元大金 (2885)-臺銀-金山券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
30.55
漲跌
▼0.10
漲幅
-0.33%
成交量
12,956張
產業
上市金融類股
1745人加入追蹤

立即追蹤
本地時間:14:30

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

元大金 (2885)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/03	4	30.58	6	30.90	30.55	-2	20,783	-0.01%
2024/05/02	0.1	30.72	0	0.00	30.65	0.1	20,688	0.00%
2024/04/30	0	0.00	3	31.05	30.65	-3	20,545	-0.01%
2024/04/29	20	30.75	74	30.62	31.05	-54	20,436	-0.26%
2024/04/26	0	0.00	66.6	30.15	30.00	-66.6	20,096	-0.33%
2024/04/25	74	29.82	0	0.00	29.80	74	20,118	0.37%
2024/04/24	1	30.30	100	30.27	30.35	-99	19,994	-0.50%
2024/04/23	3.2	29.90	10.7	29.97	29.80	-7.5	19,844	-0.04%
2024/04/22	35	29.83	4	29.93	29.90	31	19,654	0.16%
2024/04/19	76.3	29.82	2	29.80	29.90	74.3	19,148	0.39%
2024/04/18	0	0.00	2.6	30.45	30.60	-2.6	18,463	-0.01%
2024/04/17	6	29.93	0	0.00	30.00	6	18,105	0.03%
2024/04/16	8.3	29.96	1	30.10	29.95	7.3	18,010	0.04%
2024/04/15	1	30.00	6.1	30.57	30.55	-5.1	17,755	-0.03%
2024/04/12	3	30.35	2	30.30	30.30	1	17,624	0.01%
2024/04/11	11	30.40	2	30.50	30.50	9	17,452	0.05%
2024/04/10	16.2	30.56	0	0.00	30.50	16.2	17,495	0.09%
2024/04/09	11.2	30.85	18.6	30.76	30.90	-7.4	17,624	-0.04%
2024/04/08	14	29.80	11	30.15	30.30	3	17,390	0.02%
2024/04/03	22	30.10	1	30.20	29.95	21	17,458	0.12%
2024/04/02	2	30.15	11	30.20	30.30	-9	17,547	-0.05%
2024/04/01	25.1	30.26	2	30.30	30.10	23.1	17,754	0.13%
2024/03/29	3	30.20	21	30.17	30.40	-18	17,819	-0.10%
2024/03/28	6.8	29.97	0.1	30.10	30.10	6.7	17,675	0.04%
2024/03/27	19	30.35	10.5	30.20	30.30	8.5	17,687	0.05%
2024/03/26	5	30.15	23	30.15	30.10	-18	17,806	-0.10%
2024/03/25	15	29.35	21	29.77	29.85	-6	17,978	-0.03%
2024/03/22	7	29.70	24.8	29.80	29.45	-17.8	18,215	-0.10%
2024/03/21	11	29.76	5	29.76	29.80	6	18,221	0.03%
2024/03/20	7.2	29.04	32	29.28	28.90	-24.8	18,450	-0.13%
2024/03/19	7.3	29.22	70	29.31	29.20	-62.8	18,458	-0.34%
2024/03/18	43.7	29.38	112.5	29.41	29.35	-68.8	18,330	-0.38%	大賣/
2024/03/15	7.2	29.98	17	30.09	30.20	-9.8	18,162	-0.05%
2024/03/14	14.1	30.22	12.1	30.30	30.30	1.9	17,626	0.01%
2024/03/13	12.8	29.28	13	29.28	29.50	-0.2	16,785	0.00%
2024/03/12	4.5	28.88	9.3	28.82	28.90	-4.9	16,419	-0.03%
2024/03/11	6	28.65	8.1	28.65	28.55	-2.1	16,438	-0.01%
2024/03/08	7.8	28.34	28.5	28.40	28.45	-20.7	16,445	-0.13%
2024/03/07	8.1	28.05	47.5	27.93	28.10	-39.4	16,213	-0.24%
2024/03/06	11	27.50	27	27.47	27.50	-16	15,804	-0.10%
2024/03/05	22	27.34	0.3	27.40	27.30	21.8	15,976	0.14%
2024/03/04	8.1	27.31	2.1	27.30	27.35	6	16,071	0.04%
2024/03/01	8.2	27.31	0.5	27.35	27.30	7.7	16,213	0.05%
2024/02/29	5.2	27.24	1.2	27.35	27.45	4	16,332	0.02%
2024/02/26	0.8	27.18	0	0.00	27.10	0.8	16,031	0.00%
2024/02/23	3	27.32	0	0.00	27.30	3	15,976	0.02%
2024/02/22	3.1	27.35	1	27.40	27.55	2.1	16,208	0.01%
2024/02/21	8.3	27.37	1.2	27.45	27.35	7.1	16,173	0.04%
2024/02/20	0.2	27.61	14.2	27.72	27.85	-14	16,099	-0.09%
2024/02/19	2.1	27.16	5	27.38	27.45	-2.9	15,999	-0.02%
2024/02/16	4	27.00	23	27.14	27.15	-19	16,178	-0.12%
2024/02/15	6.1	26.92	8	26.99	27.00	-2	16,185	-0.01%
2024/02/05	0	0.00	4	27.00	27.00	-4	15,990	-0.03%
2024/02/02	0.1	26.85	0	0.00	26.90	0.1	15,780	0.00%
2024/02/01	0	27.05	4	27.00	27.05	-4	15,716	-0.03%
2024/01/31	0	26.95	2	27.00	27.05	-2	15,625	-0.01%
2024/01/30	13	26.90	0.2	26.85	26.85	12.9	15,518	0.08%
2024/01/29	0.5	27.00	8	27.01	27.10	-7.5	15,711	-0.05%
2024/01/26	0	26.80	5.1	26.87	26.95	-5.1	15,758	-0.03%
2024/01/25	1.1	26.61	25	26.64	26.75	-23.9	15,712	-0.15%
2024/01/24	0	26.60	1	26.60	26.60	-1	15,738	-0.01%
2024/01/23	1	26.55	20.4	26.49	26.55	-19.3	15,859	-0.12%
2024/01/22	0	26.35	10	26.35	26.35	-10	16,053	-0.06%
2024/01/19	6.2	26.05	1.1	26.20	26.20	5.1	16,013	0.03%
2024/01/18	12.1	25.85	0.2	26.00	25.80	11.9	16,029	0.07%
2024/01/17	81.3	26.01	8.1	26.00	25.80	73.1	15,949	0.46%
2024/01/16	23	26.30	1	26.40	26.25	22	15,663	0.14%
2024/01/15	2	26.70	0	0.00	26.70	2	15,517	0.01%
2024/01/12	5.3	26.60	0	0.00	26.65	5.3	15,812	0.03%
2024/01/11	0.1	26.80	44	26.71	26.80	-43.9	16,020	-0.27%
2024/01/10	18.6	26.52	7	26.51	26.50	11.6	16,367	0.07%
2024/01/09	10	26.85	1	26.95	26.80	9	16,409	0.05%
2024/01/08	2	26.85	0.1	27.11	26.90	1.9	16,485	0.01%
2024/01/05	8	26.87	4	27.18	26.95	4	16,514	0.02%
2024/01/04	0	0.00	1.5	27.25	27.20	-1.5	16,645	-0.01%
2024/01/03	17.1	27.16	16	26.99	26.95	1.1	16,816	0.01%
2024/01/02	0	0.00	26	27.73	27.75	-26	16,492	-0.16%
2023/12/29	0	0.00	13.6	27.48	27.60	-13.6	16,322	-0.08%
2023/12/28	0	0.00	4	27.15	27.35	-4	16,304	-0.02%
2023/12/27	0	0.00	8.9	27.08	27.15	-8.9	16,123	-0.06%
2023/12/26	0.1	26.90	0	0.00	26.85	0.1	15,860	0.00%
2023/12/25	3.6	26.60	0.1	26.60	26.60	3.5	15,812	0.02%
2023/12/22	0	0.00	1	26.70	26.80	-1	15,935	-0.01%
2023/12/21	3	26.42	1.3	26.45	26.45	1.7	15,843	0.01%
2023/12/20	0	0.00	5	26.78	26.55	-5	15,485	-0.03%
2023/12/19	0	0.00	4	26.98	26.70	-4	15,199	-0.03%
2023/12/18	1	26.80	31.1	26.92	27.05	-30.1	15,019	-0.20%
2023/12/15	1	27.10	7.1	27.11	27.00	-6.1	14,908	-0.04%
2023/12/14	0	0.00	15.8	27.02	27.00	-15.8	14,590	-0.11%
2023/12/13	6	26.66	3.1	26.85	26.75	2.9	14,457	0.02%
2023/12/12	1.2	26.58	10.6	26.68	26.80	-9.4	14,675	-0.06%
2023/12/11	0.8	26.39	0	0.00	26.55	0.8	14,606	0.01%
2023/12/08	2	26.50	6	26.52	26.55	-4	14,645	-0.03%
2023/12/07	0	0.00	28.7	26.46	26.50	-28.7	14,620	-0.20%
2023/12/06	0.2	26.35	0	0.00	26.45	0.2	14,545	0.00%
2023/12/05	2.1	26.25	12	26.40	26.40	-9.9	14,442	-0.07%
2023/12/04	0	0.00	15.1	26.37	26.35	-15.1	14,572	-0.10%
2023/12/01	0	26.00	12	26.05	26.10	-12	14,509	-0.08%
2023/11/30	0	25.95	2.1	26.02	26.00	-2.1	14,505	-0.01%
2023/11/29	0	26.05	3	26.10	25.95	-3	14,200	-0.02%
2023/11/28	0	25.95	18	26.08	26.10	-18	14,050	-0.13%
2023/11/27	0	0.00	7.1	25.92	25.85	-7.1	14,075	-0.05%
2023/11/24	0	0.00	6.1	25.74	25.80	-6.1	14,023	-0.04%
2023/11/23	0	0.00	32.1	25.60	25.70	-32.1	14,099	-0.23%
2023/11/22	0	0.00	5.6	25.61	25.60	-5.6	14,141	-0.04%
2023/11/21	8.2	25.60	25	25.66	25.70	-16.9	14,238	-0.12%
2023/11/20	2	25.30	1.3	25.30	25.35	0.7	14,056	0.01%
2023/11/17	10.1	25.40	2	25.40	25.35	8.1	14,079	0.06%
2023/11/16	0.3	25.35	88.5	25.44	25.45	-88.2	14,006	-0.63%
2023/11/15	5	25.25	15.2	25.34	25.30	-10.2	13,945	-0.07%
2023/11/14	14	25.05	1	25.05	25.05	13	13,829	0.09%
2023/11/13	79	25.05	1	25.00	25.00	78	14,058	0.56%
2023/11/10	0	0.00	4	24.97	25.00	-4	14,396	-0.03%
2023/11/09	0	0.00	1	24.95	25.00	-1	14,536	-0.01%
2023/11/08	0	0.00	9	25.02	25.00	-9	14,774	-0.06%
2023/11/07	0	0.00	94	25.00	25.05	-94	14,940	-0.63%
2023/11/06	12	24.91	19.3	24.92	24.90	-7.3	15,228	-0.05%
2023/11/03	5	24.80	13	24.78	24.95	-8	15,067	-0.05%
2023/11/02	80	24.55	12.2	24.59	24.50	67.9	15,550	0.44%
2023/11/01	0.5	24.35	0	0.00	24.40	0.5	15,668	0.00%
2023/10/31	3	24.20	0	0.00	24.30	3	15,832	0.02%
2023/10/30	19.2	24.12	0	0.00	24.10	19.2	15,988	0.12%
2023/10/27	6	24.35	0	0.00	24.40	6	16,107	0.04%
2023/10/26	1.5	24.38	1.1	24.40	24.35	0.4	16,265	0.00%
2023/10/25	0	0.00	5	24.64	24.60	-5	16,299	-0.03%
2023/10/24	2	24.35	0	0.00	24.45	2	16,366	0.01%
2023/10/23	11	24.35	0	0.00	24.40	11	16,412	0.07%
2023/10/20	36.2	24.59	192.3	24.44	24.75	-156.1	16,302	-0.96%	大賣/鉅額交易
2023/10/19	12	25.08	0	0.00	25.10	12	16,077	0.07%
2023/10/18	0.2	25.30	5.1	25.46	25.55	-4.9	15,990	-0.03%
2023/10/17	6.1	25.42	0	0.00	25.30	6.1	15,836	0.04%
2023/10/16	0	0.00	8	25.40	25.55	-8	15,886	-0.05%
2023/10/13	2	25.35	10	25.50	25.45	-8	15,869	-0.05%
2023/10/12	0.1	25.40	32.6	25.59	25.65	-32.5	15,981	-0.20%
2023/10/11	0	0.00	30.9	25.27	25.50	-30.9	16,036	-0.19%
2023/10/06	3.1	24.72	0	0.00	24.80	3.1	15,892	0.02%
2023/10/05	10	24.50	3.6	24.53	24.55	6.4	16,091	0.04%
2023/10/04	44.2	24.32	20	24.25	24.25	24.2	16,241	0.15%
2023/10/03	18.6	24.71	4.3	24.76	24.65	14.3	16,245	0.09%
2023/10/02	41.1	24.97	0	25.05	24.95	41.1	16,374	0.25%
2023/09/28	2.5	25.06	17	25.20	25.05	-14.5	16,818	-0.09%
2023/09/27	8	24.98	12	25.13	25.15	-4	16,838	-0.02%
2023/09/26	10	24.98	0	0.00	25.00	10	16,821	0.06%
2023/09/25	13.3	25.08	6	25.06	25.20	7.3	16,785	0.04%
2023/09/22	12	24.83	4	24.95	25.10	8	17,086	0.05%
2023/09/21	38.7	24.98	1	24.95	25.00	37.7	17,219	0.22%
