/10/19	23.2	24.93	1.2	25.00	24.75	22	22,937	0.10%
2021/10/18	1	24.85	5.4	24.93	24.95	-4.4	23,102	-0.02%
2021/10/15	1	24.60	30	24.59	24.70	-29	23,300	-0.12%
2021/10/14	23.1	24.24	35	24.27	24.20	-12	23,309	-0.05%
2021/10/13	0.1	24.50	16	24.51	24.40	-15.9	23,419	-0.07%
2021/10/12	13.1	24.22	2	24.45	24.50	11.1	23,840	0.05%
2021/10/08	0.2	24.51	1	24.50	24.45	-0.8	24,125	0.00%
2021/10/07	0.1	24.50	0.3	24.58	24.55	-0.2	24,481	0.00%
2021/10/06	0.1	24.15	39.1	24.45	24.45	-39	24,822	-0.16%
2021/10/05	8	24.04	6	24.13	24.05	2	25,166	0.01%
2021/10/04	0.2	24.25	5	24.21	24.20	-4.9	26,556	-0.02%
2021/10/01	51.7	24.22	2	24.30	24.20	49.7	27,824	0.18%
2021/09/30	1	24.55	26	24.68	24.70	-25	28,622	-0.09%
2021/09/29	24.1	24.35	18	24.38	24.40	6.1	29,489	0.02%
2021/09/28	4.1	24.60	0.1	24.80	24.60	4	30,035	0.01%
2021/09/27	0	0.00	2	24.90	24.80	-2	30,327	-0.01%
2021/09/24	17.2	24.74	6.9	24.58	24.65	10.3	30,580	0.03%
2021/09/23	0	0.00	2.1	24.65	24.80	-2.1	31,100	-0.01%
2021/09/22	6.1	24.31	2	24.45	24.30	4.1	31,348	0.01%
2021/09/17	50	24.90	1	25.00	24.75	49	31,336	0.16%
2021/09/16	0	0.00	6	25.08	25.05	-6	31,330	-0.02%
2021/09/15	1.2	25.01	214	25.02	25.10	-212.8	31,613	-0.67%	大賣/鉅額交易
2021/09/14	2	25.15	247.1	25.09	25.10	-245.1	31,599	-0.78%	大賣/鉅額交易
2021/09/13	0	0.00	53.2	24.95	24.95	-53.2	31,600	-0.17%
2021/09/10	1	24.80	2.1	24.73	24.75	-1.1	31,796	0.00%
2021/09/09	3.2	24.50	0	0.00	24.60	3.2	32,075	0.01%
2021/09/08	50.2	24.60	6.2	24.64	24.65	44	32,056	0.14%
2021/09/07	4.1	24.30	4	24.30	24.30	0.1	31,907	0.00%
2021/09/06	3.3	24.51	0	0.00	24.50	3.3	31,733	0.01%
2021/09/03	0	0.00	4	24.75	24.70	-4	31,605	-0.01%
2021/09/02	7.1	24.54	2	24.60	24.50	5.1	31,622	0.02%
2021/09/01	3	24.80	3	24.87	24.90	0	31,527	0.00%
2021/08/31	9.2	24.57	9.8	24.75	25.00	-0.6	31,415	0.00%
2021/08/30	2	24.90	31.8	24.88	25.00	-29.8	31,276	-0.10%
2021/08/27	4.1	24.40	30.3	24.51	24.60	-26.2	31,157	-0.08%
2021/08/26	3.7	24.34	103	24.25	24.30	-99.3	31,278	-0.32%	大賣/
2021/08/25	1.1	24.35	1.4	24.46	24.50	-0.4	31,322	0.00%
2021/08/24	9	24.27	20.5	24.34	24.45	-11.5	31,296	-0.04%
2021/08/23	59.4	24.10	12.5	24.10	24.15	46.9	31,232	0.15%
2021/08/20	9	23.61	7.1	23.54	23.65	1.9	31,253	0.01%
2021/08/19	95.6	23.28	70.1	23.56	23.35	25.5	31,365	0.08%
2021/08/18	161.1	23.61	52.2	23.70	23.90	108.9	30,553	0.36%	大買/鉅額交易
2021/08/17	203	23.67	43.7	23.83	23.70	159.4	29,806	0.53%	大買/鉅額交易
2021/08/16	23.1	23.91	51.2	24.08	24.05	-28.1	29,438	-0.10%
2021/08/13	142.5	23.92	5	23.84	23.70	137.5	29,031	0.47%	大買/鉅額交易
2021/08/12	84.6	24.17	52.7	24.39	24.40	32	28,259	0.11%
2021/08/11	374.6	24.21	86.4	24.17	24.25	288.1	27,863	1.03%	大買/鉅額交易
2021/08/10	10.4	25.45	11	25.53	25.60	-0.6	25,036	0.00%
2021/08/09	55	25.58	55	25.80	25.80	0	25,465	0.00%
2021/08/06	59.4	25.79	1.2	25.84	25.70	58.2	25,677	0.23%
2021/08/05	7	25.91	211.1	25.90	25.95	-204.1	26,540	-0.77%	大賣/鉅額交易
2021/08/04	54.7	25.80	2.2	25.80	25.85	52.5	28,047	0.19%
2021/08/03	1	25.65	4.1	25.70	25.80	-3.1	28,882	-0.01%
2021/08/02	2	25.50	6.3	25.51	25.65	-4.3	29,563	-0.01%
2021/07/30	7	25.20	3.9	25.26	25.40	3.1	29,721	0.01%
2021/07/29	4	25.19	12.2	25.38	25.35	-8.2	29,891	-0.03%
2021/07/28	89.6	24.92	34.2	25.03	25.05	55.3	30,047	0.18%
2021/07/27	21.3	25.21	9	25.21	25.20	12.3	30,476	0.04%
2021/07/26	138.2	25.41	72	25.31	25.30	66.2	31,034	0.21%	大買/
2021/07/23	50	25.65	18.1	25.67	25.70	31.9	31,274	0.10%
2021/07/22	8.6	25.57	58.9	25.55	25.55	-50.2	31,421	-0.16%
2021/07/21	160.3	25.41	46	25.40	25.40	114.3	31,412	0.36%	大買/鉅額交易
2021/07/20	146.3	25.55	6	25.50	25.55	140.3	31,558	0.44%	大買/鉅額交易
2021/07/19	57	25.69	32.1	25.80	25.80	24.9	31,768	0.08%
2021/07/16	72.3	25.55	50	25.59	25.90	22.2	32,296	0.07%
2021/07/15	96	25.30	66.2	25.42	25.45	29.8	32,471	0.09%
2021/07/14	90.3	25.43	55	25.39	25.35	35.3	32,730	0.11%
2021/07/13	69.2	25.47	67.2	25.38	25.40	1.9	33,239	0.01%
2021/07/12	140.1	25.61	97.9	25.59	25.50	42.2	33,620	0.13%	大買/
2021/07/09	475.5	25.55	94	25.59	25.55	381.5	33,562	1.14%	大買/鉅額交易
2021/07/08	68.3	27.21	82	27.18	27.15	-13.7	32,318	-0.04%
2021/07/07	116.9	27.03	27.3	26.99	27.00	89.6	31,327	0.29%	大買/
2021/07/06	114.5	27.47	90.9	27.56	27.50	23.6	30,601	0.08%	大買/
2021/07/05	5.7	27.05	55.3	27.02	27.10	-49.5	29,965	-0.17%
2021/07/02	44.1	26.62	22	26.64	26.50	22.1	29,310	0.08%
2021/07/01	35.1	26.78	13.7	26.81	26.65	21.3	29,080	0.07%
2021/06/30	42.5	26.85	55.5	26.93	26.85	-13	28,836	-0.05%
2021/06/29	30.4	26.34	14.2	26.46	26.40	16.2	28,431	0.06%
2021/06/28	15.3	26.50	53.1	26.60	26.40	-37.8	28,485	-0.13%
2021/06/25	16.5	26.34	64.1	26.40	26.45	-47.6	28,490	-0.17%
2021/06/24	3	25.92	129.7	25.84	26.05	-126.7	28,283	-0.45%	大賣/鉅額交易
2021/06/23	22.1	25.43	1	25.50	25.45	21.1	28,014	0.08%
2021/06/22	1	25.20	19	25.26	25.35	-18	28,100	-0.06%
2021/06/21	38.1	24.95	2	25.10	25.05	36.1	28,630	0.13%
2021/06/18	17.2	25.22	2	25.48	25.20	15.2	28,522	0.05%
2021/06/17	1	25.40	0	0.00	25.45	1	28,248	0.00%
2021/06/16	6	25.37	11.3	25.49	25.40	-5.3	28,518	-0.02%
2021/06/15	6.1	25.44	0	0.00	25.40	6.1	28,666	0.02%
2021/06/11	0	0.00	18	25.55	25.50	-18	28,790	-0.06%
2021/06/10	46.2	25.37	22	25.55	25.50	24.2	28,879	0.08%
2021/06/09	29.1	25.55	8.3	25.56	25.50	20.8	28,920	0.07%
2021/06/08	0.1	25.75	19	25.80	25.85	-18.9	28,979	-0.07%
2021/06/07	57.1	25.52	35	25.65	25.50	22.1	29,250	0.08%
2021/06/04	48.2	25.78	0	0.00	25.80	48.2	29,378	0.16%
2021/06/03	30.1	26.06	53.1	26.40	26.00	-23	29,915	-0.08%
2021/06/02	7.1	25.80	51.4	25.89	25.95	-44.3	29,821	-0.15%
2021/06/01	51.1	25.57	30	25.70	25.70	21.1	29,832	0.07%
2021/05/31	29.1	25.58	34.1	25.58	25.60	-5.1	30,030	-0.02%
2021/05/28	7.1	25.52	31.5	25.55	25.60	-24.4	30,162	-0.08%
2021/05/27	56	24.90	64	25.16	25.20	-8	30,177	-0.03%
2021/05/26	22.1	25.05	2	25.15	25.15	20.1	30,364	0.07%
2021/05/25	34.8	25.10	5.1	25.16	25.05	29.7	30,710	0.10%
2021/05/24	10.9	24.74	16.6	24.95	25.00	-5.7	30,743	-0.02%
2021/05/21	3	24.63	13.1	24.75	24.65	-10.1	30,946	-0.03%
2021/05/20	8	24.26	0	0.00	24.45	8	30,872	0.03%
2021/05/19	48	24.41	28.1	24.51	24.35	19.9	30,853	0.06%
2021/05/18	66.1	24.25	97.2	24.53	24.45	-31.1	30,994	-0.10%
2021/05/17	75.5	23.46	44.3	23.52	23.15	31.2	31,119	0.10%