2023/09/20	27	25.39	0	0.00	25.40	27	17,268	0.16%
2023/09/19	1	25.75	10.2	25.68	25.75	-9.2	17,248	-0.05%
2023/09/18	2.2	25.38	1.5	25.39	25.40	0.7	17,134	0.00%
2023/09/15	10	25.27	4	25.24	25.35	6	17,267	0.03%
2023/09/14	1	25.20	15.8	25.13	25.20	-14.8	17,236	-0.09%
2023/09/13	6.1	24.84	7.7	24.91	25.00	-1.6	17,248	-0.01%
2023/09/12	1	24.80	9.8	24.75	24.80	-8.8	17,439	-0.05%
2023/09/11	5	24.56	3.6	24.64	24.70	1.4	17,663	0.01%
2023/09/08	0.1	24.60	6.5	24.62	24.65	-6.4	17,920	-0.04%
2023/09/07	1	24.70	20	24.75	24.70	-19	18,130	-0.10%
2023/09/06	0.2	24.21	2.1	24.25	24.25	-1.9	18,048	-0.01%
2023/09/05	8	24.28	0	0.00	24.20	8	18,028	0.04%
2023/09/04	5	24.50	0	0.00	24.50	5	18,223	0.03%
2023/09/01	1	24.75	11.8	24.73	24.75	-10.8	18,496	-0.06%
2023/08/31	9.1	24.53	0	0.00	24.40	9.1	18,740	0.05%
2023/08/30	1	24.80	7	24.76	24.80	-6	18,891	-0.03%
2023/08/29	3	24.55	1	24.55	24.65	2	18,979	0.01%
2023/08/28	6.1	24.36	0	0.00	24.40	6.1	18,969	0.03%
2023/08/25	1	24.40	2.6	24.50	24.40	-1.6	19,376	-0.01%
2023/08/24	0.2	24.28	3.5	24.33	24.45	-3.3	19,468	-0.02%
2023/08/23	0.1	23.95	50.7	24.09	24.20	-50.6	19,454	-0.26%
2023/08/22	3	23.83	0	0.00	23.85	3	19,542	0.02%
2023/08/21	3	23.93	0.2	23.95	23.90	2.9	19,574	0.01%
2023/08/18	4	23.90	8.5	23.98	23.95	-4.5	19,484	-0.02%
2023/08/17	7.1	23.49	15.7	23.43	23.75	-8.6	19,503	-0.04%
2023/08/16	7.6	23.85	6	24.00	23.85	1.6	19,345	0.01%
2023/08/15	11.2	24.17	10.5	24.21	24.20	0.7	19,145	0.00%
2023/08/14	19.1	24.29	18	24.41	24.30	1.1	19,218	0.01%
2023/08/11	9.1	24.70	11.1	24.73	24.75	-1.9	19,170	-0.01%
2023/08/10	30.3	25.18	12.1	25.26	25.30	18.2	19,013	0.10%
2023/08/09	10.6	25.04	10	25.11	25.15	0.6	18,775	0.00%
2023/08/08	20.8	25.15	16	25.21	25.10	4.8	18,679	0.03%
2023/08/07	1	24.45	5	24.70	24.70	-4	18,112	-0.02%
2023/08/04	17	24.26	1	24.35	24.35	16	17,972	0.09%
2023/08/02	13.3	24.43	3	24.43	24.45	10.3	17,759	0.06%
2023/08/01	25.2	24.76	27.1	24.79	24.90	-1.9	17,652	-0.01%
2023/07/31	9	24.54	5.1	24.49	24.40	3.9	17,308	0.02%
2023/07/28	8.4	24.41	201	24.41	24.40	-192.6	17,151	-1.12%	大賣/鉅額交易
2023/07/27	1.9	24.58	21	24.63	24.70	-19.2	16,967	-0.11%
2023/07/26	197	24.50	17.1	24.47	24.55	179.9	16,847	1.07%	大買/鉅額交易
2023/07/25	9.6	24.21	10.1	24.32	24.25	-0.4	16,808	0.00%
2023/07/24	8	24.12	0	0.00	24.10	8	16,845	0.05%
2023/07/21	6	24.43	38.1	24.42	24.40	-32.1	16,786	-0.19%
2023/07/20	2.7	24.22	13	24.35	24.45	-10.4	16,671	-0.06%
2023/07/19	9.9	24.15	2	24.27	24.10	7.9	16,429	0.05%
2023/07/18	7.3	24.00	29	24.01	24.10	-21.7	16,277	-0.13%
2023/07/17	8.2	24.00	32	23.95	23.95	-23.8	16,220	-0.15%
2023/07/14	15.4	23.40	2	23.70	23.75	13.4	16,037	0.08%
2023/07/13	0	0.00	2	23.48	23.30	-2	15,781	-0.01%
2023/07/12	3.9	23.40	40	23.42	23.45	-36.1	15,656	-0.23%
2023/07/11	4.3	23.27	20.1	23.28	23.30	-15.8	15,587	-0.10%
2023/07/10	49	23.09	5	23.17	23.00	44	15,474	0.28%
2023/07/07	3.3	22.54	6	22.54	22.65	-2.7	15,267	-0.02%
2023/07/06	35.2	22.84	0	0.00	22.70	35.2	15,203	0.23%
2023/07/05	1	23.20	4.1	23.18	23.15	-3.1	14,735	-0.02%
2023/07/04	10.4	23.13	1.2	23.21	23.05	9.3	14,624	0.06%
2023/07/03	0.1	23.35	1.2	23.30	23.20	-1.1	14,603	-0.01%
2023/06/30	35.3	23.15	6	23.16	23.10	29.3	14,617	0.20%
2023/06/29	20.7	23.43	22	23.45	23.30	-1.4	14,416	-0.01%
2023/06/28	44	24.11	98.7	24.15	24.10	-54.7	14,205	-0.39%
2023/06/27	53.1	24.18	39.9	24.24	24.20	13.2	13,935	0.09%
2023/06/26	27.2	24.27	0	0.00	24.30	27.2	13,842	0.20%
2023/06/21	9	24.21	0	0.00	24.35	9	13,750	0.07%
2023/06/20	16	24.25	0	0.00	24.25	16	13,529	0.12%
2023/06/19	1	24.20	74.2	24.25	24.40	-73.2	13,296	-0.55%
2023/06/16	1.4	24.34	0	0.00	24.35	1.4	13,201	0.01%
2023/06/15	0.1	24.35	4	24.44	24.50	-3.9	12,941	-0.03%
2023/06/14	0	0.00	2	24.45	24.40	-2	12,841	-0.02%
2023/06/13	14.4	24.36	2	24.38	24.35	12.4	12,795	0.10%
2023/06/12	1.2	24.50	1	24.55	24.55	0.2	12,630	0.00%
2023/06/09	7.3	24.55	3	24.57	24.60	4.3	12,734	0.03%
2023/06/08	0.2	24.50	2	24.55	24.50	-1.8	12,731	-0.01%
2023/06/07	7	24.42	8.1	24.46	24.60	-1.1	12,698	-0.01%
2023/06/06	0.1	24.00	8.2	24.19	24.20	-8.1	12,527	-0.06%
2023/06/05	6	24.01	3	24.02	24.00	3	12,327	0.02%
2023/06/02	0	0.00	6.1	23.85	23.85	-6.1	12,036	-0.05%
2023/06/01	4.2	23.77	0	0.00	23.65	4.2	11,882	0.04%
2023/05/31	2.3	23.60	29.3	23.65	23.85	-27	11,750	-0.23%
2023/05/30	1	23.75	15.6	23.72	23.70	-14.6	11,531	-0.13%
2023/05/29	0.1	23.60	2	23.60	23.55	-1.9	11,676	-0.02%
2023/05/26	1.1	23.41	0	0.00	23.50	1.1	11,831	0.01%
2023/05/25	11.1	23.31	1	23.40	23.25	10.1	11,733	0.09%
2023/05/24	7.2	23.50	0	0.00	23.55	7.2	11,770	0.06%
2023/05/23	0	0.00	40.1	23.58	23.65	-40.1	11,764	-0.34%
2023/05/22	4.3	23.41	2	23.45	23.45	2.3	11,637	0.02%
2023/05/19	0.7	23.36	32	23.42	23.45	-31.3	11,540	-0.27%
2023/05/18	0	0.00	109	23.27	23.40	-109	11,407	-0.96%	大賣/鉅額交易
2023/05/17	0.2	23.05	57.3	23.07	23.10	-57.1	11,241	-0.51%
2023/05/16	0	0.00	39	22.94	22.95	-39	11,131	-0.35%
2023/05/15	9.4	22.84	0.3	22.65	22.80	9.1	11,184	0.08%
2023/05/12	2.5	22.73	3	22.65	22.65	-0.5	11,187	0.00%
2023/05/11	12.2	22.85	0	0.00	22.90	12.2	11,184	0.11%
2023/05/10	1.4	22.88	4.6	22.99	23.00	-3.2	11,214	-0.03%
2023/05/09	3	22.93	15.5	22.92	23.00	-12.5	11,269	-0.11%
2023/05/08	0	0.00	29.3	23.03	23.00	-29.3	11,402	-0.26%
2023/05/05	1	22.80	4	22.85	22.85	-3	11,287	-0.03%
2023/05/04	0.6	22.82	14	22.82	22.90	-13.4	11,529	-0.12%
2023/05/03	0.1	22.70	5	22.67	22.75	-5	11,598	-0.04%
2023/05/02	2	22.70	0	0.00	22.70	2	11,941	0.02%
2023/04/28	0.2	22.50	0	0.00	22.60	0.2	12,593	0.00%
2023/04/27	5.2	22.37	0	22.45	22.45	5.2	12,716	0.04%
2023/04/26	1.1	22.35	0	0.00	22.45	1.1	12,877	0.01%
2023/04/25	2.1	22.35	6	22.31	22.40	-4	12,874	-0.03%
2023/04/24	1.1	22.35	0	0.00	22.40	1.1	12,941	0.01%
2023/04/21	3.1	22.37	0	0.00	22.45	3.1	13,064	0.02%
2023/04/20	30.1	22.30	0	0.00	22.30	30.1	13,129	0.23%
2023/04/19	10.2	22.45	0	0.00	22.45	10.2	13,396	0.08%
2023/04/18	3.1	22.50	1	22.50	22.50	2.1	13,416	0.02%
2023/04/17	13.1	22.39	8	22.45	22.50	5.1	13,475	0.04%
2023/04/14	8.2	22.50	8.9	22.61	22.65	-0.7	13,385	-0.01%
2023/04/13	1.1	22.51	2	22.50	22.55	-0.9	13,387	-0.01%
2023/04/12	2.3	22.55	0.4	22.60	22.55	1.9	13,309	0.01%
2023/04/11	4.1	22.45	2.9	22.55	22.55	1.1	13,392	0.01%
2023/04/10	0.1	22.45	1.2	22.45	22.45	-1.2	13,254	-0.01%
2023/04/07	1.1	22.31	0.9	22.43	22.40	0.2	13,298	0.00%
2023/04/06	11.2	22.35	4	22.40	22.40	7.1	13,296	0.05%
2023/03/31	1.9	22.38	4.4	22.41	22.35	-2.4	13,263	-0.02%
2023/03/30	4.2	22.29	0	0.00	22.30	4.2	13,892	0.03%
2023/03/29	0.1	22.30	6.1	22.39	22.40	-6	14,478	-0.04%
2023/03/28	0.1	22.25	2.9	22.23	22.30	-2.8	15,234	-0.02%
2023/03/27	3.3	22.15	3	22.17	22.15	0.3	15,971	0.00%
2023/03/24	3.5	22.15	5.7	22.21	22.20	-2.2	16,845	-0.01%
2023/03/23	0.2	22.10	2.4	22.22	22.25	-2.3	16,948	-0.01%
2023/03/22	1.3	22.11	10.2	22.11	22.10	-9	17,062	-0.05%
2023/03/21	2.4	21.94	5.3	22.01	21.95	-2.8	17,300	-0.02%
2023/03/20	4.4	21.71	12	21.75	21.80	-7.6	17,369	-0.04%
2023/03/17	24.5	21.76	10.3	21.74	21.85	14.1	17,433	0.08%
2023/03/16	19.4	21.65	1	21.75	21.70	18.4	17,525	0.10%
2023/03/15	0	22.10	8	22.05	22.05	-8	17,526	-0.05%
2023/03/14	35.7	21.83	2.2	21.82	21.95	33.4	17,720	0.19%
2023/03/13	7.5	22.31	4	22.25	22.35	3.5	17,673	0.02%
2023/03/10	32.8	22.36	0	0.00	22.30	32.8	17,695	0.19%
2023/03/09	8.1	22.69	4.2	22.69	22.65	3.9	17,675	0.02%
2023/03/08	5.4	22.81	2.2	22.84	22.80	3.2	18,025	0.02%
2023/03/07	3	22.70	24.3	22.85	22.90	-21.3	18,236	-0.12%
2023/03/06	0.1	22.70	8	22.72	22.70	-7.9	18,443	-0.04%
2023/03/03	17	22.49	25	22.57	22.55	-8	18,560	-0.04%
2023/03/02	33.3	22.35	40	22.53	22.50	-6.7	18,833	-0.04%
2023/03/01	61.1	22.43	4	22.46	22.40	57.1	19,089	0.30%
2023/02/24	23.1	22.64	11.2	22.75	22.75	12	19,163	0.06%
2023/02/23	2.1	22.78	1.6	22.89	22.85	0.5	19,038	0.00%
2023/02/22	5.1	22.57	20.2	22.77	22.75	-15	19,150	-0.08%
2023/02/21	8	22.75	0	0.00	22.75	8	19,117	0.04%
2023/02/20	25.1	22.90	3.8	22.81	22.90	21.3	19,297	0.11%
2023/02/17	12.1	22.70	4.5	22.67	22.75	7.7	19,491	0.04%
2023/02/16	0.1	22.85	63	22.75	22.75	-62.9	19,779	-0.32%
2023/02/15	21.1	22.65	7	22.60	22.60	14.1	20,441	0.07%
2023/02/14	28.3	22.74	0	0.00	22.80	28.3	20,514	0.14%
2023/02/13	0	0.00	1.2	22.85	22.80	-1.2	20,646	-0.01%
2023/02/10	1	22.65	21.3	22.79	22.80	-20.3	20,732	-0.10%
2023/02/09	0.2	22.70	0.7	22.71	22.70	-0.5	20,752	0.00%
2023/02/08	1	22.65	0	0.00	22.65	1	20,833	0.00%
2023/02/07	0.9	22.80	6.8	22.80	22.75	-5.9	20,877	-0.03%
2023/02/06	3	22.67	7.7	22.82	22.70	-4.7	20,891	-0.02%
2023/02/03	6.5	22.64	0.5	22.80	22.75	6	20,910	0.03%
2023/02/02	2	22.55	39.3	22.79	22.80	-37.3	20,926	-0.18%
2023/02/01	3.3	22.59	2.5	22.70	22.75	0.8	20,793	0.00%
2023/01/31	22.5	22.71	1.2	22.56	22.50	21.4	20,766	0.10%
2023/01/30	9.2	22.97	47.7	23.00	23.05	-38.4	20,528	-0.19%
2023/01/17	6.2	22.62	157.6	22.66	22.70	-151.4	20,017	-0.76%	大賣/鉅額交易
2023/01/16	0	0.00	123.8	22.66	22.70	-123.8	19,985	-0.62%	大賣/鉅額交易
2023/01/13	0	0.00	44.8	22.50	22.50	-44.8	19,953	-0.22%
2023/01/12	0	0.00	9.3	22.54	22.55	-9.3	20,144	-0.05%
2023/01/11	2	22.48	33.5	22.55	22.45	-31.5	20,192	-0.16%
2023/01/10	1	22.45	6.4	22.54	22.60	-5.4	20,130	-0.03%
2023/01/09	0	0.00	28.4	22.36	22.50	-28.4	20,160	-0.14%
2023/01/06	6.7	21.88	1.1	21.90	21.90	5.6	20,030	0.03%
2023/01/05	0.1	21.95	8.5	21.99	21.95	-8.4	20,198	-0.04%
2023/01/04	0	0.00	32	21.72	21.80	-32	20,308	-0.16%
2023/01/03	13.7	21.55	0	0.00	21.65	13.7	20,588	0.07%
2022/12/30	0	0.00	0.2	21.80	21.70	-0.2	20,512	0.00%
2022/12/29	29.3	21.62	0	0.00	21.65	29.3	20,735	0.14%
2022/12/28	9	21.91	0.5	21.90	21.95	8.5	20,825	0.04%
2022/12/27	3	21.95	1	22.00	21.95	2	21,015	0.01%
2022/12/26	3	21.83	0	21.90	21.90	3	21,113	0.01%
2022/12/23	8.8	21.78	0	0.00	21.80	8.8	21,359	0.04%
2022/12/22	81.3	21.90	12	21.98	22.00	69.3	21,515	0.32%
2022/12/21	37	21.83	0	0.00	21.80	37	21,062	0.18%
2022/12/20	31.9	21.89	0.1	22.10	21.80	31.8	20,610	0.15%
2022/12/19	12.5	22.15	0	0.00	22.10	12.5	19,979	0.06%
2022/12/16	14	22.20	11	22.34	22.15	3	19,240	0.02%
2022/12/15	21.4	22.40	2	22.55	22.45	19.4	18,528	0.10%
2022/12/14	2	22.15	1	22.30	22.30	1	18,590	0.01%
2022/12/13	10.3	22.10	22	22.25	22.10	-11.7	18,554	-0.06%
2022/12/12	9	22.31	80	22.25	22.40	-71	18,353	-0.39%
2022/12/09	5	22.34	1	22.50	22.40	4	18,685	0.02%
2022/12/08	17.8	22.12	1	22.35	22.30	16.8	18,729	0.09%
2022/12/07	2	22.48	100.1	22.55	22.60	-98.1	18,669	-0.53%
2022/12/06	2	22.38	138	22.50	22.50	-136	18,692	-0.73%	大賣/鉅額交易
2022/12/05	2	22.65	11.1	22.65	22.60	-9.1	18,849	-0.05%
2022/12/02	11	22.45	5	22.39	22.45	6	18,707	0.03%
2022/12/01	6.5	22.64	0	0.00	22.60	6.5	18,884	0.03%
2022/11/30	9	22.44	14.1	22.36	22.60	-5.1	18,939	-0.03%
2022/11/29	0	0.00	6.9	22.40	22.50	-6.9	18,603	-0.04%
2022/11/28	10	22.09	12	22.27	22.25	-2	18,472	-0.01%
2022/11/25	17	22.09	12	22.10	22.05	5	18,353	0.03%
2022/11/24	5	22.20	28.4	22.24	22.30	-23.4	18,308	-0.13%
2022/11/23	2	22.05	46.8	21.84	22.10	-44.8	18,184	-0.25%
2022/11/22	11	21.11	32.2	21.35	21.60	-21.2	17,821	-0.12%
2022/11/21	14.3	20.79	35.5	20.96	21.10	-21.2	17,476	-0.12%
2022/11/18	31.1	20.91	0	0.00	20.90	31.1	17,414	0.18%
2022/11/17	37.5	20.98	21	21.15	21.20	16.5	17,355	0.10%
2022/11/16	27	21.21	18	21.28	21.25	9	17,506	0.05%
2022/11/15	20.7	21.35	5.2	21.20	21.45	15.5	17,430	0.09%
2022/11/14	22.2	21.17	18	21.22	21.20	4.2	17,326	0.02%
2022/11/11	7	21.04	34.6	20.83	21.20	-27.6	17,085	-0.16%
2022/11/10	2	20.35	14	20.33	20.40	-12	16,633	-0.07%
2022/11/09	0	0.00	6.9	20.42	20.50	-6.9	16,702	-0.04%
2022/11/08	20	20.21	16.2	20.25	20.30	3.8	16,586	0.02%
2022/11/07	0	0.00	7.2	20.14	20.20	-7.2	16,688	-0.04%
2022/11/04	1.1	19.96	10.5	20.06	20.05	-9.4	16,988	-0.06%
2022/11/03	3.3	20.00	60	19.99	20.05	-56.7	17,098	-0.33%
2022/11/02	16	19.99	107	20.03	20.20	-91	17,192	-0.53%	大賣/
2022/11/01	17.3	19.99	71.7	19.99	20.05	-54.4	17,288	-0.31%
2022/10/31	15	19.78	2.1	19.75	19.70	12.9	17,404	0.07%
2022/10/28	5	19.75	11	19.69	19.60	-6	17,456	-0.03%
2022/10/27	8.2	19.73	0.3	19.88	19.70	7.9	17,429	0.05%
2022/10/26	6	19.75	2	19.72	19.75	4	17,463	0.02%
2022/10/25	10.1	19.40	66.2	19.43	19.55	-56.1	17,438	-0.32%
2022/10/24	5	19.51	3.2	19.62	19.55	1.8	17,452	0.01%
2022/10/21	12.1	19.49	9.9	19.45	19.45	2.2	17,390	0.01%
2022/10/20	12.3	18.94	7.3	18.88	19.05	5	17,206	0.03%
2022/10/19	1	19.17	0	19.25	19.00	0.9	16,983	0.01%
2022/10/18	0.7	19.16	2	19.18	19.20	-1.3	16,971	-0.01%
2022/10/17	7.8	18.99	46.6	19.01	19.10	-38.8	17,240	-0.22%
2022/10/14	37.8	19.10	0	0.00	19.10	37.8	17,305	0.22%
2022/10/13	33.1	19.15	35.1	19.05	19.05	-2	17,449	-0.01%
2022/10/12	4.3	19.12	2.1	19.21	19.35	2.2	17,479	0.01%
2022/10/11	15.6	19.09	11	19.10	19.10	4.6	17,665	0.03%
2022/10/07	26.3	19.54	5	19.50	19.50	21.3	17,951	0.12%
2022/10/06	5	19.61	15.9	19.61	19.70	-10.9	17,997	-0.06%
2022/10/05	21.1	19.52	5.1	19.51	19.55	16	18,165	0.09%
2022/10/04	4.4	19.33	1.5	19.37	19.35	2.8	18,267	0.02%
2022/10/03	2	19.30	0	19.40	19.30	2	18,161	0.01%
2022/09/30	7.9	19.48	1.6	19.54	19.55	6.3	18,228	0.03%
2022/09/29	13.2	19.59	37	19.65	19.70	-23.8	18,341	-0.13%
2022/09/28	16	19.61	44.2	19.58	19.55	-28.2	18,448	-0.15%
2022/09/27	20.1	19.86	0	19.95	19.85	20	18,442	0.11%
2022/09/26	8.4	19.98	0	20.05	19.90	8.4	18,357	0.05%
2022/09/23	2.1	20.10	0	0.00	20.15	2.1	18,524	0.01%
2022/09/22	41.4	20.06	0	0.00	20.05	41.4	19,226	0.22%
2022/09/21	8.8	20.20	2	20.35	20.25	6.8	19,684	0.03%
2022/09/20	67.3	20.46	2.9	20.50	20.50	64.4	20,667	0.31%
2022/09/19	39.2	20.20	0	0.00	20.15	39.2	21,298	0.18%
2022/09/16	10.6	20.12	0	0.00	20.10	10.6	21,516	0.05%
2022/09/15	5.3	20.24	1	20.25	20.25	4.3	21,400	0.02%
2022/09/14	21	20.24	10	20.25	20.20	11	21,398	0.05%
2022/09/13	10.7	20.64	0	0.00	20.60	10.7	21,613	0.05%
2022/09/12	4.6	20.95	27.4	20.98	20.90	-22.8	21,885	-0.10%
2022/09/08	5	20.40	3	20.59	20.60	2	21,939	0.01%
2022/09/07	18.8	20.39	2	20.80	20.35	16.8	22,022	0.08%
2022/09/06	10.2	20.82	60.2	20.68	20.85	-50	21,977	-0.23%
2022/09/05	11	20.29	6.2	20.33	20.30	4.9	22,048	0.02%
2022/09/02	10.1	20.07	1	20.00	20.00	9.1	22,311	0.04%
2022/09/01	22.1	20.06	0	0.00	20.05	22.1	22,268	0.10%
2022/08/31	3.1	20.24	0.3	20.40	20.30	2.8	22,188	0.01%
2022/08/30	9.8	20.14	0	0.00	20.20	9.8	22,154	0.04%
2022/08/29	11.6	20.09	0	0.00	20.15	11.6	22,151	0.05%
2022/08/26	5	20.39	3.2	20.42	20.40	1.9	22,303	0.01%
2022/08/25	1.3	20.36	9	20.34	20.35	-7.7	22,430	-0.03%
2022/08/24	15.1	20.15	0	0.00	20.25	15.1	22,775	0.07%
2022/08/23	20.7	20.29	2	20.35	20.20	18.7	24,059	0.08%
2022/08/22	12.1	20.61	0	0.00	20.60	12.1	24,333	0.05%
2022/08/19	7.2	20.67	3	20.75	20.80	4.2	24,662	0.02%
2022/08/18	17.1	20.79	0	0.00	20.80	17.1	24,947	0.07%
2022/08/17	4.5	20.87	0.6	21.00	21.00	3.9	25,297	0.02%
2022/08/16	2.1	20.76	7.8	20.80	20.90	-5.7	25,572	-0.02%
2022/08/15	23.1	20.68	10.8	20.70	20.70	12.3	26,048	0.05%
2022/08/12	73.2	20.67	10.3	20.55	20.55	62.9	26,188	0.24%
2022/08/11	6	21.07	1.5	21.09	21.20	4.5	26,372	0.02%
2022/08/10	23	20.70	1	20.82	20.75	22	26,242	0.08%
2022/08/09	7.1	20.67	0	0.00	20.65	7.1	26,211	0.03%
2022/08/08	6	20.63	0.3	20.65	20.80	5.7	26,324	0.02%
2022/08/05	11	20.51	2.3	20.68	20.70	8.7	26,431	0.03%
2022/08/04	32.3	20.13	0.2	20.30	20.20	32.1	26,665	0.12%
2022/08/03	0.2	20.18	0.1	20.15	20.15	0.1	26,888	0.00%
2022/08/02	32.4	20.15	0	0.00	20.15	32.4	27,215	0.12%
2022/08/01	6	20.24	16.7	20.24	20.30	-10.7	27,397	-0.04%
2022/07/29	9.1	20.15	1.6	20.13	20.00	7.6	27,557	0.03%
2022/07/28	0	0.00	0.9	20.07	20.10	-0.9	27,482	0.00%
2022/07/27	0	0.00	3.2	19.95	19.95	-3.2	27,473	-0.01%
2022/07/26	5.3	19.90	12.3	19.94	19.90	-7	27,525	-0.03%
2022/07/25	8.2	19.90	6.4	19.90	19.85	1.8	27,576	0.01%
2022/07/22	2	19.55	13.4	19.47	19.70	-11.4	27,700	-0.04%
2022/07/21	5	19.32	2.6	19.37	19.40	2.4	27,733	0.01%
2022/07/20	14.4	19.26	0	0.00	19.25	14.4	27,852	0.05%
2022/07/19	24.9	19.12	0	0.00	19.20	24.9	28,066	0.09%
2022/07/18	5.3	19.05	247.1	18.97	19.15	-241.8	28,197	-0.86%	大賣/鉅額交易
2022/07/15	57.3	18.97	15	18.83	18.80	42.3	28,120	0.15%
2022/07/14	173.6	19.70	0	0.00	19.55	173.6	27,997	0.62%	大買/鉅額交易
2022/07/13	8.5	19.62	6.2	19.81	19.75	2.3	28,087	0.01%
2022/07/12	13.2	19.06	24	19.14	19.10	-10.8	27,910	-0.04%
2022/07/11	6.5	19.60	0	0.00	19.50	6.5	27,758	0.02%
2022/07/08	5.2	19.95	0	0.00	19.80	5.2	27,850	0.02%
2022/07/07	4.2	19.71	3.2	19.82	19.85	1.1	27,794	0.00%
2022/07/06	30.2	19.59	15	19.87	19.40	15.2	27,587	0.05%