2021/05/14	38.1	24.15	35.4	24.41	24.30	2.7	30,635	0.01%
2021/05/13	177.4	24.04	55.8	24.15	23.90	121.6	30,338	0.40%	大買/鉅額交易
2021/05/12	139.5	25.13	228.8	24.94	24.50	-89.4	29,615	-0.30%	大買/大賣/
2021/05/11	45.1	26.24	37.2	26.37	26.00	7.9	28,544	0.03%
2021/05/10	60.3	26.31	111.3	26.49	26.70	-51	27,950	-0.18%	大賣/
2021/05/07	50.2	25.73	43.4	25.84	25.90	6.8	27,688	0.02%
2021/05/06	38.1	25.71	14	25.68	25.70	24.1	27,753	0.09%
2021/05/05	28	25.29	67	25.46	25.30	-39	27,710	-0.14%
2021/05/04	95.2	25.29	174	24.96	25.05	-78.8	27,712	-0.28%	大賣/
2021/05/03	89.5	25.62	168	25.57	25.50	-78.5	27,339	-0.29%	大賣/
2021/04/29	33.4	25.93	22	26.05	26.00	11.4	27,011	0.04%
2021/04/28	62.5	26.14	9.9	26.14	26.10	52.6	26,932	0.20%
2021/04/27	23.5	26.37	115.3	26.31	26.35	-91.8	27,206	-0.34%	大賣/
2021/04/26	18.1	26.41	41.6	26.27	26.50	-23.5	27,213	-0.09%
2021/04/23	27.1	25.95	1	25.95	25.90	26	27,149	0.10%
2021/04/22	50.2	25.88	79	26.30	25.95	-28.8	27,237	-0.11%
2021/04/21	37.8	25.69	13.8	25.84	25.70	24	26,943	0.09%
2021/04/20	77.1	25.72	98.2	25.87	26.00	-21.1	26,736	-0.08%
2021/04/19	46.3	25.52	131.8	25.63	26.10	-85.5	26,707	-0.32%	大賣/
2021/04/16	23.3	24.20	292.6	24.49	24.75	-269.3	26,605	-1.01%	大賣/鉅額交易
2021/04/15	5	23.63	88	23.79	24.00	-83	26,518	-0.31%
2021/04/14	19	23.24	30	23.21	23.30	-11	26,644	-0.04%
2021/04/13	70.4	23.31	1.1	23.50	23.15	69.3	27,103	0.26%
2021/04/12	30	23.18	25.2	23.20	23.35	4.8	27,030	0.02%
2021/04/09	22	22.98	40.9	22.99	23.00	-18.9	27,048	-0.07%
2021/04/08	8.2	22.64	22	22.64	22.70	-13.8	27,106	-0.05%
2021/04/07	3	22.62	7.2	22.57	22.60	-4.2	27,622	-0.02%
2021/04/06	11.5	22.55	83	22.60	22.50	-71.5	27,701	-0.26%
2021/04/01	28.5	22.49	9.1	22.52	22.40	19.4	27,618	0.07%
2021/03/31	10.1	22.59	5.4	22.68	22.50	4.7	27,524	0.02%
2021/03/30	3.7	22.49	34	22.46	22.65	-30.3	27,221	-0.11%
2021/03/29	9.1	22.30	13	22.30	22.35	-3.9	27,001	-0.01%
2021/03/26	9	22.26	58	22.28	22.25	-49	26,987	-0.18%
2021/03/25	7	22.15	8.2	22.25	22.30	-1.2	27,069	0.00%
2021/03/24	27	22.26	268.2	22.18	22.15	-241.2	27,044	-0.89%	大賣/鉅額交易
2021/03/23	14	21.80	12.5	21.91	21.90	1.5	26,491	0.01%
2021/03/22	20	21.67	13.5	21.71	21.75	6.5	26,549	0.02%
2021/03/19	93.8	21.69	4	21.71	21.65	89.8	26,777	0.34%
2021/03/18	21	21.95	23.2	21.98	21.90	-2.2	26,807	-0.01%
2021/03/17	28.1	21.78	34	21.92	21.80	-5.9	27,337	-0.02%
2021/03/16	75	21.87	6	21.90	21.90	69	27,717	0.25%
2021/03/15	2.1	21.85	14.4	21.98	21.90	-12.3	27,954	-0.04%
2021/03/12	30.3	21.76	3	21.85	21.90	27.3	28,231	0.10%
2021/03/11	13	21.93	37.4	21.92	21.85	-24.4	28,344	-0.09%
2021/03/10	46	21.73	29.1	21.80	21.85	16.9	28,221	0.06%
2021/03/09	0	21.55	102.6	21.53	21.65	-102.6	28,080	-0.37%	大賣/鉅額交易
2021/03/08	8	21.16	3	21.32	21.15	5	27,674	0.02%
2021/03/05	56.1	21.02	42.3	21.13	21.20	13.8	27,675	0.05%
2021/03/04	25.5	21.08	1	21.30	21.15	24.5	28,230	0.09%
2021/03/03	12	21.19	9	21.30	21.40	3	28,115	0.01%
2021/03/02	34.7	21.33	32.5	21.43	21.05	2.2	27,970	0.01%
2021/02/26	85.7	21.41	12.1	21.49	21.25	73.6	27,931	0.26%
2021/02/25	0	0.00	42	21.90	22.00	-42	27,512	-0.15%
2021/02/24	109	21.79	28	21.82	21.60	81	27,685	0.29%	大買/
2021/02/23	0.1	21.65	30.3	21.62	21.65	-30.2	27,761	-0.11%
2021/02/22	6.1	21.36	88	21.54	21.30	-81.9	27,624	-0.30%
2021/02/19	19.2	21.21	1	21.30	21.30	18.2	27,900	0.07%
2021/02/18	32	21.59	7.4	21.56	21.40	24.6	28,157	0.09%
2021/02/17	18.1	21.41	71.1	21.36	21.40	-53	28,116	-0.19%
2021/02/05	7	20.87	45	20.93	21.00	-38	27,885	-0.14%
2021/02/04	10	20.90	49	20.81	20.75	-39	27,984	-0.14%
2021/02/03	0	20.80	6	20.86	20.85	-6	28,672	-0.02%
2021/02/02	6	20.58	132	20.72	20.65	-126	28,927	-0.44%	大賣/鉅額交易
2021/02/01	0	0.00	5	20.20	20.20	-5	28,724	-0.02%
2021/01/29	50	20.08	21	20.09	19.90	29	28,620	0.10%
2021/01/28	101	20.34	308.2	20.24	20.30	-207.1	28,297	-0.73%	大買/大賣/鉅額交易
2021/01/27	110	20.71	130	20.74	20.65	-20	28,048	-0.07%	大買/大賣/
2021/01/26	8	20.78	3	20.82	20.70	5	28,082	0.02%
2021/01/25	35.5	20.58	340.4	20.81	20.85	-304.9	27,906	-1.09%	大賣/鉅額交易
2021/01/22	7.4	20.73	435	20.76	20.75	-427.6	27,860	-1.53%	大賣/鉅額交易
2021/01/21	7.5	20.90	209.1	21.00	21.00	-201.6	27,613	-0.73%	大賣/鉅額交易
2021/01/20	57.8	20.91	10.2	20.88	20.65	47.6	27,314	0.17%
2021/01/19	27.4	21.23	19.4	21.26	21.30	8	26,815	0.03%
2021/01/18	25.3	20.71	11	20.78	21.00	14.3	26,607	0.05%
2021/01/15	206.6	20.95	106	20.98	21.00	100.6	26,260	0.38%	大買/大賣/
2021/01/14	121.7	21.18	94	21.19	21.20	27.7	26,052	0.11%	大買/
2021/01/13	96	21.36	29	21.41	21.40	67	25,666	0.26%
2021/01/12	154.8	21.51	40.2	21.35	21.25	114.6	25,327	0.45%	大買/鉅額交易
2021/01/11	70.5	21.71	64.2	21.85	21.90	6.3	24,835	0.03%
2021/01/08	67	21.13	97.1	21.35	21.35	-30.1	24,160	-0.12%
2021/01/07	13	21.05	74.6	21.10	21.00	-61.6	23,651	-0.26%
2021/01/06	71.4	20.71	42.2	20.79	20.65	29.2	23,176	0.13%
2021/01/05	10.3	20.43	40	20.50	20.55	-29.7	22,544	-0.13%
2021/01/04	22.4	20.44	49.1	20.35	20.45	-26.7	22,539	-0.12%
2020/12/31	36.8	20.47	91.1	20.50	20.55	-54.3	22,451	-0.24%
2020/12/30	16.4	20.17	97.3	20.25	20.40	-80.9	22,175	-0.36%
2020/12/29	6.2	19.94	14.6	19.95	19.95	-8.5	21,846	-0.04%
2020/12/28	2.3	19.75	5	19.79	19.80	-2.8	21,822	-0.01%
2020/12/25	17.4	19.73	160.1	19.75	19.70	-142.7	21,884	-0.65%	大賣/鉅額交易
2020/12/24	10.2	19.67	0.2	19.70	19.75	10	22,020	0.05%
2020/12/23	10.2	19.57	0.4	19.61	19.55	9.8	22,183	0.04%
2020/12/22	11.4	19.80	42.5	19.80	19.65	-31.1	22,425	-0.14%
2020/12/21	1.3	19.60	64.9	19.84	19.90	-63.7	22,902	-0.28%
2020/12/18	9	19.60	10.3	19.75	19.55	-1.3	22,850	-0.01%
2020/12/17	6.2	19.65	17	19.67	19.65	-10.9	23,043	-0.05%
2020/12/16	5	19.66	15	19.78	19.80	-10	23,204	-0.04%
2020/12/15	40.2	19.54	23	19.50	19.50	17.2	23,233	0.07%
2020/12/14	34.5	19.91	68.1	19.93	19.85	-33.6	23,077	-0.15%
2020/12/11	121	19.70	124.3	19.65	19.80	-3.3	22,937	-0.01%	大買/大賣/
2020/12/10	28	19.52	51.4	19.49	19.40	-23.4	22,235	-0.11%
2020/12/09	8.8	19.38	39.2	19.43	19.45	-30.4	21,897	-0.14%
2020/12/08	1.2	19.33	94.2	19.30	19.35	-93	21,737	-0.43%
2020/12/07	146	19.33	5.1	19.30	19.30	140.9	21,525	0.65%	大買/鉅額交易
2020/12/04	7.4	19.33	83	19.35	19.40	-75.6	21,504	-0.35%
2020/12/03	2.8	19.35	12	19.35	19.35	-9.2	21,526	-0.04%
2020/12/02	0.1	19.25	25.4	19.35	19.40	-25.3	21,737	-0.12%
2020/12/01	1.5	19.10	146.1	19.21	19.35	-144.6	21,824	-0.66%	大賣/鉅額交易
2020/11/30	16.3	19.13	5	19.12	19.10	11.3	22,211	0.05%
2020/11/27	11	19.15	4.2	19.26	19.30	6.8	21,863	0.03%
2020/11/26	79	19.14	62	19.18	19.25	17	22,098	0.08%
2020/11/25	10	19.20	2.2	19.33	19.25	7.8	22,312	0.03%
2020/11/24	51	19.41	57.1	19.43	19.40	-6.1	22,218	-0.03%
2020/11/23	3	19.32	107.3	19.29	19.40	-104.3	21,966	-0.47%	大賣/鉅額交易
2020/11/20	16.7	19.00	151.5	19.04	19.05	-134.8	21,774	-0.62%	大賣/鉅額交易
2020/11/19	1	19.00	35	18.95	18.95	-34	21,811	-0.16%
2020/11/18	10.1	18.95	48.4	19.00	19.05	-38.3	21,827	-0.18%
2020/11/17	1.8	18.85	186.2	18.92	18.90	-184.3	21,713	-0.85%	大賣/鉅額交易
2020/11/16	11	18.75	5.3	18.78	18.80	5.7	22,230	0.03%
2020/11/13	29	18.53	44	18.59	18.50	-15	22,624	-0.07%
2020/11/12	46	18.70	34	18.86	18.60	12	22,661	0.05%
2020/11/11	40.3	18.92	276.7	18.87	19.05	-236.4	22,874	-1.03%	大賣/鉅額交易
2020/11/10	57	18.52	91.6	18.54	18.60	-34.7	22,416	-0.15%
2020/11/09	2	18.38	17.5	18.32	18.35	-15.5	22,141	-0.07%
2020/11/06	2.2	18.29	3	18.25	18.30	-0.8	22,256	0.00%
2020/11/05	3.1	18.18	13.2	18.17	18.25	-10.2	22,439	-0.05%
2020/11/04	2	18.08	7.3	18.12	18.15	-5.3	23,273	-0.02%
2020/11/03	0	0.00	5	18.14	18.10	-5	23,833	-0.02%
2020/11/02	18.7	17.99	42.1	17.92	18.00	-23.4	24,343	-0.10%
2020/10/30	18.5	17.59	30.2	17.67	17.75	-11.7	24,298	-0.05%
2020/10/29	12.5	17.72	11	17.82	17.65	1.5	24,420	0.01%
2020/10/28	2	17.90	0.3	18.01	17.90	1.7	24,631	0.01%
2020/10/27	40.2	17.96	0	0.00	18.00	40.2	25,223	0.16%
2020/10/26	71	18.05	0	0.00	18.05	71	25,533	0.28%
2020/10/23	21	17.96	0	18.00	17.95	21	26,032	0.08%
2020/10/22	0	0.00	10	18.02	18.10	-10	26,257	-0.04%
2020/10/21	8.3	17.87	0	0.00	17.85	8.3	26,298	0.03%
2020/10/20	5	17.75	0.3	17.90	17.85	4.7	26,590	0.02%
2020/10/19	45.7	17.89	0	17.90	17.80	45.7	26,680	0.17%
2020/10/16	10	17.97	0	0.00	17.90	10	26,682	0.04%
2020/10/15	1	18.05	3	18.10	18.00	-2	26,843	-0.01%
2020/10/14	22	18.12	0.5	18.15	18.15	21.5	26,907	0.08%
2020/10/13	6	18.02	1	18.10	18.10	5	26,909	0.02%
2020/10/12	31	18.08	26.1	18.10	18.20	4.9	27,287	0.02%
2020/10/08	32.5	18.05	33	18.16	18.20	-0.5	27,716	0.00%
2020/10/07	31	18.10	5	18.15	18.00	26	27,896	0.09%
2020/10/06	1.3	18.12	40.2	18.11	18.20	-38.9	28,247	-0.14%
2020/10/05	3	17.85	13.2	17.87	17.85	-10.2	28,399	-0.04%
2020/09/30	5	17.68	10	17.80	17.80	-5	28,677	-0.02%
2020/09/29	37	17.66	30	17.65	17.65	7	29,032	0.02%
2020/09/28	13	17.68	27	17.56	17.70	-14	29,492	-0.05%
2020/09/25	44	17.30	29	17.51	17.30	15	29,702	0.05%
2020/09/24	148	17.26	15	17.31	17.15	133	29,566	0.45%	大買/鉅額交易
2020/09/23	13	17.74	1	17.70	17.70	12	29,037	0.04%
2020/09/22	80.8	17.81	10	17.85	17.75	70.8	28,906	0.24%
2020/09/21	183.8	18.10	63	18.00	18.00	120.8	28,791	0.42%	大買/鉅額交易
2020/09/18	24	18.21	11	18.30	18.30	13	29,331	0.04%
2020/09/17	33	18.30	10	18.30	18.30	23	29,696	0.08%
2020/09/16	10	18.25	10	18.35	18.35	0	30,101	0.00%
2020/09/15	8.5	18.21	5	18.20	18.25	3.5	30,195	0.01%
2020/09/14	4.2	18.20	2	18.20	18.25	2.2	30,865	0.01%
2020/09/11	26	18.21	17	18.28	18.30	9	31,153	0.03%
2020/09/10	68	18.19	45	18.30	18.30	23	31,779	0.07%
2020/09/09	4	18.15	7	18.19	18.20	-3	32,165	-0.01%
2020/09/08	33	18.20	5	18.26	18.30	28	32,517	0.09%
2020/09/07	63.5	18.24	94	18.25	18.25	-30.5	33,207	-0.09%
2020/09/04	72	18.26	23.2	18.21	18.20	48.9	34,168	0.14%
2020/09/03	36	18.40	48	18.61	18.40	-12	34,801	-0.03%
2020/09/02	52.9	18.28	33	18.30	18.30	19.9	35,108	0.06%
2020/09/01	20	18.27	16	18.35	18.30	4	35,668	0.01%
2020/08/31	23	18.35	17	18.40	18.40	6	35,587	0.02%
2020/08/28	26.5	18.31	14	18.30	18.30	12.5	35,766	0.04%
2020/08/27	68.9	18.36	45	18.30	18.30	23.9	36,101	0.07%
2020/08/26	229.9	18.38	99	18.40	18.40	130.9	36,580	0.36%	大買/鉅額交易
2020/08/25	119	18.45	9	18.45	18.45	110	36,520	0.30%	大買/鉅額交易
2020/08/24	198.1	18.41	54.6	18.45	18.45	143.5	37,617	0.38%	大買/鉅額交易
2020/08/21	65	18.58	12	18.60	18.60	53	37,734	0.14%
2020/08/20	139	18.49	26	18.58	18.45	113	37,786	0.30%	大買/鉅額交易
2020/08/19	18	18.94	40	18.96	18.85	-22	37,438	-0.06%
2020/08/18	45	18.77	5	18.74	18.75	40	36,967	0.11%
2020/08/17	14	18.74	28	18.96	18.80	-14	37,137	-0.04%
2020/08/14	128	19.05	66.2	19.13	19.10	61.8	36,857	0.17%	大買/
2020/08/13	26	19.07	20.1	19.10	19.10	6	36,719	0.02%
2020/08/12	114	19.05	66.5	19.06	19.05	47.5	36,886	0.13%	大買/
2020/08/11	81.5	19.16	22	19.23	19.15	59.5	36,645	0.16%
2020/08/10	139	19.14	42	19.25	19.15	97	36,696	0.26%	大買/
2020/08/07	42	18.71	106.2	18.92	18.70	-64.2	36,399	-0.18%	大賣/
2020/08/06	36	18.65	172	18.53	18.65	-136	35,980	-0.38%	大賣/鉅額交易
2020/08/05	13	18.24	1	18.25	18.25	12	35,709	0.03%
2020/08/04	20	18.25	25	18.30	18.20	-5	36,099	-0.01%
2020/08/03	35	17.95	22	17.95	17.95	13	36,384	0.04%
2020/07/31	159	18.06	62	18.00	18.00	97	36,288	0.27%	大買/
2020/07/30	35	18.27	22.2	18.48	18.35	12.8	36,203	0.04%
2020/07/29	21	18.35	140.2	18.18	18.30	-119.2	36,146	-0.33%	大賣/鉅額交易
2020/07/28	13	17.94	84	17.95	17.90	-71	36,099	-0.20%
2020/07/27	70	17.93	26	18.04	17.80	44	36,335	0.12%
2020/07/24	15	18.08	104	18.10	18.00	-89	36,476	-0.24%	大賣/
2020/07/23	25	18.21	10.1	18.20	18.20	14.9	36,658	0.04%
2020/07/22	12.1	18.23	23	18.25	18.30	-10.9	36,791	-0.03%
2020/07/21	16	18.18	9	18.23	18.15	7	36,801	0.02%
2020/07/20	23	18.18	20	18.17	18.15	3	36,791	0.01%
2020/07/17	37	18.35	2	18.30	18.30	35	36,879	0.09%
2020/07/16	6	18.40	109	18.46	18.40	-103	37,225	-0.28%	大賣/鉅額交易
2020/07/15	29	18.40	51.2	18.46	18.40	-22.2	36,877	-0.06%
2020/07/14	2	18.35	58	18.37	18.35	-56	36,625	-0.15%
2020/07/13	26	18.13	55	18.20	18.30	-29	36,616	-0.08%
2020/07/10	39	17.93	3	18.05	17.90	36	36,457	0.10%
2020/07/09	45	18.13	50	18.26	18.10	-5	36,534	-0.01%
2020/07/08	78	18.20	10	18.15	18.10	68	36,229	0.19%
2020/07/07	21	18.13	34	18.17	18.15	-13	36,084	-0.04%
2020/07/06	47	18.04	22.3	18.01	18.00	24.7	35,682	0.07%
2020/07/03	24.3	17.75	15	17.83	17.90	9.3	35,464	0.03%
2020/07/02	84	17.65	131	17.67	17.65	-47	35,496	-0.13%	大賣/
2020/07/01	21.2	17.55	11	17.59	17.60	10.2	35,663	0.03%
2020/06/30	38	17.48	2	17.55	17.45	36	35,840	0.10%
2020/06/29	141	17.45	37	17.45	17.45	104	35,824	0.29%	大買/鉅額交易
2020/06/24	48	18.38	62	18.36	18.40	-14	35,173	-0.04%