2022/07/05	10	20.06	13.2	20.06	20.10	-3.2	27,527	-0.01%
2022/07/04	11.1	19.59	2.5	19.87	19.65	8.6	27,432	0.03%
2022/07/01	14.1	19.63	0	0.00	19.60	14.1	27,706	0.05%
2022/06/30	73.4	19.89	70	19.98	19.70	3.4	27,721	0.01%
2022/06/29	84.9	20.46	30	20.43	20.25	54.9	27,239	0.20%
2022/06/28	134.6	21.08	0	0.00	20.90	134.6	26,873	0.50%	大買/鉅額交易
2022/06/27	70.7	23.40	11	23.33	23.30	59.7	25,968	0.23%
2022/06/24	52.1	23.34	33.5	23.41	23.45	18.6	25,349	0.07%
2022/06/23	52	23.13	3	23.23	23.10	49	25,258	0.19%
2022/06/22	45.2	23.22	10	23.55	23.10	35.2	25,260	0.14%
2022/06/21	54	23.32	69.4	23.46	23.50	-15.4	25,313	-0.06%
2022/06/20	35.7	22.77	0	0.00	22.80	35.7	25,260	0.14%
2022/06/17	15.6	22.90	7	22.96	22.90	8.6	25,147	0.03%
2022/06/16	12	23.30	18	23.26	23.10	-6	24,883	-0.02%
2022/06/15	12.3	23.10	1.9	23.15	23.05	10.4	25,242	0.04%
2022/06/14	4.8	23.14	14.1	23.17	23.10	-9.3	25,418	-0.04%
2022/06/13	39.8	23.11	0	0.00	23.10	39.8	25,588	0.16%
2022/06/10	11.1	23.41	3	23.45	23.45	8.1	25,402	0.03%
2022/06/09	74	23.40	364	23.30	23.40	-290	25,433	-1.14%	大賣/鉅額交易
2022/06/08	19	23.52	22.9	23.50	23.45	-3.9	25,396	-0.02%
2022/06/07	17.5	23.43	0	0.00	23.40	17.5	25,524	0.07%
2022/06/06	20.9	23.36	0	0.00	23.35	20.9	25,607	0.08%
2022/06/02	26.9	23.52	5	23.50	23.50	21.9	25,829	0.08%
2022/06/01	27.3	23.89	0	0.00	23.70	27.3	26,271	0.10%
2022/05/31	25.2	23.81	32.3	23.80	24.35	-7.1	26,131	-0.03%
2022/05/30	11.5	23.68	15.1	23.63	23.90	-3.7	24,846	-0.01%
2022/05/27	2	23.05	1	23.00	23.15	1	24,552	0.00%
2022/05/26	35.3	22.95	2	23.00	22.90	33.3	24,459	0.14%
2022/05/25	35	23.06	1	23.00	23.05	34	24,534	0.14%
2022/05/24	33.9	23.47	0	0.00	23.30	33.9	24,758	0.14%
2022/05/23	21	23.18	15.1	23.70	23.90	5.9	24,457	0.02%
2022/05/20	3.4	23.41	1	23.45	23.45	2.3	24,153	0.01%
2022/05/19	45.6	23.46	0	0.00	23.35	45.6	24,079	0.19%
2022/05/18	7.4	24.01	9	24.03	24.05	-1.6	23,846	-0.01%
2022/05/17	23.5	23.84	0	0.00	23.75	23.5	23,817	0.10%
2022/05/16	6.1	23.57	50	23.90	24.00	-43.9	23,810	-0.18%
2022/05/13	22.3	23.82	52	23.70	23.85	-29.7	23,781	-0.12%
2022/05/12	26.2	23.87	65	24.10	23.65	-38.8	23,718	-0.16%
2022/05/11	7.7	24.46	3	24.40	24.45	4.7	23,553	0.02%
2022/05/10	65.2	24.74	2	24.63	24.75	63.2	23,366	0.27%
2022/05/09	16.7	25.09	40.1	25.05	25.00	-23.4	23,084	-0.10%
2022/05/06	15.5	25.59	3	25.60	25.60	12.5	22,968	0.05%
2022/05/05	2	26.00	118	25.98	25.90	-116	23,182	-0.50%	大賣/鉅額交易
2022/05/04	3	25.87	5	25.85	26.00	-2	23,263	-0.01%
2022/05/03	21	25.98	1.2	26.01	25.90	19.8	23,456	0.08%
2022/04/29	1	26.15	0.3	26.15	26.15	0.7	23,705	0.00%
2022/04/28	3.4	25.90	0.6	25.94	26.00	2.8	24,070	0.01%
2022/04/27	12.2	25.79	3	25.88	25.75	9.2	23,986	0.04%
2022/04/26	3.1	26.23	0	0.00	26.15	3.1	23,937	0.01%
2022/04/25	102.1	26.13	3.3	26.09	26.25	98.8	23,849	0.41%	大買/
2022/04/22	1.2	26.27	3	26.48	26.65	-1.9	23,426	-0.01%
2022/04/21	1.2	26.32	0	0.00	26.55	1.2	23,386	0.00%
2022/04/20	31.9	26.19	1	26.40	26.30	30.9	23,614	0.13%
2022/04/19	1.3	26.47	0	0.00	26.15	1.3	23,403	0.01%
2022/04/18	16	26.30	20.3	26.37	26.35	-4.3	23,603	-0.02%
2022/04/15	5.9	26.52	17.2	26.51	26.60	-11.3	23,581	-0.05%
2022/04/14	9.5	26.65	12.4	26.74	26.55	-2.9	23,726	-0.01%
2022/04/13	12.2	26.83	4	26.91	26.95	8.2	23,695	0.03%
2022/04/12	3.1	26.60	22.1	26.72	26.75	-19.1	23,712	-0.08%
2022/04/11	5	26.80	9	26.89	26.80	-4	23,696	-0.02%
2022/04/08	36.2	26.89	25.2	26.84	26.85	11	23,534	0.05%
2022/04/07	27.4	26.89	10	26.95	26.70	17.4	23,473	0.07%
2022/04/06	5	27.02	31.1	26.79	27.20	-26.1	23,224	-0.11%
2022/04/01	37.2	26.45	15	26.51	26.60	22.2	22,973	0.10%
2022/03/31	64.5	26.43	14	26.41	26.40	50.5	22,717	0.22%
2022/03/30	1.5	26.20	72	26.20	26.20	-70.5	22,390	-0.31%
2022/03/29	250	25.99	3	26.02	26.05	247	22,151	1.12%	大買/鉅額交易
2022/03/28	36.3	25.82	12	25.67	25.90	24.3	21,982	0.11%
2022/03/25	20	25.81	15.7	25.76	25.75	4.4	21,812	0.02%
2022/03/24	133.1	26.05	0	0.00	26.00	133.1	21,615	0.62%	大買/鉅額交易
2022/03/23	16	26.02	3	26.08	26.10	13	21,539	0.06%
2022/03/22	31.8	25.97	2	26.00	26.00	29.8	21,164	0.14%
2022/03/21	40.1	26.28	32	26.21	26.10	8.1	20,839	0.04%
2022/03/18	18.1	26.18	19	26.22	26.25	-0.9	20,752	0.00%
2022/03/17	17	26.01	20	26.02	26.00	-3	20,274	-0.01%
2022/03/16	170.1	25.58	40.6	25.53	25.60	129.4	20,054	0.65%	大買/鉅額交易
2022/03/15	11.1	24.53	0	0.00	24.65	11.1	19,886	0.06%
2022/03/14	2	24.83	6	24.72	24.85	-4	20,291	-0.02%
2022/03/11	40	24.75	10	24.78	24.75	30	20,307	0.15%
2022/03/10	92.5	24.77	6.1	24.76	24.80	86.4	20,356	0.42%
2022/03/09	13	24.21	6.1	24.28	24.20	6.9	20,342	0.03%
2022/03/08	20.4	24.11	5	24.07	24.20	15.4	20,378	0.08%
2022/03/07	19.3	24.35	25.1	24.40	24.50	-5.8	20,523	-0.03%
2022/03/04	9.1	25.08	0	0.00	25.05	9.1	20,940	0.04%
2022/03/03	31	25.45	18	25.43	25.50	13	20,880	0.06%
2022/03/02	2	25.25	16	25.38	25.40	-14	21,164	-0.07%
2022/03/01	20	25.35	17	25.30	25.25	3	21,116	0.01%
2022/02/25	32	24.70	0.3	24.95	24.85	31.7	20,906	0.15%
2022/02/24	64.4	24.88	8	25.20	24.85	56.4	20,539	0.27%
2022/02/23	14	25.22	2	25.35	25.20	12	19,954	0.06%
2022/02/22	14	25.20	8	25.24	25.35	6	19,914	0.03%
2022/02/21	2.8	25.43	9.1	25.50	25.50	-6.4	19,857	-0.03%
2022/02/18	3	25.37	30	25.37	25.40	-27	19,988	-0.14%
2022/02/17	7.4	25.43	20	25.43	25.40	-12.6	19,871	-0.06%
2022/02/16	8	25.28	3	25.45	25.35	5	19,805	0.03%
2022/02/15	34.2	25.29	0	0.00	25.20	34.2	19,751	0.17%
2022/02/14	13	25.28	0.4	25.43	25.45	12.6	19,557	0.06%
2022/02/11	27.4	25.52	4	25.51	25.60	23.4	19,487	0.12%
2022/02/10	14	25.89	2	25.90	25.85	12	20,584	0.06%
2022/02/09	17	25.90	6	25.95	25.90	11	20,573	0.05%
2022/02/08	74	25.71	27.5	25.80	25.80	46.5	20,449	0.23%
2022/02/07	8.1	25.41	40	25.50	25.50	-31.9	20,253	-0.16%
2022/01/26	10	25.25	6	25.32	25.25	4	19,784	0.02%
2022/01/25	41	25.06	10	25.02	25.15	31	19,723	0.16%
2022/01/24	22	25.27	15	25.19	25.20	7	19,479	0.04%
2022/01/21	19.3	25.51	8	25.35	25.35	11.3	19,284	0.06%
2022/01/20	10	25.75	25	25.80	25.85	-15	18,829	-0.08%
2022/01/19	6.2	25.81	3	25.70	25.70	3.2	18,695	0.02%
2022/01/18	13.1	25.83	25	25.88	25.80	-12	18,604	-0.06%
2022/01/17	0	25.90	11	25.85	25.85	-11	18,362	-0.06%
2022/01/14	7	25.99	17.6	25.99	25.90	-10.6	18,246	-0.06%
2022/01/13	23	26.17	14.1	26.24	26.30	8.9	18,018	0.05%
2022/01/12	5	25.90	10.8	25.86	25.90	-5.8	17,581	-0.03%
2022/01/11	17	25.77	13	25.68	25.85	4	17,434	0.02%
2022/01/10	15	25.46	20	25.48	25.50	-5	17,236	-0.03%
2022/01/07	50.2	25.75	15	25.75	25.75	35.2	17,213	0.20%
2022/01/06	14	25.34	16	25.40	25.40	-2	16,991	-0.01%
2022/01/05	1	25.25	3	25.40	25.25	-2	16,877	-0.01%
2022/01/04	0.1	25.33	12	25.35	25.40	-11.9	16,839	-0.07%
2022/01/03	8	25.39	0	0.00	25.20	8	16,742	0.05%
2021/12/30	13	25.32	1	25.35	25.30	12	16,672	0.07%
2021/12/29	0	0.00	68	25.29	25.30	-68	16,826	-0.40%
2021/12/28	0	25.00	40	25.00	25.05	-40	16,787	-0.24%
2021/12/27	0.5	25.00	2	25.00	25.00	-1.5	16,720	-0.01%
2021/12/24	0	25.00	1.4	24.95	25.00	-1.4	16,992	-0.01%
2021/12/23	1.1	24.90	0	0.00	24.95	1.1	17,106	0.01%
2021/12/22	1.3	24.79	0	24.85	24.80	1.3	17,232	0.01%
2021/12/21	1	24.75	0	0.00	24.75	1	17,265	0.01%
2021/12/20	16	24.72	2	24.80	24.65	14	17,289	0.08%
2021/12/17	0.5	24.97	42	24.95	25.05	-41.5	17,136	-0.24%
2021/12/16	2	24.80	0	0.00	24.85	2	17,052	0.01%
2021/12/15	4.5	24.73	0	0.00	24.70	4.5	17,323	0.03%
2021/12/14	22.6	24.67	1.2	24.71	24.70	21.4	17,633	0.12%
2021/12/13	21.2	25.02	12.4	25.00	25.00	8.8	17,667	0.05%
2021/12/10	20.2	24.90	2	25.00	24.95	18.2	17,714	0.10%
2021/12/09	2.2	25.00	6	24.96	25.00	-3.8	17,681	-0.02%
2021/12/08	9	25.03	51	25.00	25.05	-42	17,426	-0.24%
2021/12/07	2	24.80	15	24.86	24.95	-13	16,963	-0.08%
2021/12/06	1	24.85	39	24.85	24.90	-38	16,937	-0.22%
2021/12/03	38	24.69	0	0.00	24.75	38	17,078	0.22%
2021/12/02	9	24.25	64	24.49	24.55	-55	17,103	-0.32%
2021/12/01	2	24.05	5	24.18	24.35	-3	16,988	-0.02%
2021/11/30	11	23.75	1	24.40	23.70	10	16,448	0.06%
2021/11/29	1.7	24.41	27	24.35	24.30	-25.3	15,584	-0.16%
2021/11/26	11.6	24.56	29.8	24.55	24.45	-18.2	15,536	-0.12%
2021/11/25	7	24.79	0	0.00	24.90	7	15,484	0.05%
2021/11/24	5	24.80	0	0.00	24.90	5	15,549	0.03%
2021/11/23	4	24.89	1	24.90	24.75	3	15,603	0.02%
2021/11/22	1.3	25.05	1	25.00	25.00	0.3	15,568	0.00%