2020/06/23	32	18.20	66	18.26	18.20	-34	34,964	-0.10%
2020/06/22	8.3	18.24	5	18.20	18.20	3.3	34,606	0.01%
2020/06/19	42	18.25	12	18.29	18.15	30	34,806	0.09%
2020/06/18	116	18.39	12	18.45	18.35	104	34,425	0.30%	大買/鉅額交易
2020/06/17	126	18.47	35	18.46	18.50	91	34,220	0.27%	大買/
2020/06/16	25.2	18.33	25	18.30	18.30	0.2	34,300	0.00%
2020/06/15	138.5	18.08	34	18.17	17.95	104.5	34,509	0.30%	大買/鉅額交易
2020/06/12	72	17.66	72	17.80	17.85	0	34,464	0.00%
2020/06/11	131	18.46	93	18.39	18.05	38	34,231	0.11%	大買/
2020/06/10	78	18.42	79	18.42	18.50	-1	33,418	0.00%
2020/06/09	48.3	18.20	135	18.33	18.15	-86.7	33,157	-0.26%	大賣/
2020/06/08	53	18.00	142	18.00	18.05	-89	32,747	-0.27%	大賣/
2020/06/05	126	17.49	58	17.47	17.50	68	32,054	0.21%	大買/
2020/06/04	328	17.37	41.4	17.38	17.35	286.6	31,904	0.90%	大買/鉅額交易
2020/06/03	75.2	17.31	118.2	17.34	17.35	-43	31,794	-0.14%	大賣/
2020/06/02	59	17.00	137	16.99	17.00	-78	31,531	-0.25%	大賣/
2020/06/01	47	16.66	36	16.61	16.65	11	31,291	0.04%
2020/05/29	103	16.34	3	16.45	16.25	100	31,029	0.32%	大買/
2020/05/28	52	16.56	1	16.70	16.50	51	29,862	0.17%
2020/05/27	22	16.70	55.7	16.76	16.65	-33.7	29,818	-0.11%
2020/05/26	19	16.62	31	16.60	16.60	-12	29,731	-0.04%
2020/05/25	4.4	16.21	0	0.00	16.30	4.4	29,422	0.01%
2020/05/22	131	16.23	5	16.30	16.15	126	29,333	0.43%	大買/鉅額交易
2020/05/21	43	16.35	2	16.40	16.40	41	29,046	0.14%
2020/05/20	117	16.25	41	16.20	16.20	76	28,867	0.26%	大買/
2020/05/19	48	16.32	3	16.30	16.25	45	28,717	0.16%
2020/05/18	30.2	16.22	11	16.26	16.20	19.2	28,462	0.07%
2020/05/15	134	16.34	21	16.25	16.25	113	28,287	0.40%	大買/鉅額交易
2020/05/14	152	16.40	42	16.31	16.30	110	27,882	0.39%	大買/鉅額交易
2020/05/13	94	16.54	11	16.65	16.65	83	27,223	0.30%
2020/05/12	82	16.57	26	16.54	16.50	56	27,179	0.21%
2020/05/11	120	16.72	31	16.75	16.70	89	26,813	0.33%	大買/
2020/05/08	91	16.49	68	16.41	16.40	23	26,413	0.09%
2020/05/07	59	16.40	34	16.40	16.40	25	25,922	0.10%
2020/05/06	102	16.39	43	16.36	16.35	59	25,757	0.23%	大買/
2020/05/05	52	16.59	14	16.70	16.55	38	25,586	0.15%
2020/05/04	61	16.46	28	16.58	16.50	33	25,602	0.13%
2020/04/30	54.3	17.10	50	17.07	17.10	4.3	25,557	0.02%
2020/04/29	49	16.48	75	16.73	16.75	-26	25,265	-0.10%
2020/04/28	63	16.43	71	16.42	16.40	-8	25,149	-0.03%
2020/04/27	65	16.30	53	16.40	16.40	12	25,295	0.05%
2020/04/24	2.3	16.15	4	16.15	16.10	-1.7	25,180	-0.01%
2020/04/23	29	16.14	24	16.05	16.15	5	25,129	0.02%
2020/04/22	56	15.85	14	15.93	16.00	42	24,952	0.17%
2020/04/21	58.8	16.22	13	16.10	16.10	45.8	24,786	0.18%
2020/04/20	26	16.89	5	16.90	16.75	21	24,572	0.09%
2020/04/17	58	16.98	39	17.15	16.85	19	24,604	0.08%
2020/04/16	89.6	16.76	1	16.85	16.80	88.6	24,291	0.36%
2020/04/15	10.3	17.19	81	17.15	17.20	-70.7	23,996	-0.29%
2020/04/14	45.2	16.57	54	16.58	16.70	-8.9	23,783	-0.04%
2020/04/13	16	16.06	11	16.15	16.05	5	23,415	0.02%
2020/04/10	85	15.97	82	16.22	16.30	3	23,370	0.01%
2020/04/09	52	15.87	27	15.89	15.90	25	23,099	0.11%
2020/04/08	37	15.61	43.5	15.72	15.70	-6.5	22,964	-0.03%
2020/04/07	25.3	15.53	3	15.68	15.65	22.3	22,853	0.10%
2020/04/06	17	15.39	17	15.40	15.50	0	22,683	0.00%
2020/04/01	88	15.30	26	15.42	15.30	62	22,505	0.28%
2020/03/31	66	15.65	32	15.55	15.55	34	22,246	0.15%
2020/03/30	33	15.56	25	15.70	15.60	8	21,954	0.04%
2020/03/27	18	15.83	32	16.02	16.00	-14	21,881	-0.06%
2020/03/26	27.5	15.67	103	15.72	15.60	-75.6	21,472	-0.35%	大賣/
2020/03/25	140	15.70	53	15.62	15.75	87	21,633	0.40%	大買/
2020/03/24	34	15.08	36	15.23	15.20	-2	21,202	-0.01%
2020/03/23	54	14.32	0	0.00	14.20	54	20,964	0.26%
2020/03/20	68.3	14.45	113	14.80	15.25	-44.7	20,825	-0.21%	大賣/
2020/03/19	110.3	14.36	56	14.42	14.00	54.3	20,143	0.27%	大買/
2020/03/18	13.5	15.41	207.3	15.50	15.55	-193.7	19,689	-0.98%	大賣/鉅額交易
2020/03/17	112.5	15.76	59.1	15.70	15.60	53.4	19,341	0.28%	大買/
2020/03/16	43	16.81	7.7	16.92	16.45	35.3	18,682	0.19%
2020/03/13	61	16.13	46	16.55	17.40	15	18,147	0.08%
2020/03/12	109.4	17.81	11	17.53	17.50	98.4	17,458	0.56%	大買/
2020/03/11	28.1	18.36	1	18.40	18.25	27.1	16,988	0.16%
2020/03/10	21	18.31	4	18.38	18.50	17	16,933	0.10%
2020/03/09	118	18.53	14	18.55	18.40	104	16,827	0.62%	大買/鉅額交易
2020/03/06	116	19.16	0	0.00	19.05	116	16,417	0.71%	大買/鉅額交易
2020/03/05	14	19.45	13.6	19.47	19.50	0.4	16,253	0.00%
2020/03/04	3	19.20	11	19.19	19.30	-8	15,947	-0.05%
2020/03/03	25	19.03	11	19.15	19.20	14	15,888	0.09%
2020/03/02	44	18.51	60	18.80	18.95	-16	15,716	-0.10%
2020/02/27	163.5	19.36	55	19.21	19.20	108.5	15,882	0.68%	大買/鉅額交易
2020/02/26	64	19.54	2	19.63	19.50	62	15,639	0.40%
2020/02/25	29.4	19.77	48	19.84	19.75	-18.6	15,345	-0.12%
2020/02/24	73.1	19.95	0.2	19.95	19.85	72.9	15,350	0.47%
2020/02/21	1	20.20	0	0.00	20.25	1	15,197	0.01%
2020/02/20	25	20.31	0	0.00	20.30	25	15,082	0.17%
2020/02/19	100	20.15	0	0.00	20.30	100	14,943	0.67%
2020/02/18	19.2	20.05	21	20.19	20.20	-1.8	14,894	-0.01%
2020/02/17	10	20.05	11	20.10	20.15	-1	14,958	-0.01%
2020/02/14	2	20.05	0	0.00	20.15	2	15,026	0.01%
2020/02/13	11	20.05	1	20.15	20.15	10	15,064	0.07%
2020/02/12	107	20.19	92	20.05	20.05	15	14,952	0.10%	大買/
2020/02/11	1	20.30	6	20.20	20.30	-5	14,859	-0.03%
2020/02/10	7	20.32	14	20.39	20.40	-7	14,778	-0.05%
2020/02/07	21	20.25	63	20.25	20.30	-42	14,977	-0.28%
2020/02/06	6	20.29	1	20.35	20.25	5	15,022	0.03%
2020/02/05	52.1	19.91	129	20.16	20.20	-76.9	14,693	-0.52%	大賣/
2020/02/04	51.4	19.80	6	19.91	20.05	45.4	14,572	0.31%
2020/02/03	4	19.50	32	19.68	19.80	-28	14,277	-0.20%
2020/01/31	74.3	19.54	72	19.85	19.70	2.3	14,092	0.02%
2020/01/30	109	19.62	8	19.60	19.35	101	13,876	0.73%	大買/鉅額交易
2020/01/20	33	20.65	36	20.65	20.65	-3	13,281	-0.02%
2020/01/17	0	0.00	59.1	20.42	20.50	-59.1	13,123	-0.45%
2020/01/16	0	0.00	2	20.35	20.40	-2	13,122	-0.02%
2020/01/15	0	0.00	8	20.40	20.40	-8	13,157	-0.06%
2020/01/14	2	20.30	25	20.31	20.35	-23	13,092	-0.18%
2020/01/13	65	20.09	5.4	20.20	20.20	59.6	12,868	0.46%
2020/01/10	1	19.95	11	20.10	20.10	-10	13,143	-0.08%
2020/01/09	114	19.93	0	0.00	20.00	114	13,185	0.86%	大買/鉅額交易
2020/01/08	45	19.77	47	19.89	19.80	-2	13,173	-0.02%
2020/01/07	12	19.95	1	20.00	19.90	11	13,182	0.08%
2020/01/06	47	19.97	5	20.05	19.95	42	13,218	0.32%