2021/11/19	34.2	25.00	1	25.00	25.05	33.2	15,680	0.21%
2021/11/18	19	25.12	17	25.27	25.10	2	15,705	0.01%
2021/11/17	11.1	25.14	22	25.01	25.15	-10.9	15,718	-0.07%
2021/11/16	0.4	24.78	20	24.80	24.85	-19.6	15,906	-0.12%
2021/11/15	4	24.68	10.1	24.70	24.75	-6.1	16,707	-0.04%
2021/11/12	0	0.00	5	24.51	24.50	-5	17,484	-0.03%
2021/11/11	2.1	24.35	20	24.35	24.35	-17.9	17,866	-0.10%
2021/11/10	6.5	24.34	15	24.35	24.45	-8.5	18,414	-0.05%
2021/11/09	78.3	24.13	11	24.24	24.20	67.3	19,239	0.35%
2021/11/08	29	24.60	1	24.70	24.70	28	18,387	0.15%
2021/11/04	0.1	24.60	2	24.65	24.50	-2	21,822	-0.01%
2021/11/03	5	24.45	8	24.46	24.50	-3	22,108	-0.01%
2021/11/02	19	24.44	1	24.50	24.35	18	22,223	0.08%
2021/11/01	7	24.61	0	0.00	24.55	7	22,190	0.03%
2021/10/29	1	24.55	1	24.65	24.70	0	22,215	0.00%
2021/10/28	2	24.83	0.1	24.85	24.85	1.9	22,171	0.01%
2021/10/27	2	24.80	0	0.00	24.90	2	22,282	0.01%
2021/10/26	15	24.87	42	24.93	24.95	-27	22,390	-0.12%
2021/10/25	0	0.00	1	24.70	24.60	-1	22,391	0.00%
2021/10/22	1	24.70	0	0.00	24.70	1	22,616	0.00%
2021/10/21	0	0.00	2	24.90	25.00	-2	22,792	-0.01%
2021/10/20	13	24.63	4	24.79	24.80	9	22,885	0.04%
2021/10/19	8	24.92	3	25.00	24.75	5	22,937	0.02%
2021/10/18	3	24.92	34	24.94	24.95	-31	23,102	-0.13%
2021/10/15	2.2	24.60	22	24.63	24.70	-19.8	23,300	-0.09%
2021/10/14	3	24.23	0	0.00	24.20	3	23,309	0.01%
2021/10/13	0.1	24.50	0	0.00	24.40	0.1	23,419	0.00%
2021/10/12	0	0.00	18	24.50	24.50	-18	23,840	-0.08%
2021/10/07	1	24.55	2.2	24.60	24.55	-1.2	24,481	0.00%
2021/10/06	0	0.00	12	24.36	24.45	-12	24,822	-0.05%
2021/10/05	17	24.02	21	24.00	24.05	-4	25,166	-0.02%
2021/10/04	1.1	24.30	5.3	24.19	24.20	-4.2	26,556	-0.02%
2021/10/01	11.1	24.23	2	24.10	24.20	9.1	27,824	0.03%
2021/09/30	4	24.38	1	24.60	24.70	3	28,622	0.01%
2021/09/29	2.1	24.33	3	24.35	24.40	-0.9	29,489	0.00%
2021/09/27	7	24.79	114	24.75	24.80	-107	30,327	-0.35%	大賣/鉅額交易
2021/09/24	5.1	24.65	0	0.00	24.65	5.1	30,580	0.02%
2021/09/23	4	24.56	5	24.60	24.80	-1	31,100	0.00%
2021/09/22	13.2	24.33	5	24.50	24.30	8.2	31,348	0.03%
2021/09/17	6	24.90	1	24.90	24.75	5	31,336	0.02%
2021/09/16	1	25.10	0	25.05	25.05	1	31,330	0.00%
2021/09/15	0.1	25.05	9	25.08	25.10	-9	31,613	-0.03%
2021/09/14	5	25.07	68.4	25.02	25.10	-63.4	31,599	-0.20%
2021/09/13	0.1	24.78	6	24.90	24.95	-5.9	31,600	-0.02%
2021/09/10	5.1	24.65	10	24.75	24.75	-4.9	31,796	-0.02%
2021/09/09	1.1	24.55	20	24.45	24.60	-19	32,075	-0.06%
2021/09/08	8.1	24.66	21	24.64	24.65	-13	32,056	-0.04%
2021/09/07	18	24.30	6	24.28	24.30	12	31,907	0.04%
2021/09/06	7.9	24.50	0	0.00	24.50	7.9	31,733	0.02%
2021/09/03	0.1	24.65	7	24.68	24.70	-6.9	31,605	-0.02%
2021/09/02	8	24.56	4	24.65	24.50	4	31,622	0.01%
2021/09/01	3	24.90	3	24.90	24.90	0	31,527	0.00%
2021/08/31	4.1	24.58	1.8	24.67	25.00	2.4	31,415	0.01%
2021/08/30	2.2	24.80	6	24.84	25.00	-3.8	31,276	-0.01%
2021/08/27	2.1	24.50	7	24.51	24.60	-4.9	31,157	-0.02%
2021/08/26	7	24.25	0	0.00	24.30	7	31,278	0.02%
2021/08/25	8	24.26	7.5	24.31	24.50	0.6	31,322	0.00%
2021/08/24	167	24.35	162	24.45	24.45	5	31,296	0.02%	大買/大賣/
2021/08/23	21	24.14	7.3	24.10	24.15	13.7	31,232	0.04%
2021/08/20	5.2	23.61	86	23.54	23.65	-80.9	31,253	-0.26%
2021/08/19	125.5	23.59	84	23.62	23.35	41.5	31,365	0.13%	大買/
2021/08/18	40.3	23.53	8	23.63	23.90	32.3	30,553	0.11%
2021/08/17	48.2	23.67	21.5	23.52	23.70	26.7	29,806	0.09%
2021/08/16	3.4	23.94	13	24.02	24.05	-9.6	29,438	-0.03%
2021/08/13	102.4	23.76	24	23.70	23.70	78.4	29,031	0.27%	大買/
2021/08/12	25.1	24.21	12.3	24.19	24.40	12.8	28,259	0.05%
2021/08/11	429.6	24.19	153	24.23	24.25	276.6	27,863	0.99%	大買/大賣/鉅額交易
2021/08/10	12.2	25.51	0	0.00	25.60	12.2	25,036	0.05%
2021/08/09	0.9	25.70	20	25.75	25.80	-19.1	25,465	-0.08%
2021/08/06	9	25.71	11	25.85	25.70	-2	25,677	-0.01%
2021/08/05	0.1	25.86	8	25.90	25.95	-7.9	26,540	-0.03%
2021/08/04	25	25.77	13	25.79	25.85	12	28,047	0.04%
2021/08/03	0.1	25.65	5	25.75	25.80	-4.9	28,882	-0.02%
2021/08/02	157.1	25.45	182	25.56	25.65	-24.9	29,563	-0.08%	大買/大賣/
2021/07/30	2	25.28	0	0.00	25.40	2	29,721	0.01%
2021/07/29	4	25.24	1	25.35	25.35	3	29,891	0.01%
2021/07/28	13.2	24.95	14	24.93	25.05	-0.8	30,047	0.00%
2021/07/27	45	25.20	35	25.25	25.20	10	30,476	0.03%
2021/07/26	30.1	25.37	6	25.38	25.30	24.1	31,034	0.08%
2021/07/23	5.3	25.70	3	25.72	25.70	2.3	31,274	0.01%
2021/07/22	24	25.49	3	25.50	25.55	21	31,421	0.07%
2021/07/21	40.1	25.37	8.2	25.44	25.40	31.9	31,412	0.10%
2021/07/20	11.5	25.55	5	25.54	25.55	6.5	31,558	0.02%
2021/07/19	19.1	25.72	10	25.79	25.80	9.1	31,768	0.03%
2021/07/16	165.2	25.58	3	25.75	25.90	162.2	32,296	0.50%	大買/鉅額交易
2021/07/15	44	25.30	15.4	25.37	25.45	28.6	32,471	0.09%
2021/07/14	51.1	25.45	8	25.35	25.35	43.1	32,730	0.13%
2021/07/13	58	25.44	104	25.30	25.40	-46	33,239	-0.14%	大賣/
2021/07/12	54.3	25.54	4	25.66	25.50	50.3	33,620	0.15%
2021/07/09	212.7	25.56	25.1	25.57	25.55	187.7	33,562	0.56%	大買/鉅額交易
2021/07/08	198	27.16	154.8	27.20	27.15	43.2	32,318	0.13%	大買/大賣/
2021/07/07	45	27.03	11	27.05	27.00	34	31,327	0.11%
2021/07/06	34.4	27.49	64.3	27.53	27.50	-30	30,601	-0.10%
2021/07/05	6	27.04	90	27.03	27.10	-84	29,965	-0.28%
2021/07/02	16	26.65	16	26.61	26.50	0	29,310	0.00%
2021/07/01	1	26.65	21	26.78	26.65	-20	29,080	-0.07%
2021/06/30	55	26.84	48	26.84	26.85	7	28,836	0.02%
2021/06/29	1.4	26.33	6.1	26.25	26.40	-4.7	28,431	-0.02%
2021/06/28	0	0.00	8.4	26.60	26.40	-8.4	28,485	-0.03%
2021/06/25	5	26.25	21	26.36	26.45	-16	28,490	-0.06%
2021/06/24	11	25.85	13	25.96	26.05	-2	28,283	-0.01%
2021/06/23	5	25.41	4.2	25.35	25.45	0.8	28,014	0.00%
2021/06/22	2	25.30	6.4	25.30	25.35	-4.4	28,100	-0.02%
2021/06/21	14	24.91	0.7	25.05	25.05	13.3	28,630	0.05%
2021/06/18	8.2	25.26	13.3	25.39	25.20	-5.1	28,522	-0.02%
2021/06/17	2.1	25.38	0	0.00	25.45	2.1	28,248	0.01%
2021/06/16	2.7	25.41	2	25.55	25.40	0.7	28,518	0.00%
2021/06/15	0.1	25.60	22	25.46	25.40	-21.9	28,666	-0.08%
2021/06/11	1.1	25.50	0	0.00	25.50	1.1	28,790	0.00%
2021/06/10	18.1	25.43	5	25.51	25.50	13.1	28,879	0.05%
2021/06/09	29.1	25.66	0	0.00	25.50	29.1	28,920	0.10%
2021/06/08	5.1	25.83	210	25.56	25.85	-204.9	28,979	-0.71%	大賣/鉅額交易
2021/06/07	21	25.37	0	0.00	25.50	21	29,250	0.07%
2021/06/04	5.1	25.76	2	25.70	25.80	3.1	29,378	0.01%
2021/06/03	4	26.15	11	26.06	26.00	-7	29,915	-0.02%
2021/06/02	200	25.90	27	25.82	25.95	173	29,821	0.58%	大買/鉅額交易
2021/06/01	2	25.55	239	25.56	25.70	-237	29,832	-0.79%	大賣/鉅額交易
2021/05/31	32.5	25.55	23.1	25.67	25.60	9.4	30,030	0.03%
2021/05/28	13	25.53	42	25.51	25.60	-29	30,162	-0.10%
2021/05/27	24.1	25.13	4	25.00	25.20	20.1	30,177	0.07%
2021/05/26	7.1	25.07	0	0.00	25.15	7.1	30,364	0.02%
2021/05/25	194	25.10	11	25.07	25.05	183	30,710	0.60%	大買/鉅額交易
2021/05/24	5.2	24.89	27.1	24.74	25.00	-21.9	30,743	-0.07%
2021/05/21	21	24.88	3	24.87	24.65	18	30,946	0.06%
2021/05/20	33	24.24	77	24.46	24.45	-44	30,872	-0.14%
2021/05/19	21	24.49	4	24.55	24.35	17	30,853	0.06%
2021/05/18	97	24.30	62	24.35	24.45	35	30,994	0.11%
2021/05/17	96	23.42	59	23.41	23.15	37	31,119	0.12%
2021/05/14	60.1	24.38	51	24.39	24.30	9.1	30,635	0.03%
2021/05/13	134.8	24.13	93	24.05	23.90	41.8	30,338	0.14%	大買/
2021/05/12	171.8	24.94	129	24.64	24.50	42.8	29,615	0.14%	大買/大賣/
2021/05/11	52	26.39	37	26.20	26.00	15	28,544	0.05%
2021/05/10	49	26.28	77.2	26.44	26.70	-28.2	27,950	-0.10%
2021/05/07	12.1	25.69	6.3	25.85	25.90	5.8	27,688	0.02%
2021/05/06	12	25.65	18	25.72	25.70	-6	27,753	-0.02%
2021/05/05	16.2	25.29	10.1	25.35	25.30	6.1	27,710	0.02%
2021/05/04	40.1	25.18	72	25.23	25.05	-32	27,712	-0.12%
2021/05/03	67.1	25.69	43	25.75	25.50	24.1	27,339	0.09%
2021/04/29	26.1	25.95	27.5	26.01	26.00	-1.4	27,011	-0.01%
2021/04/28	51	26.18	56	26.18	26.10	-5	26,932	-0.02%
2021/04/27	11	26.36	109.4	26.40	26.35	-98.4	27,206	-0.36%	大賣/
2021/04/26	4	26.35	13.1	26.37	26.50	-9.1	27,213	-0.03%
2021/04/23	25.1	25.98	53.3	25.96	25.90	-28.2	27,149	-0.10%
2021/04/22	14	26.29	32.3	26.18	25.95	-18.3	27,237	-0.07%
2021/04/21	36.1	25.68	12	25.70	25.70	24.1	26,943	0.09%
2021/04/20	24	25.75	41	25.78	26.00	-17	26,736	-0.06%
2021/04/19	71	25.29	49	25.57	26.10	22	26,707	0.08%
2021/04/16	39.1	24.32	15.3	24.39	24.75	23.8	26,605	0.09%