2020/01/03	1	20.25	4	20.26	20.25	-3	13,272	-0.02%
2020/01/02	25	20.24	0	0.00	20.20	25	13,372	0.19%
2019/12/31	7	20.31	35.9	20.28	20.20	-28.9	13,277	-0.22%
2019/12/30	10	20.35	14	20.43	20.40	-4	13,160	-0.03%
2019/12/27	0	0.00	3	20.45	20.45	-3	13,311	-0.02%
2019/12/25	68	20.21	21.1	20.30	20.25	46.9	13,473	0.35%
2019/12/24	0	0.00	27.2	20.33	20.30	-27.2	13,595	-0.20%
2019/12/20	0	0.00	22	20.30	20.35	-22	13,634	-0.16%
2019/12/19	1	20.10	6	20.13	20.05	-5	13,337	-0.04%
2019/12/18	1	20.10	0	0.00	20.15	1	13,281	0.01%
2019/12/17	56	20.00	3	20.03	20.15	53	13,496	0.39%
2019/12/16	33.7	20.13	37	20.24	20.05	-3.4	13,420	-0.02%
2019/12/13	3	20.08	158	20.05	20.25	-155	13,263	-1.17%	大賣/鉅額交易
2019/12/12	0	0.00	1	19.95	19.85	-1	12,993	-0.01%
2019/12/10	20	19.78	20	19.85	19.85	0	12,888	0.00%
2019/12/09	2	19.88	3	19.90	19.90	-1	12,964	-0.01%
2019/12/06	2	19.80	4	19.80	19.90	-2	13,200	-0.02%
2019/12/05	112	19.66	0	0.00	19.65	112	13,507	0.83%	大買/鉅額交易
2019/12/03	50	19.85	0	0.00	19.90	50	13,581	0.37%
2019/12/02	0	0.00	1	19.75	19.75	-1	13,695	-0.01%
2019/11/29	14	19.86	0	0.00	19.75	14	13,625	0.10%
2019/11/28	2	20.00	11.5	19.99	20.00	-9.5	13,629	-0.07%
2019/11/27	0	0.00	23	19.97	20.05	-23	14,183	-0.16%
2019/11/26	0.8	19.80	2	19.95	19.85	-1.2	14,478	-0.01%
2019/11/25	2	19.80	1	19.85	19.90	1	14,159	0.01%
2019/11/22	2.1	19.84	1	19.80	19.80	1.1	14,573	0.01%
2019/11/21	22	19.80	3	19.80	19.75	19	14,754	0.13%
2019/11/19	52	19.90	1	19.95	19.85	51	14,929	0.34%
2019/11/18	5	19.85	0	0.00	20.00	5	15,172	0.03%
2019/11/15	1	19.85	7.1	19.95	19.85	-6.1	15,690	-0.04%
2019/11/14	70	19.82	0.5	19.85	19.80	69.5	15,865	0.44%
2019/11/13	0	0.00	0.2	19.85	19.80	-0.2	16,101	0.00%
2019/11/12	41	19.85	10	19.95	19.90	31	16,214	0.19%
2019/11/11	12.5	19.76	10	19.85	19.90	2.5	16,271	0.02%
2019/11/07	1	19.80	0	19.95	19.95	1	16,674	0.01%
2019/11/06	10	19.96	78	19.90	19.95	-68	16,723	-0.41%
2019/11/05	1	19.45	6.2	19.54	19.60	-5.2	16,526	-0.03%
2019/11/04	2	19.15	42.6	19.23	19.30	-40.6	16,497	-0.25%
2019/10/31	50	19.20	30	19.20	19.05	20	16,643	0.12%
2019/10/30	3	19.03	0	0.00	19.10	3	16,665	0.02%
2019/10/29	0	0.00	15	18.93	19.00	-15	16,710	-0.09%
2019/10/28	102	19.00	30	18.98	18.95	72	16,626	0.43%	大買/
2019/10/25	0	0.00	31	18.98	19.00	-31	16,658	-0.19%
2019/10/24	1	18.90	32	18.93	19.00	-31	16,786	-0.18%
2019/10/23	8	18.90	29	18.90	18.85	-21	16,902	-0.12%
2019/10/22	100	18.90	1	19.00	19.00	99	16,851	0.59%
2019/10/21	52	18.95	31	18.96	18.90	21	16,876	0.12%
2019/10/18	0	0.00	27	18.90	18.80	-27	16,812	-0.16%
2019/10/17	70	18.59	70	18.70	18.70	0	16,387	0.00%
2019/10/16	2	18.73	9	18.76	18.75	-7	16,264	-0.04%
2019/10/15	0	0.00	1	18.70	18.70	-1	16,339	-0.01%
2019/10/14	2	18.63	42.1	18.58	18.65	-40.1	16,557	-0.24%
2019/10/09	53	18.13	0	0.00	18.05	53	16,439	0.32%
2019/10/08	52	18.38	1	18.50	18.40	51	16,317	0.31%
2019/10/07	0	0.00	6	18.42	18.35	-6	16,260	-0.04%
2019/10/04	21	18.25	4.1	18.24	18.25	16.9	16,352	0.10%
2019/10/03	74	18.18	1	18.15	18.15	73	16,379	0.45%
2019/10/02	2	18.63	1	18.65	18.55	1	16,266	0.01%
2019/10/01	3	18.38	1	18.55	18.60	2	16,207	0.01%
2019/09/27	4	18.48	3	18.58	18.50	1	16,005	0.01%
2019/09/26	1	18.70	2	18.70	18.70	-1	16,017	-0.01%
2019/09/25	9	18.68	3	18.70	18.70	6	16,129	0.04%
2019/09/24	16	18.74	55.2	18.74	18.75	-39.2	16,434	-0.24%
2019/09/23	30	18.89	23	18.94	18.85	7	16,549	0.04%
2019/09/20	10	18.82	20	18.90	18.70	-10	16,683	-0.06%
2019/09/19	2.2	19.02	6	19.10	19.00	-3.8	16,332	-0.02%
2019/09/18	1	19.05	21	19.05	19.15	-20	16,406	-0.12%
2019/09/17	1	19.00	21	19.00	19.00	-20	16,437	-0.12%
2019/09/16	5	19.08	20	19.10	19.10	-15	16,645	-0.09%
2019/09/12	1	19.05	1	19.15	19.10	0	16,872	0.00%
2019/09/11	2	19.00	53	19.03	19.10	-51	17,361	-0.29%
2019/09/10	0	0.00	67	19.07	19.15	-67	17,333	-0.39%
2019/09/09	3	18.95	23	19.00	19.00	-20	17,152	-0.12%
2019/09/06	0	0.00	4	18.58	18.65	-4	16,864	-0.02%
2019/09/05	4	18.38	28	18.34	18.45	-24	16,879	-0.14%
2019/09/04	4	18.00	1.6	18.16	18.00	2.4	16,663	0.01%
2019/09/03	0.2	18.15	3	18.25	18.15	-2.8	16,613	-0.02%
2019/09/02	10	18.03	7	18.21	18.30	3	16,755	0.02%
2019/08/30	32	17.94	21	17.96	18.05	11	16,949	0.06%
2019/08/29	20	17.95	0	0.00	17.95	20	16,583	0.12%
2019/08/27	77	18.16	0	0.00	18.00	77	16,477	0.47%
2019/08/26	120	18.29	12	18.37	18.25	108	16,327	0.66%	大買/鉅額交易
2019/08/23	0	0.00	56	18.57	18.50	-56	16,272	-0.34%
2019/08/22	3	18.40	4.5	18.41	18.50	-1.5	16,138	-0.01%
2019/08/21	12	18.49	43.8	18.49	18.40	-31.8	16,663	-0.19%
2019/08/20	2	18.25	66	18.51	18.50	-64	16,517	-0.39%
2019/08/19	2	17.93	87	18.06	18.00	-85	16,026	-0.53%
2019/08/16	2	17.50	6	17.74	17.60	-4	15,940	-0.03%
2019/08/15	6	17.37	10	17.45	17.40	-4	15,756	-0.03%
2019/08/14	2	17.40	6.2	17.40	17.25	-4.2	15,944	-0.03%
2019/08/13	64	17.33	20	17.15	17.15	44	15,867	0.28%
2019/08/12	6	17.30	8	17.43	17.55	-2	15,813	-0.01%
2019/08/08	31	17.15	33	17.22	17.20	-2	15,567	-0.01%
2019/08/07	26	16.84	34	17.01	17.00	-8	15,567	-0.05%
2019/08/06	17	16.74	8	16.90	16.85	9	15,609	0.06%
2019/08/05	63	17.02	42	17.05	17.05	21	15,570	0.13%
2019/08/02	59.1	17.17	0	0.00	17.05	59.1	15,486	0.38%
2019/08/01	10	17.35	0	0.00	17.35	10	15,394	0.06%
2019/07/31	69	17.56	72	17.50	17.50	-3	15,257	-0.02%
2019/07/30	3	17.72	10.8	17.79	17.75	-7.8	15,360	-0.05%
2019/07/29	11	17.43	26	17.64	17.75	-15	15,460	-0.10%
2019/07/26	52	17.43	14	17.40	17.35	38	15,576	0.24%
2019/07/25	95	17.54	77	17.45	17.45	18	15,568	0.12%
2019/07/24	48	17.57	78	17.59	17.60	-30	15,468	-0.19%
2019/07/23	51	17.59	40.5	17.60	17.60	10.5	15,543	0.07%
2019/07/22	1	17.65	10	17.70	17.60	-9	15,489	-0.06%
2019/07/19	33	17.65	31	17.60	17.60	2	15,547	0.01%
2019/07/18	0.2	17.65	60	17.60	17.65	-59.8	15,555	-0.38%
2019/07/17	13.2	17.55	139.2	17.56	17.70	-126	15,543	-0.81%	大賣/鉅額交易
2019/07/16	143.1	17.70	96	17.59	17.60	47.1	15,363	0.31%	大買/
2019/07/15	0	0.00	11	18.00	18.05	-11	15,029	-0.07%
2019/07/12	0	0.00	17	18.10	18.05	-17	15,077	-0.11%
2019/07/11	0	0.00	11	17.95	18.00	-11	15,112	-0.07%
2019/07/10	0	0.00	17	18.01	18.00	-17	15,157	-0.11%
2019/07/09	1	17.85	28	17.83	17.90	-27	15,101	-0.18%
2019/07/08	30	17.78	23	17.77	17.75	7	15,081	0.05%