2021/04/15	8	23.66	12.1	23.82	24.00	-4.2	26,518	-0.02%
2021/04/14	6.1	23.18	26	23.18	23.30	-19.9	26,644	-0.07%
2021/04/13	33.2	23.35	8	23.30	23.15	25.2	27,103	0.09%
2021/04/12	4.1	23.29	8	23.26	23.35	-4	27,030	-0.01%
2021/04/09	16.8	22.94	29.2	22.99	23.00	-12.4	27,048	-0.05%
2021/04/08	4	22.65	3	22.63	22.70	1	27,106	0.00%
2021/04/07	2	22.55	30	22.60	22.60	-28	27,622	-0.10%
2021/04/06	7	22.54	7	22.59	22.50	0	27,701	0.00%
2021/04/01	15	22.48	5	22.55	22.40	10	27,618	0.04%
2021/03/31	20	22.68	4	22.71	22.50	16	27,524	0.06%
2021/03/30	17	22.41	14	22.39	22.65	3	27,221	0.01%
2021/03/29	6	22.31	2	22.33	22.35	4	27,001	0.01%
2021/03/26	9	22.26	1	22.40	22.25	8	26,987	0.03%
2021/03/25	18	22.24	13.2	22.24	22.30	4.8	27,069	0.02%
2021/03/24	160	22.25	31	22.24	22.15	129	27,044	0.48%	大買/鉅額交易
2021/03/23	24	21.79	14	21.89	21.90	10	26,491	0.04%
2021/03/22	11	21.65	7	21.74	21.75	4	26,549	0.02%
2021/03/19	23	21.71	10	21.77	21.65	13	26,777	0.05%
2021/03/18	0	0.00	6	21.99	21.90	-6	26,807	-0.02%
2021/03/17	10	21.87	5	21.88	21.80	5	27,337	0.02%
2021/03/16	2	21.88	4	21.89	21.90	-2	27,717	-0.01%
2021/03/15	3	21.88	40	21.97	21.90	-37	27,954	-0.13%
2021/03/12	2	21.70	7	21.80	21.90	-5	28,231	-0.02%
2021/03/11	24	21.88	39	21.88	21.85	-15	28,344	-0.05%
2021/03/10	6	21.78	10.1	21.82	21.85	-4.1	28,221	-0.01%
2021/03/09	37	21.54	25.2	21.55	21.65	11.8	28,080	0.04%
2021/03/08	18	21.14	32.5	21.20	21.15	-14.5	27,674	-0.05%
2021/03/05	15	21.06	25.5	21.08	21.20	-10.5	27,675	-0.04%
2021/03/04	10	21.23	2	21.15	21.15	8	28,230	0.03%
2021/03/03	8	21.43	7.5	21.41	21.40	0.5	28,115	0.00%
2021/03/02	19	21.27	1	21.15	21.05	18	27,970	0.06%
2021/02/26	36	21.55	24	21.51	21.25	12	27,931	0.04%
2021/02/25	2	21.85	614.1	21.79	22.00	-612.1	27,512	-2.22%	大賣/鉅額交易
2021/02/24	6	21.68	5	21.74	21.60	1	27,685	0.00%
2021/02/23	16	21.51	12.1	21.57	21.65	3.9	27,761	0.01%
2021/02/22	20	21.45	1.5	21.43	21.30	18.5	27,624	0.07%
2021/02/19	7	21.19	28	21.25	21.30	-21	27,900	-0.08%
2021/02/18	606	21.55	12.1	21.62	21.40	593.9	28,157	2.11%	大買/鉅額交易
2021/02/17	19	21.27	25	21.39	21.40	-6	28,116	-0.02%
2021/02/05	0	0.00	120.3	21.00	21.00	-120.3	27,885	-0.43%	大賣/鉅額交易
2021/02/04	10.1	20.75	5	20.80	20.75	5.1	27,984	0.02%
2021/02/03	22	20.66	7	20.80	20.85	15	28,672	0.05%
2021/02/02	55	20.60	57	20.66	20.65	-2	28,927	-0.01%
2021/02/01	23	20.04	15	20.09	20.20	8	28,724	0.03%
2021/01/29	15	20.09	2.1	19.99	19.90	12.9	28,620	0.05%
2021/01/28	60	20.33	12	20.38	20.30	48	28,297	0.17%
2021/01/27	28	20.72	3	20.73	20.65	25	28,048	0.09%
2021/01/26	14	20.83	1.3	20.85	20.70	12.7	28,082	0.05%
2021/01/25	20.5	20.65	14.4	20.85	20.85	6.1	27,906	0.02%
2021/01/22	16	20.76	5.3	20.81	20.75	10.7	27,860	0.04%
2021/01/21	3	20.83	37	20.98	21.00	-34	27,613	-0.12%
2021/01/20	14	20.80	10	20.65	20.65	4	27,314	0.01%
2021/01/19	40	21.10	69	21.22	21.30	-29	26,815	-0.11%
2021/01/18	32.8	20.70	33	20.84	21.00	-0.2	26,607	0.00%
2021/01/15	11	20.98	13	21.08	21.00	-2	26,260	-0.01%
2021/01/14	45	21.24	66	21.15	21.20	-21	26,052	-0.08%
2021/01/13	28	21.38	9	21.41	21.40	19	25,666	0.07%
2021/01/12	36	21.44	47	21.49	21.25	-11	25,327	-0.04%
2021/01/11	55	21.72	20	21.76	21.90	35	24,835	0.14%
2021/01/08	13	21.13	31.3	21.15	21.35	-18.3	24,160	-0.08%
2021/01/07	35	21.04	52	21.07	21.00	-17	23,651	-0.07%
2021/01/06	9	20.80	122.4	20.69	20.65	-113.4	23,176	-0.49%	大賣/鉅額交易
2021/01/05	1	20.45	4	20.51	20.55	-3	22,544	-0.01%
2021/01/04	3	20.52	47.6	20.55	20.45	-44.6	22,539	-0.20%
2020/12/31	15	20.45	14	20.56	20.55	1	22,451	0.00%
2020/12/30	10	20.18	40	20.23	20.40	-30	22,175	-0.14%
2020/12/29	21	19.95	5	19.95	19.95	16	21,846	0.07%
2020/12/28	5	19.70	217	19.73	19.80	-212	21,822	-0.97%	大賣/鉅額交易
2020/12/25	14	19.71	4	19.71	19.70	10	21,884	0.05%
2020/12/24	0.9	19.70	20.3	19.73	19.75	-19.4	22,020	-0.09%
2020/12/23	15	19.58	4	19.60	19.55	11	22,183	0.05%
2020/12/22	11	19.75	40	19.70	19.65	-29	22,425	-0.13%
2020/12/21	15	19.65	6.1	19.81	19.90	8.9	22,902	0.04%
2020/12/18	25	19.62	7	19.73	19.55	18	22,850	0.08%
2020/12/17	10	19.65	0	0.00	19.65	10	23,043	0.04%
2020/12/16	0	0.00	2.6	19.70	19.80	-2.6	23,204	-0.01%
2020/12/15	18	19.58	15	19.83	19.50	3	23,233	0.01%
2020/12/14	5	19.92	29	19.93	19.85	-24	23,077	-0.10%
2020/12/11	49	19.72	89.1	19.74	19.80	-40.1	22,937	-0.17%
2020/12/10	17	19.52	37.2	19.50	19.40	-20.2	22,235	-0.09%
2020/12/09	62	19.43	34.1	19.42	19.45	27.9	21,897	0.13%
2020/12/08	0	0.00	22	19.29	19.35	-22	21,737	-0.10%
2020/12/07	42	19.31	219	19.40	19.30	-177	21,525	-0.82%	大賣/鉅額交易
2020/12/04	13	19.35	5	19.37	19.40	8	21,504	0.04%
2020/12/03	0	0.00	2	19.38	19.35	-2	21,526	-0.01%
2020/12/02	148	19.26	7	19.37	19.40	141	21,737	0.65%	大買/鉅額交易
2020/12/01	26	19.17	7.2	19.28	19.35	18.8	21,824	0.09%
2020/11/30	25.6	19.13	17.1	19.18	19.10	8.5	22,211	0.04%
2020/11/27	17	19.20	54	19.21	19.30	-37	21,863	-0.17%
2020/11/26	54	19.18	4	19.20	19.25	50	22,098	0.23%
2020/11/25	17	19.24	30	19.16	19.25	-13	22,312	-0.06%
2020/11/24	160	19.50	86.2	19.41	19.40	73.8	22,218	0.33%	大買/
2020/11/23	10.9	19.35	56.2	19.26	19.40	-45.2	21,966	-0.21%
2020/11/20	9	19.02	84	19.02	19.05	-75	21,774	-0.34%
2020/11/19	2	18.98	1	19.00	18.95	1	21,811	0.00%
2020/11/18	4.3	19.01	52.2	19.00	19.05	-47.9	21,827	-0.22%
2020/11/17	0	0.00	61.2	18.90	18.90	-61.2	21,713	-0.28%
2020/11/16	4	18.79	23.4	18.75	18.80	-19.4	22,230	-0.09%
2020/11/13	67	18.57	0	0.00	18.50	67	22,624	0.30%
2020/11/12	33.1	18.73	68	18.67	18.60	-34.9	22,661	-0.15%
2020/11/11	18.5	18.89	73.7	18.97	19.05	-55.1	22,874	-0.24%
2020/11/10	10	18.51	95.4	18.53	18.60	-85.4	22,416	-0.38%
2020/11/09	153.9	18.35	16	18.38	18.35	137.9	22,141	0.62%	大買/鉅額交易
2020/11/06	14.8	18.22	10.4	18.24	18.30	4.4	22,256	0.02%
2020/11/04	5	18.15	83	18.15	18.15	-78	23,273	-0.34%
2020/11/03	0	0.00	27.2	18.10	18.10	-27.2	23,833	-0.11%
2020/11/02	2	17.95	41	17.98	18.00	-39	24,343	-0.16%
2020/10/30	38.3	17.60	0.3	17.80	17.75	38	24,298	0.16%
2020/10/29	29.9	17.69	5	17.70	17.65	24.9	24,420	0.10%
2020/10/28	10	17.87	12	17.85	17.90	-2	24,631	-0.01%
2020/10/27	11	17.95	1	17.95	18.00	10	25,223	0.04%
2020/10/26	8	17.98	1	18.10	18.05	7	25,533	0.03%
2020/10/23	45	17.99	4.7	18.00	17.95	40.3	26,032	0.15%
2020/10/22	2	18.10	66.1	18.04	18.10	-64.1	26,257	-0.24%
2020/10/21	4	17.85	1	17.90	17.85	3	26,298	0.01%
2020/10/20	8	17.78	0	0.00	17.85	8	26,590	0.03%
2020/10/19	23.9	17.87	1	17.85	17.80	22.9	26,680	0.09%
2020/10/16	22	17.98	22	18.05	17.90	0	26,682	0.00%
2020/10/15	5	18.00	2	18.08	18.00	3	26,843	0.01%
2020/10/14	3	18.10	24.6	18.14	18.15	-21.6	26,907	-0.08%
2020/10/13	25	18.01	26.2	18.10	18.10	-1.2	26,909	0.00%
2020/10/12	24	18.07	103.6	18.15	18.20	-79.6	27,287	-0.29%	大賣/
2020/10/08	10	18.03	20	18.20	18.20	-10	27,716	-0.04%
2020/10/07	11	18.09	0	0.00	18.00	11	27,896	0.04%
2020/10/06	2	18.05	25.1	18.11	18.20	-23.1	28,247	-0.08%
2020/10/05	26	17.89	2.1	17.90	17.85	23.9	28,399	0.08%
2020/09/30	22	17.69	29	17.69	17.80	-7	28,677	-0.02%
2020/09/29	19	17.68	7	17.70	17.65	12	29,032	0.04%
2020/09/28	7	17.66	20	17.67	17.70	-13	29,492	-0.04%
2020/09/25	37	17.31	59	17.40	17.30	-22	29,702	-0.07%
2020/09/24	164.1	17.27	3	17.25	17.15	161.1	29,566	0.54%	大買/鉅額交易
2020/09/23	59	17.71	18	17.70	17.70	41	29,037	0.14%
2020/09/22	140	17.81	101	17.84	17.75	39	28,906	0.13%	大買/大賣/
2020/09/21	84	18.09	60	18.07	18.00	24	28,791	0.08%
2020/09/18	25	18.24	2	18.23	18.30	23	29,331	0.08%
2020/09/17	19	18.31	83	18.34	18.30	-64	29,696	-0.22%
2020/09/16	7	18.35	11	18.35	18.35	-4	30,101	-0.01%
2020/09/15	13	18.20	0	0.00	18.25	13	30,195	0.04%
2020/09/14	15	18.19	0	0.00	18.25	15	30,865	0.05%
2020/09/11	16	18.25	5	18.22	18.30	11	31,153	0.04%
2020/09/10	5	18.20	8	18.23	18.30	-3	31,779	-0.01%
2020/09/09	20	18.15	1.3	18.21	18.20	18.7	32,165	0.06%
2020/09/08	37	18.28	2	18.35	18.30	35	32,517	0.11%
2020/09/07	85	18.22	2	18.35	18.25	83	33,207	0.25%
2020/09/04	103	18.25	5	18.30	18.20	98	34,168	0.29%	大買/
2020/09/03	9	18.43	58	18.56	18.40	-49	34,801	-0.14%
2020/09/02	39	18.27	25	18.23	18.30	14	35,108	0.04%
2020/09/01	10	18.29	4	18.30	18.30	6	35,668	0.02%
2020/08/31	11	18.34	0	0.00	18.40	11	35,587	0.03%
2020/08/28	16	18.34	8	18.39	18.30	8	35,766	0.02%