2019/07/05	7	17.96	10	17.95	18.00	-3	15,169	-0.02%
2019/07/04	3	17.93	3	17.95	17.95	0	15,482	0.00%
2019/07/03	2	17.85	2	17.90	17.75	0	15,651	0.00%
2019/07/02	49.8	17.98	0	0.00	17.85	49.8	15,704	0.32%
2019/07/01	11	18.85	6	18.91	18.95	5	15,717	0.03%
2019/06/28	7.5	18.69	0	0.00	18.65	7.5	15,398	0.05%
2019/06/27	0	0.00	3	18.85	18.85	-3	15,222	-0.02%
2019/06/26	0	0.00	26	18.80	18.80	-26	15,398	-0.17%
2019/06/25	6	18.72	0	0.00	18.70	6	15,680	0.04%
2019/06/24	1.7	18.86	0	0.00	18.90	1.7	15,614	0.01%
2019/06/21	1	18.85	10.1	18.86	18.90	-9.1	15,560	-0.06%
2019/06/20	11	18.61	46.9	18.79	18.85	-35.9	15,364	-0.23%
2019/06/19	2	18.45	26.1	18.48	18.60	-24.1	15,201	-0.16%
2019/06/18	2	18.05	1	18.00	18.10	1	14,838	0.01%
2019/06/17	2	18.05	21.7	18.08	18.05	-19.7	15,027	-0.13%
2019/06/14	1	17.80	44	17.87	17.85	-43	15,298	-0.28%
2019/06/13	4	17.89	42	17.87	17.85	-38	15,466	-0.25%
2019/06/12	0	0.00	60	17.98	17.95	-60	15,528	-0.39%
2019/06/11	0	0.00	2	18.00	18.05	-2	15,587	-0.01%
2019/06/10	22	18.05	40	18.13	18.10	-18	15,857	-0.11%
2019/06/06	3	18.05	77	18.03	18.05	-74	15,933	-0.46%
2019/06/05	1.1	17.90	54	17.95	17.90	-53	15,824	-0.33%
2019/06/04	0.2	17.75	2.8	17.79	17.75	-2.6	15,756	-0.02%
2019/06/03	1	17.95	76.1	17.85	17.95	-75.1	15,956	-0.47%
2019/05/31	0	0.00	1	17.75	17.75	-1	15,917	-0.01%
2019/05/30	2	17.55	21	17.59	17.60	-19	16,101	-0.12%
2019/05/29	0	0.00	5	17.40	17.50	-5	16,353	-0.03%
2019/05/28	1	17.30	1	17.35	17.30	0	16,589	0.00%
2019/05/27	41	17.35	10	17.40	17.40	31	16,350	0.19%
2019/05/22	0.1	17.45	0	17.45	17.50	0.1	16,881	0.00%
2019/05/21	20	17.45	2	17.40	17.45	18	16,986	0.11%
2019/05/20	3	17.42	0	0.00	17.40	3	16,662	0.02%
2019/05/16	6	17.30	4	17.35	17.30	2	16,820	0.01%
2019/05/14	32	17.25	32	17.29	17.25	0	17,152	0.00%
2019/05/13	63	17.53	0	0.00	17.45	63	17,373	0.36%
2019/05/10	2	17.70	3	17.70	17.60	-1	17,596	-0.01%
2019/05/09	112	17.69	22	17.56	17.55	90	17,966	0.50%	大買/
2019/05/08	4	17.80	0	0.00	17.80	4	17,975	0.02%
2019/05/07	0	0.00	4	17.95	18.00	-4	18,097	-0.02%
2019/05/06	32	17.75	0	0.00	17.80	32	18,050	0.18%
2019/05/03	1	18.00	3.3	18.00	18.00	-2.3	18,229	-0.01%
2019/05/02	3	17.90	20.4	17.80	17.75	-17.4	18,387	-0.09%
2019/04/30	4.4	17.87	12	17.87	17.90	-7.6	18,394	-0.04%
2019/04/29	1.1	17.80	0	0.00	17.80	1.1	18,592	0.01%
2019/04/26	30	17.75	4	17.80	17.85	26	18,620	0.14%
2019/04/25	32	17.85	0	0.00	17.80	32	18,850	0.17%
2019/04/24	3	17.85	1	17.80	17.90	2	18,991	0.01%
2019/04/23	2	17.80	13.3	17.69	17.85	-11.3	19,430	-0.06%
2019/04/22	2	17.70	4	17.65	17.70	-2	19,512	-0.01%
2019/04/18	0	0.00	6	17.80	17.85	-6	20,036	-0.03%
2019/04/17	0	0.00	5	17.80	17.90	-5	20,318	-0.02%
2019/04/16	3	17.82	21.4	17.89	17.90	-18.4	20,457	-0.09%
2019/04/15	5	17.74	0.1	17.80	17.75	4.9	20,602	0.02%
2019/04/12	0	0.00	0.5	17.80	17.75	-0.5	20,630	0.00%
2019/04/11	0	0.00	40	17.82	17.75	-40	20,740	-0.19%
2019/04/10	3	17.62	1	17.65	17.65	2	20,642	0.01%
2019/04/09	3.2	17.77	29	17.77	17.80	-25.8	20,526	-0.13%
2019/04/08	0	0.00	17.5	17.71	17.65	-17.5	20,407	-0.09%
2019/04/03	2	17.65	5	17.70	17.45	-3	20,266	-0.01%
2019/04/02	0	0.00	8	17.56	17.60	-8	20,213	-0.04%
2019/04/01	0	0.00	4	17.50	17.55	-4	20,339	-0.02%
2019/03/29	3.3	17.50	120.4	17.43	17.55	-117.1	20,348	-0.58%	大賣/鉅額交易
2019/03/28	22	17.35	57	17.31	17.35	-35	20,252	-0.17%
2019/03/27	2	17.45	0	0.00	17.55	2	20,119	0.01%
2019/03/26	0	0.00	2	17.50	17.55	-2	20,313	-0.01%
2019/03/25	3	17.25	1	17.40	17.50	2	20,652	0.01%
2019/03/21	20.4	17.60	3	17.60	17.65	17.4	20,848	0.08%
2019/03/20	0	0.00	3	17.40	17.65	-3	21,089	-0.01%
2019/03/19	0	0.00	302	17.47	17.45	-302	21,028	-1.44%	大賣/鉅額交易
2019/03/18	1	17.70	5	17.55	17.70	-4	20,929	-0.02%
2019/03/15	0	0.00	2	17.78	17.85	-2	20,941	-0.01%
2019/03/14	1	17.75	3	17.73	17.70	-2	20,942	-0.01%
2019/03/13	10	17.86	22.2	17.88	17.90	-12.2	21,249	-0.06%
2019/03/12	0	0.00	1.6	17.65	17.65	-1.6	21,154	-0.01%
2019/03/11	1	17.30	3	17.43	17.45	-2	21,444	-0.01%
2019/03/08	5.2	17.52	1.1	17.45	17.40	4.1	22,141	0.02%
2019/03/07	5	17.60	31.5	17.51	17.60	-26.5	22,474	-0.12%
2019/03/06	61	17.50	207.8	17.55	17.50	-146.8	22,415	-0.65%	大賣/鉅額交易
2019/03/05	0	0.00	32	17.39	17.45	-32	22,413	-0.14%
2019/03/04	0	0.00	1.2	17.20	17.20	-1.2	22,193	-0.01%
2019/02/27	2	17.35	6	17.40	17.45	-4	22,114	-0.02%
2019/02/26	2	17.45	17.6	17.40	17.40	-15.6	21,852	-0.07%
2019/02/25	0	0.00	18	17.37	17.40	-18	21,608	-0.08%
2019/02/22	1	17.30	53.3	17.27	17.35	-52.3	21,719	-0.24%
2019/02/21	3.9	17.13	43	17.15	17.10	-39.1	21,596	-0.18%
2019/02/20	0	0.00	9	17.10	17.15	-9	21,475	-0.04%
2019/02/19	0	0.00	3.1	17.13	17.05	-3.1	21,486	-0.01%
2019/02/18	1	17.10	13.1	17.08	17.15	-12.1	21,766	-0.06%
2019/02/15	10	16.95	10	17.00	16.85	0	21,857	0.00%
2019/02/14	0	0.00	1	17.15	17.10	-1	21,822	0.00%
2019/02/13	2	17.05	2	16.95	17.05	0	21,736	0.00%
2019/02/12	0	0.00	8	16.99	17.00	-8	21,537	-0.04%
2019/02/11	3	16.97	0	0.00	16.85	3	21,295	0.01%
2019/01/30	0	0.00	5	17.00	17.00	-5	21,246	-0.02%
2019/01/29	3	16.80	6	16.91	16.95	-3	20,948	-0.01%
2019/01/28	7	16.95	34.6	16.79	16.95	-27.6	20,879	-0.13%
2019/01/25	10	16.70	15	16.78	16.75	-5	20,816	-0.02%
2019/01/24	0	0.00	25.2	16.73	16.80	-25.2	20,738	-0.12%
2019/01/23	3	16.58	70.9	16.56	16.55	-67.9	20,590	-0.33%
2019/01/22	0	0.00	11	16.42	16.50	-11	20,268	-0.05%
2019/01/21	0	0.00	12	16.49	16.50	-12	20,205	-0.06%
2019/01/18	0	0.00	11.3	16.32	16.30	-11.3	20,057	-0.06%
2019/01/17	0	0.00	24	16.29	16.35	-24	20,234	-0.12%
2019/01/16	0	0.00	38.1	16.20	16.25	-38.1	20,207	-0.19%
2019/01/15	7	16.04	4	16.06	16.15	3	20,473	0.01%
2019/01/14	0	0.00	2	15.85	15.80	-2	20,004	-0.01%
2019/01/11	0	0.00	116	15.77	15.85	-116	20,153	-0.58%	大賣/鉅額交易
2019/01/10	0	0.00	3.1	15.68	15.70	-3.1	19,849	-0.02%
2019/01/09	0	0.00	17	15.71	15.70	-17	19,793	-0.09%
2019/01/08	0	0.00	18.5	15.51	15.55	-18.5	19,514	-0.09%
2019/01/07	0	0.00	5.1	15.47	15.50	-5.1	19,678	-0.03%
2019/01/04	1	15.00	5.9	15.15	15.10	-4.9	19,765	-0.02%
2019/01/03	4	15.08	0	0.00	15.10	4	20,560	0.02%
2019/01/02	0	0.00	1	15.40	15.20	-1	20,642	0.00%
2018/12/28	0	0.00	5	15.34	15.45	-5	20,864	-0.02%
2018/12/27	0	0.00	10	15.22	15.30	-10	21,079	-0.05%
2018/12/26	0	0.00	2	15.00	15.10	-2	21,299	-0.01%
2018/12/25	1	14.90	10	14.94	15.00	-9	21,319	-0.04%
2018/12/22	3	15.00	2	15.00	15.00	1	21,123	0.00%
2018/12/21	2	15.03	2	15.00	15.10	0	21,453	0.00%
2018/12/20	1	15.20	3	15.28	15.15	-2	21,459	-0.01%
2018/12/19	0	0.00	39.2	15.29	15.40	-39.2	21,340	-0.18%
2018/12/18	0	0.00	20	15.31	15.25	-20	21,440	-0.09%
2018/12/17	1	15.25	3	15.37	15.30	-2	21,783	-0.01%
2018/12/14	0	0.00	4	15.43	15.45	-4	21,861	-0.02%
2018/12/13	0	0.00	16	15.40	15.45	-16	22,154	-0.07%
2018/12/12	0	0.00	1	15.30	15.25	-1	21,820	0.00%
2018/12/11	0	0.00	4	15.25	15.20	-4	21,699	-0.02%
2018/12/10	2	15.10	0	0.00	15.10	2	21,593	0.01%
2018/12/06	13	15.18	8	15.20	15.20	5	21,480	0.02%
2018/12/05	0	0.00	9	15.35	15.30	-9	21,288	-0.04%
2018/12/04	0	0.00	10.1	15.65	15.65	-10.1	21,154	-0.05%
2018/12/03	1	15.65	22	15.65	15.70	-21	20,726	-0.10%
2018/11/30	2	15.65	0	0.00	15.70	2	20,058	0.01%
2018/11/29	0	0.00	3	15.58	15.60	-3	19,846	-0.02%
2018/11/28	0	0.00	1	15.40	15.45	-1	19,634	-0.01%
2018/11/27	0	0.00	1	15.35	15.35	-1	19,492	-0.01%
2018/11/26	31	15.38	9	15.30	15.30	22	19,587	0.11%
2018/11/23	0	15.30	0	0.00	15.35	0	19,558	0.00%
2018/11/22	0	15.35	0	0.00	15.40	0	19,566	0.00%
2018/11/21	1	15.40	0	0.00	15.40	1	19,635	0.01%
2018/11/20	2	15.52	0	0.00	15.55	2	19,500	0.01%
2018/11/19	1	15.75	5.5	15.78	15.80	-4.5	19,488	-0.02%
2018/11/16	1	15.70	3	15.72	15.75	-2	19,509	-0.01%
2018/11/15	0	0.00	5	15.73	15.75	-5	19,599	-0.03%
2018/11/14	3	15.58	11	15.59	15.60	-8	19,550	-0.04%
2018/11/13	50	15.35	0.9	15.40	15.40	49.1	19,699	0.25%
2018/11/12	0	0.00	9	15.70	15.55	-9	20,406	-0.04%
2018/11/09	0	0.00	1	15.55	15.55	-1	20,861	0.00%
2018/11/08	0	0.00	3	15.60	15.60	-3	21,199	-0.01%
2018/11/07	0	0.00	1	15.40	15.55	-1	21,586	0.00%
2018/11/06	0	0.00	1	15.50	15.40	-1	21,784	0.00%
2018/11/02	2	15.10	2	15.05	15.20	0	23,951	0.00%
2018/11/01	0	0.00	6	14.93	14.95	-6	25,331	-0.02%
2018/10/31	2	14.85	7	14.81	15.00	-5	25,821	-0.02%
2018/10/30	3	14.57	0.1	14.60	14.60	2.9	26,223	0.01%
2018/10/29	1	14.75	6.9	14.78	14.60	-5.9	26,814	-0.02%
2018/10/26	11	14.51	7	14.50	14.55	4	26,918	0.01%
2018/10/25	2	14.60	3	14.55	14.55	-1	27,090	0.00%
2018/10/24	1	14.80	12	14.96	15.00	-11	27,572	-0.04%
2018/10/23	1	15.00	10	14.99	14.95	-9	27,413	-0.03%
2018/10/22	0	0.00	9	15.00	15.00	-9	27,056	-0.03%
2018/10/19	2	14.95	1	15.00	14.80	1	27,147	0.00%
2018/10/18	2	14.75	2.3	14.84	14.85	-0.3	26,949	0.00%
2018/10/17	10	14.75	0	0.00	14.70	10	27,076	0.04%
2018/10/16	2	14.60	0	0.00	14.55	2	27,057	0.01%
2018/10/15	17	14.59	0	0.00	14.55	17	27,120	0.06%
2018/10/12	2	14.90	5	14.90	14.95	-3	26,810	-0.01%
2018/10/11	89	15.21	0	0.00	14.95	89	26,482	0.34%
2018/10/09	100	15.90	19	16.00	15.90	81	25,727	0.31%
2018/10/08	0	0.00	11	16.01	16.05	-11	25,538	-0.04%
2018/10/05	25	15.72	39	15.84	15.80	-14	25,297	-0.06%
2018/10/04	1	15.95	316	15.81	15.90	-315	25,055	-1.26%	大賣/鉅額交易
2018/10/03	0	0.00	11.2	16.05	16.10	-11.2	24,900	-0.05%
2018/10/02	0	0.00	23	16.00	16.10	-23	24,936	-0.09%
2018/10/01	68	16.09	20	16.10	16.10	48	24,858	0.19%
2018/09/28	39	16.10	23	16.13	16.10	16	25,050	0.06%
2018/09/27	7	16.17	59	16.11	16.30	-52	24,884	-0.21%
2018/09/26	3	15.90	2	15.90	15.95	1	24,814	0.00%
2018/09/25	0	0.00	3	15.95	16.00	-3	25,427	-0.01%
2018/09/21	1	15.65	37	15.73	16.00	-36	25,284	-0.14%
2018/09/20	0	0.00	22	15.48	15.50	-22	24,738	-0.09%
2018/09/19	2	15.45	3.1	15.52	15.50	-1.1	24,621	0.00%
2018/09/18	20	15.15	2	15.25	15.20	18	24,398	0.07%
2018/09/17	20	15.15	0	0.00	15.25	20	24,530	0.08%
2018/09/12	0	0.00	5	15.25	15.20	-5	24,909	-0.02%
2018/09/11	0	0.00	6	15.18	15.25	-6	24,853	-0.02%
2018/09/10	11	14.95	2	15.05	14.95	9	25,228	0.04%
2018/09/07	0	0.00	0.1	15.05	15.05	-0.1	25,573	0.00%
2018/09/06	3	14.95	14	14.95	15.05	-11	26,137	-0.04%
2018/09/05	42	15.12	10	15.20	15.05	32	26,069	0.12%
2018/09/03	50	15.39	0	0.00	15.25	50	26,067	0.19%
2018/08/31	2	15.35	2	15.48	15.55	0	26,228	0.00%
2018/08/30	0	0.00	5	15.50	15.50	-5	26,154	-0.02%
2018/08/29	100	15.50	16	15.58	15.60	84	26,477	0.32%
2018/08/28	4	15.55	2	15.60	15.60	2	26,726	0.01%
2018/08/27	2	15.45	71	15.40	15.50	-69	26,839	-0.26%
2018/08/23	3	15.62	0	0.00	15.50	3	27,425	0.01%
2018/08/22	5	15.30	9.3	15.48	15.50	-4.3	27,741	-0.02%
2018/08/21	0	0.00	2	15.30	15.25	-2	27,412	-0.01%
2018/08/20	42	15.08	42	15.20	15.20	0	27,347	0.00%
2018/08/17	4	15.29	25.8	15.34	15.25	-21.8	27,196	-0.08%
2018/08/16	0	0.00	14	15.10	15.10	-14	26,529	-0.05%
2018/08/15	0	0.00	4	15.09	15.20	-4	26,212	-0.02%
2018/08/14	2	15.05	10.1	15.12	15.20	-8.1	25,989	-0.03%
2018/08/13	7	14.98	4	15.09	14.90	3	25,523	0.01%
2018/08/10	30	15.45	14	15.38	15.40	16	25,240	0.06%
2018/08/09	23	15.24	132.6	15.47	15.45	-109.6	24,744	-0.44%	大賣/鉅額交易
2018/08/08	3	15.05	570.6	15.15	15.15	-567.6	23,151	-2.45%	大賣/鉅額交易
2018/08/07	0.5	14.55	35.8	14.48	14.55	-35.3	21,797	-0.16%
2018/08/06	101	14.30	50	14.27	14.35	51	21,338	0.24%	大買/
2018/08/03	0	0.00	97.1	14.05	14.10	-97.1	20,996	-0.46%
2018/08/01	0	0.00	5.1	14.03	14.05	-5.1	20,569	-0.02%
2018/07/31	0.2	14.00	57	14.02	14.10	-56.8	20,499	-0.28%
2018/07/30	0	0.00	8	13.70	13.70	-8	19,896	-0.04%
2018/07/27	0	0.00	3	13.75	13.70	-3	20,116	-0.01%
2018/07/26	0	0.00	17	13.67	13.75	-17	20,292	-0.08%
2018/07/25	0	0.00	23	13.66	13.65	-23	20,761	-0.11%
2018/07/24	2	13.50	5	13.60	13.65	-3	20,859	-0.01%
2018/07/23	5	13.45	0	0.00	13.50	5	21,033	0.02%
2018/07/20	6	13.42	9	13.50	13.50	-3	21,495	-0.01%
2018/07/19	0	0.00	10	13.45	13.40	-10	21,640	-0.05%
2018/07/18	3	13.47	0	0.00	13.50	3	21,844	0.01%
2018/07/17	12	13.45	2	13.50	13.40	10	21,966	0.05%
2018/07/16	20	13.40	13	13.45	13.40	7	22,082	0.03%
2018/07/13	0	0.00	13.5	13.37	13.35	-13.5	22,394	-0.06%
2018/07/12	0	0.00	1	13.35	13.35	-1	22,415	0.00%
2018/07/11	3	13.13	0.1	13.25	13.20	2.9	22,491	0.01%
2018/07/10	0	0.00	1	13.30	13.25	-1	22,497	0.00%
2018/07/09	1	13.20	12	13.20	13.15	-11	22,563	-0.05%
2018/07/06	1	13.00	0	0.00	13.05	1	22,757	0.00%
2018/07/05	14	13.02	4	13.03	13.00	10	22,927	0.04%
2018/07/04	2	13.10	1	13.15	13.10	1	23,519	0.00%
2018/07/03	43	13.64	58	13.74	13.55	-15	23,586	-0.06%
2018/07/02	2	13.90	10	13.95	13.85	-8	23,059	-0.03%