2020/08/27	8	18.34	20	18.35	18.30	-12	36,101	-0.03%
2020/08/26	86	18.38	30	18.32	18.40	56	36,580	0.15%
2020/08/25	45	18.45	0	0.00	18.45	45	36,520	0.12%
2020/08/24	86	18.45	60	18.45	18.45	26	37,617	0.07%
2020/08/21	92.4	18.59	13	18.58	18.60	79.4	37,734	0.21%
2020/08/20	117.7	18.54	329	18.49	18.45	-211.3	37,786	-0.56%	大買/大賣/鉅額交易
2020/08/19	41	19.03	55	18.96	18.85	-14	37,438	-0.04%
2020/08/18	37	18.74	92	18.69	18.75	-55	36,967	-0.15%
2020/08/17	54	18.77	49	18.80	18.80	5	37,137	0.01%
2020/08/14	6	19.08	53	19.10	19.10	-47	36,857	-0.13%
2020/08/13	9	19.06	84	19.08	19.10	-75	36,719	-0.20%
2020/08/12	50	19.03	113	18.95	19.05	-63	36,886	-0.17%	大賣/
2020/08/11	19	19.20	391	19.16	19.15	-372	36,645	-1.02%	大賣/鉅額交易
2020/08/10	57	19.14	91	19.17	19.15	-34	36,696	-0.09%
2020/08/07	26	18.87	22	18.95	18.70	4	36,399	0.01%
2020/08/06	15	18.57	47	18.64	18.65	-32	35,980	-0.09%
2020/08/05	12	18.25	10	18.27	18.25	2	35,709	0.01%
2020/08/04	6	18.25	12	18.22	18.20	-6	36,099	-0.02%
2020/08/03	355	17.95	9	17.96	17.95	346	36,384	0.95%	大買/鉅額交易
2020/07/31	130	18.06	0	0.00	18.00	130	36,288	0.36%	大買/鉅額交易
2020/07/30	21	18.31	2	18.35	18.35	19	36,203	0.05%
2020/07/29	41	18.32	48	18.25	18.30	-7	36,146	-0.02%
2020/07/28	26	17.83	40	17.95	17.90	-14	36,099	-0.04%
2020/07/27	60	17.86	25	17.98	17.80	35	36,335	0.10%
2020/07/24	40	18.05	39	18.02	18.00	1	36,476	0.00%
2020/07/23	13	18.20	1	18.20	18.20	12	36,658	0.03%
2020/07/22	10	18.25	4	18.25	18.30	6	36,791	0.02%
2020/07/21	12	18.20	0	0.00	18.15	12	36,801	0.03%
2020/07/20	11	18.15	46	18.18	18.15	-35	36,791	-0.10%
2020/07/17	27	18.34	323	18.39	18.30	-296	36,879	-0.80%	大賣/鉅額交易
2020/07/16	104	18.44	1	18.45	18.40	103	37,225	0.28%	大買/鉅額交易
2020/07/15	77	18.43	32	18.45	18.40	45	36,877	0.12%
2020/07/14	72	18.31	15	18.35	18.35	57	36,625	0.16%
2020/07/13	167.8	18.23	12	18.23	18.30	155.8	36,616	0.43%	大買/鉅額交易
2020/07/10	70	17.98	103	17.95	17.90	-33	36,457	-0.09%	大賣/
2020/07/09	42	18.17	12	18.18	18.10	30	36,534	0.08%
2020/07/08	38	18.18	38	18.19	18.10	0	36,229	0.00%
2020/07/07	102	18.15	355	18.12	18.15	-253	36,084	-0.70%	大買/大賣/鉅額交易
2020/07/06	79	18.02	15	17.99	18.00	64	35,682	0.18%
2020/07/03	2	17.80	12	17.79	17.90	-10	35,464	-0.03%
2020/07/02	67	17.65	7	17.65	17.65	60	35,496	0.17%
2020/07/01	1	17.55	37	17.55	17.60	-36	35,663	-0.10%
2020/06/30	27	17.54	15	17.53	17.45	12	35,840	0.03%
2020/06/29	164	17.46	14	17.45	17.45	150	35,824	0.42%	大買/鉅額交易
2020/06/24	55	18.40	116	18.39	18.40	-61	35,173	-0.17%	大賣/
2020/06/23	60	18.10	60	18.16	18.20	0	34,964	0.00%
2020/06/22	114	18.20	12	18.23	18.20	102	34,606	0.29%	大買/鉅額交易
2020/06/19	327	18.34	90	18.26	18.15	237	34,806	0.68%	大買/鉅額交易
2020/06/18	49	18.41	9	18.41	18.35	40	34,425	0.12%
2020/06/17	47	18.40	33	18.44	18.50	14	34,220	0.04%
2020/06/16	32	18.28	10	18.30	18.30	22	34,300	0.06%
2020/06/15	100	18.01	294	17.96	17.95	-194	34,509	-0.56%	大賣/鉅額交易
2020/06/12	151	17.76	202	17.70	17.85	-51	34,464	-0.15%	大買/大賣/
2020/06/11	252	18.30	163	18.34	18.05	89	34,231	0.26%	大買/大賣/
2020/06/10	77	18.41	6	18.41	18.50	71	33,418	0.21%
2020/06/09	98	18.28	211	18.36	18.15	-113	33,157	-0.34%	大賣/鉅額交易
2020/06/08	63	17.98	44	18.01	18.05	19	32,747	0.06%
2020/06/05	331	17.54	4.9	17.50	17.50	326.1	32,054	1.02%	大買/鉅額交易
2020/06/04	56	17.39	10	17.42	17.35	46	31,904	0.14%
2020/06/03	61	17.33	28	17.32	17.35	33	31,794	0.10%
2020/06/02	148	17.00	36	17.01	17.00	112	31,531	0.36%	大買/鉅額交易
2020/06/01	149	16.65	39	16.65	16.65	110	31,291	0.35%	大買/鉅額交易
2020/05/29	37.3	16.30	7	16.40	16.25	30.3	31,029	0.10%
2020/05/28	33	16.56	206	16.55	16.50	-173	29,862	-0.58%	大賣/鉅額交易
2020/05/27	77	16.70	38	16.75	16.65	39	29,818	0.13%
2020/05/26	185	16.62	136.2	16.59	16.60	48.8	29,731	0.16%	大買/大賣/
2020/05/25	11	16.26	5	16.35	16.30	6	29,422	0.02%
2020/05/22	56.1	16.23	0	0.00	16.15	56.1	29,333	0.19%
2020/05/21	5.8	16.32	20	16.43	16.40	-14.2	29,046	-0.05%
2020/05/20	45	16.23	0	0.00	16.20	45	28,867	0.16%
2020/05/19	21	16.26	4.1	16.34	16.25	16.9	28,717	0.06%
2020/05/18	62	16.22	2	16.20	16.20	60	28,462	0.21%
2020/05/15	45	16.29	2	16.30	16.25	43	28,287	0.15%
2020/05/14	156	16.41	0	0.00	16.30	156	27,882	0.56%	大買/鉅額交易
2020/05/13	15.1	16.57	100	16.55	16.65	-84.9	27,223	-0.31%
2020/05/12	184	16.55	200	16.55	16.50	-16	27,179	-0.06%	大買/大賣/
2020/05/11	29	16.73	18	16.80	16.70	11	26,813	0.04%
2020/05/08	266	16.46	29	16.45	16.40	237	26,413	0.90%	大買/鉅額交易
2020/05/07	22	16.40	0	0.00	16.40	22	25,922	0.08%
2020/05/06	47	16.37	0	0.00	16.35	47	25,757	0.18%
2020/05/05	14	16.62	5	16.60	16.55	9	25,586	0.04%
2020/05/04	271	16.53	121	16.55	16.50	150	25,602	0.59%	大買/大賣/鉅額交易
2020/04/30	46	17.13	33.4	17.13	17.10	12.6	25,557	0.05%
2020/04/29	109	16.70	2	16.70	16.75	107	25,265	0.42%	大買/鉅額交易
2020/04/28	26	16.41	0	0.00	16.40	26	25,149	0.10%
2020/04/27	6	16.38	3	16.35	16.40	3	25,295	0.01%
2020/04/24	34	16.16	1	16.10	16.10	33	25,180	0.13%
2020/04/23	1	16.00	3	16.25	16.15	-2	25,129	-0.01%
2020/04/22	43	15.98	0	0.00	16.00	43	24,952	0.17%
2020/04/21	18	16.21	17	16.08	16.10	1	24,786	0.00%
2020/04/20	45	16.85	1	16.90	16.75	44	24,572	0.18%
2020/04/17	28	17.03	305	17.10	16.85	-277	24,604	-1.13%	大賣/鉅額交易
2020/04/16	24	16.79	0	0.00	16.80	24	24,291	0.10%
2020/04/15	238	16.99	29.1	17.14	17.20	208.9	23,996	0.87%	大買/鉅額交易
2020/04/14	112	16.76	25	16.65	16.70	87	23,783	0.37%	大買/
2020/04/13	9	16.14	2	16.13	16.05	7	23,415	0.03%
2020/04/10	11	16.06	2	16.15	16.30	9	23,370	0.04%
2020/04/09	35	15.93	3	15.82	15.90	32	23,099	0.14%
2020/04/08	17	15.62	2	15.65	15.70	15	22,964	0.07%
2020/04/07	4	15.55	2	15.65	15.65	2	22,853	0.01%
2020/04/06	0	15.60	18	15.48	15.50	-18	22,683	-0.08%
2020/04/01	14	15.30	0	0.00	15.30	14	22,505	0.06%
2020/03/31	18	15.65	0	0.00	15.55	18	22,246	0.08%
2020/03/30	8	15.68	1	15.80	15.60	7	21,954	0.03%
2020/03/27	5	15.94	10	15.97	16.00	-5	21,881	-0.02%
2020/03/26	10	15.70	1	15.50	15.60	9	21,472	0.04%
2020/03/25	18	15.77	5	15.70	15.75	13	21,633	0.06%
2020/03/24	10	15.36	19	15.15	15.20	-9	21,202	-0.04%
2020/03/23	6	14.38	8	14.34	14.20	-2	20,964	-0.01%
2020/03/20	14	14.79	11.5	14.67	15.25	2.5	20,825	0.01%
2020/03/19	12.2	14.30	0	0.00	14.00	12.2	20,143	0.06%
2020/03/18	12	15.58	5	15.50	15.55	7	19,689	0.04%
2020/03/17	110.3	15.71	20	15.84	15.60	90.3	19,341	0.47%	大買/
2020/03/16	14	16.85	76	16.94	16.45	-62	18,682	-0.33%
2020/03/13	11	16.16	58	16.07	17.40	-47	18,147	-0.26%
2020/03/12	18	17.77	16	17.74	17.50	2	17,458	0.01%
2020/03/11	20	18.41	0	0.00	18.25	20	16,988	0.12%
2020/03/10	12	18.34	6	18.25	18.50	6	16,933	0.04%
2020/03/09	28	18.60	1	18.35	18.40	27	16,827	0.16%
2020/03/06	1	19.10	0	0.00	19.05	1	16,417	0.01%
2020/03/05	5	19.46	5	19.45	19.50	0	16,253	0.00%
2020/03/04	3	19.20	1	19.15	19.30	2	15,947	0.01%
2020/03/03	37	19.09	6	19.25	19.20	31	15,888	0.20%
2020/03/02	6	18.78	5	19.10	18.95	1	15,716	0.01%
2020/02/27	36	19.31	2	19.35	19.20	34	15,882	0.21%
2020/02/26	11.8	19.51	0	0.00	19.50	11.8	15,639	0.08%
2020/02/25	16	19.73	1	19.75	19.75	15	15,345	0.10%
2020/02/24	22	19.87	0	0.00	19.85	22	15,350	0.14%
2020/02/21	1	20.20	30	20.35	20.25	-29	15,197	-0.19%
2020/02/20	6	20.34	6	20.30	20.30	0	15,082	0.00%
2020/02/19	2	20.20	0	0.00	20.30	2	14,943	0.01%
2020/02/18	20	20.10	0	0.00	20.20	20	14,894	0.13%
2020/02/17	3	20.10	0	0.00	20.15	3	14,958	0.02%
2020/02/14	3	20.10	0	0.00	20.15	3	15,026	0.02%
2020/02/13	1	20.10	0	0.00	20.15	1	15,064	0.01%
2020/02/12	4	20.24	0	0.00	20.05	4	14,952	0.03%
2020/02/11	20	20.25	2	20.30	20.30	18	14,859	0.12%
2020/02/10	2	20.30	0	0.00	20.40	2	14,778	0.01%
2020/02/07	0	0.00	24.2	20.28	20.30	-24.2	14,977	-0.16%
2020/02/06	15	20.29	2	20.35	20.25	13	15,022	0.09%
2020/02/05	0	0.00	4	20.03	20.20	-4	14,693	-0.03%
2020/02/04	3	19.87	2	19.95	20.05	1	14,572	0.01%
2020/02/03	4	19.68	6	19.83	19.80	-2	14,277	-0.01%
2020/01/31	7	19.58	3	19.82	19.70	4	14,092	0.03%
2020/01/30	65.2	19.65	2	19.43	19.35	63.2	13,876	0.46%
2020/01/20	4	20.65	5	20.65	20.65	-1	13,281	-0.01%
2020/01/17	0	0.00	2	20.50	20.50	-2	13,123	-0.02%
2020/01/16	0	0.00	2	20.40	20.40	-2	13,122	-0.02%
2020/01/15	0	0.00	9	20.42	20.40	-9	13,157	-0.07%
2020/01/14	5	20.31	7	20.33	20.35	-2	13,092	-0.02%