2018/06/29	11	13.90	1	13.85	13.90	10	23,053	0.04%
2018/06/28	6	13.68	23	13.73	13.75	-17	22,879	-0.07%
2018/06/27	88.6	13.74	71	13.70	13.70	17.6	22,849	0.08%
2018/06/26	16	13.75	11	13.75	13.75	5	22,829	0.02%
2018/06/25	62	13.90	56	13.85	13.85	6	22,743	0.03%
2018/06/22	52	13.87	44	14.00	14.00	8	22,821	0.04%
2018/06/21	20	13.93	20	13.90	13.90	0	22,595	0.00%
2018/06/20	15	13.87	18	13.96	13.90	-3	22,781	-0.01%
2018/06/19	105	13.81	50.1	13.80	13.80	54.9	23,029	0.24%	大買/
2018/06/15	6	14.05	0	0.00	14.15	6	22,467	0.03%
2018/06/14	69	14.15	3.5	14.31	14.00	65.5	22,239	0.29%
2018/06/13	1	14.50	10	14.50	14.50	-9	21,715	-0.04%
2018/06/12	0	0.00	7	14.59	14.55	-7	22,322	-0.03%
2018/06/11	71	14.55	85	14.56	14.55	-14	22,307	-0.06%
2018/06/08	0	0.00	26.4	14.53	14.60	-26.4	22,143	-0.12%
2018/06/07	42	14.47	6	14.47	14.50	36	22,085	0.16%
2018/06/06	0	0.00	64	14.45	14.45	-64	22,184	-0.29%
2018/06/05	0	0.00	102.8	14.19	14.25	-102.8	21,739	-0.47%	大賣/鉅額交易
2018/06/04	38	13.98	16	14.09	14.10	22	21,536	0.10%
2018/06/01	1	13.95	0	14.00	14.00	1	21,430	0.00%
2018/05/31	11	13.82	0.3	14.00	14.10	10.7	21,418	0.05%
2018/05/30	42	13.77	0	0.00	13.75	42	20,898	0.20%
2018/05/29	8	14.13	121	14.17	14.10	-113	21,078	-0.54%	大賣/鉅額交易
2018/05/28	2	14.23	3	14.25	14.20	-1	21,049	0.00%
2018/05/25	20	14.30	20	14.25	14.25	0	21,253	0.00%
2018/05/23	62	14.39	64	14.36	14.35	-2	21,585	-0.01%
2018/05/22	2.3	14.49	5	14.55	14.50	-2.7	21,713	-0.01%
2018/05/21	1	14.45	10	14.50	14.55	-9	21,919	-0.04%
2018/05/18	0	0.00	3	14.50	14.40	-3	22,111	-0.01%
2018/05/17	1	14.40	8	14.44	14.45	-7	22,276	-0.03%
2018/05/16	10	14.40	284	14.40	14.45	-274	22,379	-1.22%	大賣/鉅額交易
2018/05/15	1	14.45	2	14.45	14.45	-1	22,745	0.00%
2018/05/14	11	14.40	20	14.45	14.45	-9	23,434	-0.04%
2018/05/11	1	14.35	20	14.40	14.40	-19	23,741	-0.08%
2018/05/10	51	14.26	52	14.25	14.25	-1	23,726	0.00%
2018/05/09	0	0.00	35	14.35	14.30	-35	23,747	-0.15%
2018/05/07	1	14.20	1	14.30	14.30	0	23,643	0.00%
2018/05/04	6	14.27	5	14.20	14.15	1	23,573	0.00%
2018/05/03	0	0.00	2	14.53	14.45	-2	23,388	-0.01%
2018/05/02	0	0.00	483.2	14.40	14.55	-483.2	23,338	-2.07%	大賣/鉅額交易
2018/04/30	0	0.00	52	14.25	14.20	-52	23,095	-0.23%
2018/04/27	2	14.20	6	14.20	14.25	-4	23,192	-0.02%
2018/04/26	172	14.14	107	14.13	14.15	65	23,079	0.28%	大買/大賣/
2018/04/25	2.8	13.80	32	13.85	13.85	-29.2	22,810	-0.13%
2018/04/24	10	13.75	20	13.77	13.70	-10	22,920	-0.04%
2018/04/23	3	13.75	21	13.80	13.80	-18	23,154	-0.08%
2018/04/20	10	13.75	10	13.80	13.80	0	23,279	0.00%
2018/04/19	3	13.77	25.2	13.85	13.85	-22.2	23,570	-0.09%
2018/04/18	2	13.70	1	13.70	13.75	1	23,806	0.00%
2018/04/17	50	13.73	53	13.70	13.70	-3	24,019	-0.01%
2018/04/16	60	13.70	60	13.80	13.80	0	24,335	0.00%
2018/04/13	1	13.80	7	13.80	13.80	-6	24,459	-0.02%
2018/04/12	0	0.00	72.5	13.80	13.80	-72.5	24,716	-0.29%
2018/04/11	74	13.78	76	13.78	13.75	-2	24,742	-0.01%
2018/04/10	96	13.50	136	13.72	13.80	-40	24,428	-0.16%	大賣/
2018/04/09	0	0.00	17.3	13.50	13.50	-17.3	23,924	-0.07%
2018/04/03	0	0.00	10	13.45	13.40	-10	23,727	-0.04%
2018/04/02	1	13.50	6	13.50	13.45	-5	23,669	-0.02%
2018/03/31	0	0.00	2	13.45	13.35	-2	23,482	-0.01%
2018/03/30	62	13.35	63	13.35	13.35	-1	23,452	0.00%
2018/03/29	108	13.28	111	13.34	13.35	-3	23,440	-0.01%	大買/大賣/
2018/03/28	0	0.00	75	13.45	13.40	-75	23,144	-0.32%
2018/03/27	0	0.00	1	13.55	13.55	-1	23,150	0.00%
2018/03/26	0	0.00	4	13.46	13.50	-4	23,067	-0.02%
2018/03/23	1	13.35	4.1	13.48	13.50	-3.1	22,980	-0.01%
2018/03/22	3	13.60	12.1	13.60	13.60	-9.1	22,837	-0.04%
2018/03/21	5	13.40	0	0.00	13.45	5	22,517	0.02%
2018/03/20	96	13.36	71	13.40	13.40	25	22,895	0.11%
2018/03/19	99	13.45	0.1	13.45	13.45	98.9	22,910	0.43%
2018/03/16	2	13.35	7	13.46	13.55	-5	22,841	-0.02%
2018/03/15	3	13.35	7	13.35	13.35	-4	22,211	-0.02%
2018/03/14	1	13.35	1	13.30	13.35	0	22,097	0.00%
2018/03/13	81	13.30	96.2	13.40	13.40	-15.2	22,337	-0.07%
2018/03/12	11	13.21	76	13.36	13.40	-65	22,391	-0.29%
2018/03/09	24	13.10	23	13.11	13.15	1	22,460	0.00%
2018/03/08	16	13.10	24	13.10	13.10	-8	22,704	-0.04%
2018/03/07	20	13.03	55	13.05	13.05	-35	22,944	-0.15%
2018/03/06	5	13.00	25	13.05	13.05	-20	23,466	-0.09%
2018/03/05	40	13.00	10	13.00	13.00	30	23,688	0.13%
2018/03/02	163	13.01	60	12.95	12.95	103	23,585	0.44%	大買/鉅額交易
2018/03/01	100	13.08	28	13.10	13.15	72	22,892	0.31%
2018/02/27	105	13.20	113	13.17	13.15	-8	22,771	-0.04%	大買/大賣/
2018/02/26	100	13.30	103	13.25	13.25	-3	23,042	-0.01%	大賣/
2018/02/23	33	13.20	30	13.25	13.25	3	23,027	0.01%
2018/02/22	1	13.15	0	0.00	13.15	1	23,493	0.00%
2018/02/21	3	13.15	0	0.00	13.20	3	23,851	0.01%
2018/02/12	143	13.06	149	13.05	13.05	-6	23,915	-0.03%	大買/大賣/
2018/02/09	33	12.93	32	12.97	12.95	1	23,761	0.00%
2018/02/08	136.9	13.13	100	13.15	13.15	36.9	23,517	0.16%	大買/
2018/02/07	8	13.20	0	0.00	13.05	8	23,357	0.03%
2018/02/06	100	13.16	10	12.94	12.90	90	23,292	0.39%
2018/02/05	50	13.60	2	13.63	13.60	48	22,818	0.21%
2018/02/02	4	13.90	0	0.00	13.90	4	22,338	0.02%
2018/02/01	0	0.00	47	13.95	13.95	-47	22,272	-0.21%
2018/01/31	56.5	13.90	40	14.00	14.00	16.5	22,106	0.07%
2018/01/30	7	14.06	1	14.10	14.05	6	21,906	0.03%
2018/01/29	2	14.20	6	14.21	14.20	-4	21,766	-0.02%
2018/01/26	4	14.10	6	14.19	14.20	-2	21,696	-0.01%
2018/01/25	5	14.20	0.1	14.15	14.20	5	21,596	0.02%
2018/01/24	42	14.13	2	14.15	14.15	40	21,471	0.19%
2018/01/23	26	14.25	25	14.33	14.35	1	21,297	0.00%
2018/01/22	30	14.27	50.2	14.30	14.25	-20.2	21,197	-0.10%
2018/01/19	45	14.25	12	14.26	14.30	33	21,219	0.16%
2018/01/18	1	14.30	2	14.40	14.25	-1	21,024	0.00%
2018/01/17	6	14.23	20	14.29	14.30	-14	20,778	-0.07%
2018/01/16	4	14.24	0	0.00	14.20	4	20,439	0.02%
2018/01/15	20	14.30	17.1	14.27	14.25	2.9	20,326	0.01%
2018/01/12	0	0.00	9	14.21	14.15	-9	19,863	-0.05%
2018/01/11	0	0.00	21	13.99	14.00	-21	19,325	-0.11%
2018/01/10	78	14.00	5.1	14.10	13.95	72.9	19,320	0.38%
2018/01/09	0	0.00	5	14.00	13.95	-5	18,910	-0.03%
2018/01/08	10	13.99	24	13.99	14.05	-14	18,813	-0.07%
2018/01/05	2	13.85	79	13.90	13.95	-77	18,615	-0.41%
2018/01/04	12	13.85	0	0.00	13.85	12	18,623	0.06%
2018/01/03	0	0.00	136	13.95	13.95	-136	18,758	-0.73%	大賣/鉅額交易
2018/01/02	5	13.70	10	13.75	13.80	-5	18,638	-0.03%