2020/01/13	0	0.00	39	20.06	20.20	-39	12,868	-0.30%
2020/01/10	0	0.00	5	20.07	20.10	-5	13,143	-0.04%
2020/01/09	1	19.95	7	19.96	20.00	-6	13,185	-0.05%
2020/01/08	7	19.80	4	19.98	19.80	3	13,173	0.02%
2020/01/07	40	19.94	0	0.00	19.90	40	13,182	0.30%
2020/01/06	19.4	19.99	0	0.00	19.95	19.4	13,218	0.15%
2020/01/03	2	20.25	1	20.30	20.25	1	13,272	0.01%
2020/01/02	12	20.11	0	0.00	20.20	12	13,372	0.09%
2019/12/31	5	20.22	0	0.00	20.20	5	13,277	0.04%
2019/12/27	0	0.00	5	20.45	20.45	-5	13,311	-0.04%
2019/12/25	2	20.20	0	0.00	20.25	2	13,473	0.01%
2019/12/24	0	0.00	3.6	20.33	20.30	-3.6	13,595	-0.03%
2019/12/20	1	20.35	15	20.26	20.35	-14	13,634	-0.10%
2019/12/18	8	20.05	1	20.10	20.15	7	13,281	0.05%
2019/12/17	2	20.00	0	0.00	20.15	2	13,496	0.01%
2019/12/13	2	20.15	25.7	20.15	20.25	-23.7	13,263	-0.18%
2019/12/12	10	19.88	10	19.90	19.85	0	12,993	0.00%
2019/12/11	0.5	19.95	0	0.00	19.95	0.5	12,857	0.00%
2019/12/10	2.4	19.77	0	0.00	19.85	2.4	12,888	0.02%
2019/12/06	1	19.80	9	19.89	19.90	-8	13,200	-0.06%
2019/12/05	15	19.69	2	19.75	19.65	13	13,507	0.10%
2019/12/04	0	0.00	10	19.95	19.95	-10	13,409	-0.07%
2019/12/02	3	19.75	0	0.00	19.75	3	13,695	0.02%
2019/11/29	16	19.87	6	19.85	19.75	10	13,625	0.07%
2019/11/27	4	19.95	34	19.98	20.05	-30	14,183	-0.21%
2019/11/26	6	19.86	1	19.85	19.85	5	14,478	0.03%
2019/11/25	0	0.00	2	19.85	19.90	-2	14,159	-0.01%
2019/11/22	0	0.00	2.6	19.78	19.80	-2.6	14,573	-0.02%
2019/11/21	47	19.85	0	0.00	19.75	47	14,754	0.32%
2019/11/20	0	0.00	1	19.90	20.00	-1	14,923	-0.01%
2019/11/19	1	19.90	0	0.00	19.85	1	14,929	0.01%
2019/11/18	1	19.90	0	0.00	20.00	1	15,172	0.01%
2019/11/15	1	19.65	7	19.93	19.85	-6	15,690	-0.04%
2019/11/14	2	19.65	0	0.00	19.80	2	15,865	0.01%
2019/11/13	0	0.00	2.5	19.89	19.80	-2.5	16,101	-0.02%
2019/11/11	0	0.00	1	19.80	19.90	-1	16,271	-0.01%
2019/11/08	3	19.83	0	0.00	19.90	3	16,395	0.02%
2019/11/07	2	19.90	11	19.89	19.95	-9	16,674	-0.05%
2019/11/06	4	19.85	7	19.66	19.95	-3	16,723	-0.02%
2019/11/05	0	0.00	51	19.50	19.60	-51	16,526	-0.31%
2019/11/04	3	19.15	6	19.16	19.30	-3	16,497	-0.02%
2019/10/31	0	0.00	6	19.15	19.05	-6	16,643	-0.04%
2019/10/30	0	0.00	10	19.06	19.10	-10	16,665	-0.06%
2019/10/29	0	0.00	5	19.00	19.00	-5	16,710	-0.03%
2019/10/28	0	0.00	6	19.01	18.95	-6	16,626	-0.04%
2019/10/25	0	0.00	18	19.01	19.00	-18	16,658	-0.11%
2019/10/24	1	18.95	5	18.90	19.00	-4	16,786	-0.02%
2019/10/23	1	18.85	5	18.90	18.85	-4	16,902	-0.02%
2019/10/22	0	0.00	6.1	18.95	19.00	-6.1	16,851	-0.04%
2019/10/21	0	0.00	16	18.98	18.90	-16	16,876	-0.09%
2019/10/18	0	0.00	29	18.87	18.80	-29	16,812	-0.17%
2019/10/17	3	18.55	0	0.00	18.70	3	16,387	0.02%
2019/10/16	1	18.65	5	18.76	18.75	-4	16,264	-0.02%
2019/10/15	0	0.00	4	18.68	18.70	-4	16,339	-0.02%
2019/10/14	6	18.26	46	18.42	18.65	-40	16,557	-0.24%
2019/10/09	31	18.18	0	0.00	18.05	31	16,439	0.19%
2019/10/08	2	18.30	14	18.49	18.40	-12	16,317	-0.07%
2019/10/07	0	0.00	14	18.39	18.35	-14	16,260	-0.09%
2019/10/04	2	18.20	5	18.28	18.25	-3	16,352	-0.02%
2019/10/03	35	18.23	0	0.00	18.15	35	16,379	0.21%
2019/10/02	5	18.45	2	18.65	18.55	3	16,266	0.02%
2019/10/01	12	18.33	4	18.55	18.60	8	16,207	0.05%
2019/09/27	52	18.56	5	18.50	18.50	47	16,005	0.29%
2019/09/26	7	18.69	2	18.75	18.70	5	16,017	0.03%
2019/09/25	15	18.67	5	18.71	18.70	10	16,129	0.06%
2019/09/24	23	18.72	2	18.80	18.75	21	16,434	0.13%
2019/09/23	0	0.00	30	18.84	18.85	-30	16,549	-0.18%
2019/09/20	22	18.79	0	0.00	18.70	22	16,683	0.13%
2019/09/19	0	0.00	5	19.10	19.00	-5	16,332	-0.03%
2019/09/18	0	0.00	6	19.14	19.15	-6	16,406	-0.04%
2019/09/17	1	19.00	2	19.05	19.00	-1	16,437	-0.01%
2019/09/16	0	0.00	7	19.07	19.10	-7	16,645	-0.04%
2019/09/12	1	19.15	1.6	19.12	19.10	-0.6	16,872	0.00%
2019/09/11	1	19.10	24	19.02	19.10	-23	17,361	-0.13%
2019/09/10	6	19.14	3	19.15	19.15	3	17,333	0.02%
2019/09/09	26	18.95	16	18.94	19.00	10	17,152	0.06%
2019/09/06	2	18.50	12	18.56	18.65	-10	16,864	-0.06%
2019/09/05	2	18.40	31.1	18.40	18.45	-29.1	16,879	-0.17%
2019/09/03	16	18.23	2	18.20	18.15	14	16,613	0.08%
2019/09/02	0	0.00	10	18.18	18.30	-10	16,755	-0.06%
2019/08/30	13	17.94	0	0.00	18.05	13	16,949	0.08%
2019/08/29	5	17.95	0	0.00	17.95	5	16,583	0.03%
2019/08/28	0	0.00	4.1	18.10	18.10	-4.1	16,355	-0.02%
2019/08/27	6	18.09	3	18.10	18.00	3	16,477	0.02%
2019/08/26	4	18.15	10	18.30	18.25	-6	16,327	-0.04%
2019/08/23	2	18.60	14	18.57	18.50	-12	16,272	-0.07%
2019/08/21	26	18.48	3	18.48	18.40	23	16,663	0.14%
2019/08/20	12	18.42	35	18.46	18.50	-23	16,517	-0.14%
2019/08/19	0	0.00	23	18.04	18.00	-23	16,026	-0.14%
2019/08/15	8	17.18	15	17.47	17.40	-7	15,756	-0.04%
2019/08/13	11	17.30	0	0.00	17.15	11	15,867	0.07%
2019/08/12	0	0.00	30	17.70	17.55	-30	15,813	-0.19%
2019/08/08	5	17.20	3	17.25	17.20	2	15,567	0.01%
2019/08/07	3	17.00	5.2	17.00	17.00	-2.2	15,567	-0.01%
2019/08/06	1	16.75	0	0.00	16.85	1	15,609	0.01%
2019/08/05	0	0.00	2	17.10	17.05	-2	15,570	-0.01%
2019/08/02	8	17.11	9	17.10	17.05	-1	15,486	-0.01%
2019/08/01	25	17.35	16	17.35	17.35	9	15,394	0.06%
2019/07/31	1	17.60	0	0.00	17.50	1	15,257	0.01%
2019/07/30	2	17.75	10	17.75	17.75	-8	15,360	-0.05%
2019/07/29	0	0.00	16	17.77	17.75	-16	15,460	-0.10%
2019/07/26	13	17.42	0	0.00	17.35	13	15,576	0.08%
2019/07/25	17	17.45	0	0.00	17.45	17	15,568	0.11%
2019/07/24	9	17.51	0	0.00	17.60	9	15,468	0.06%
2019/07/23	1	17.55	0	0.00	17.60	1	15,543	0.01%
2019/07/22	6	17.64	14	17.65	17.60	-8	15,489	-0.05%
2019/07/19	6	17.68	0	0.00	17.60	6	15,547	0.04%
2019/07/17	11	17.55	18	17.53	17.70	-7	15,543	-0.05%
2019/07/16	21	17.53	1	17.60	17.60	20	15,363	0.13%
2019/07/15	3	17.90	0	0.00	18.05	3	15,029	0.02%
2019/07/12	0	0.00	2	18.05	18.05	-2	15,077	-0.01%
2019/07/11	5	17.95	2	18.00	18.00	3	15,112	0.02%
2019/07/10	11	18.05	2	18.00	18.00	9	15,157	0.06%
2019/07/08	8	17.71	0	0.00	17.75	8	15,081	0.05%
2019/07/05	13	17.99	0.1	18.00	18.00	12.9	15,169	0.09%
2019/07/04	11	18.00	0	0.00	17.95	11	15,482	0.07%
2019/07/03	0	0.00	8	17.86	17.75	-8	15,651	-0.05%
2019/07/02	27	18.01	15	17.90	17.85	12	15,704	0.08%
2019/07/01	22	18.80	14.1	18.91	18.95	7.9	15,717	0.05%
2019/06/27	8	18.85	0	0.00	18.85	8	15,222	0.05%
2019/06/26	10	18.75	0	0.00	18.80	10	15,398	0.06%
2019/06/25	1	18.75	0	0.00	18.70	1	15,680	0.01%
2019/06/20	0	0.00	6	18.80	18.85	-6	15,364	-0.04%
2019/06/19	2	18.55	65	18.39	18.60	-63	15,201	-0.41%
2019/06/18	6	18.00	11	18.10	18.10	-5	14,838	-0.03%
2019/06/17	0	0.00	35	18.04	18.05	-35	15,027	-0.23%
2019/06/14	3	17.85	0	0.00	17.85	3	15,298	0.02%
2019/06/12	0	0.00	30	18.02	17.95	-30	15,528	-0.19%
2019/06/11	11	18.05	5	18.10	18.05	6	15,587	0.04%
2019/06/10	1	18.10	0	0.00	18.10	1	15,857	0.01%
2019/06/06	10	18.05	21	18.01	18.05	-11	15,933	-0.07%
2019/06/05	0	0.00	30	18.00	17.90	-30	15,824	-0.19%
2019/06/04	1	17.80	0	0.00	17.75	1	15,756	0.01%
2019/06/03	0	0.00	25	17.80	17.95	-25	15,956	-0.16%
2019/05/31	2	17.45	0	0.00	17.75	2	15,917	0.01%
2019/05/30	1	17.55	0	0.00	17.60	1	16,101	0.01%
2019/05/29	7	17.30	23	17.46	17.50	-16	16,353	-0.10%
2019/05/28	9	17.35	4	17.35	17.30	5	16,589	0.03%
2019/05/27	6	17.40	1	17.40	17.40	5	16,350	0.03%
2019/05/24	1	17.50	0	0.00	17.50	1	16,327	0.01%
2019/05/22	0	0.00	2	17.50	17.50	-2	16,881	-0.01%
2019/05/21	3	17.45	9	17.49	17.45	-6	16,986	-0.04%
2019/05/20	7	17.40	0	0.00	17.40	7	16,662	0.04%
2019/05/17	7	17.40	1	17.45	17.30	6	16,771	0.04%
2019/05/15	12	17.31	0	0.00	17.35	12	16,936	0.07%
2019/05/14	7	17.26	0	0.00	17.25	7	17,152	0.04%
2019/05/13	0	0.00	8	17.50	17.45	-8	17,373	-0.05%
2019/05/10	12	17.61	0	0.00	17.60	12	17,596	0.07%
2019/05/09	41	17.66	0	0.00	17.55	41	17,966	0.23%
2019/05/08	7	17.80	0	0.00	17.80	7	17,975	0.04%
2019/05/07	7	17.80	1	17.95	18.00	6	18,097	0.03%
2019/05/06	13	17.76	0	0.00	17.80	13	18,050	0.07%
2019/05/03	0	0.00	96	17.97	18.00	-96	18,229	-0.53%
2019/05/02	11	17.78	27	17.91	17.75	-16	18,387	-0.09%
2019/04/30	0	0.00	59	17.92	17.90	-59	18,394	-0.32%
2019/04/29	11	17.82	11	17.90	17.80	0	18,592	0.00%
2019/04/24	3	17.80	13	17.90	17.90	-10	18,991	-0.05%
2019/04/23	0	0.00	1	17.75	17.85	-1	19,430	-0.01%
2019/04/22	2	17.65	0	0.00	17.70	2	19,512	0.01%
2019/04/19	18	17.90	0	0.00	17.75	18	19,853	0.09%
2019/04/17	0	0.00	2	17.85	17.90	-2	20,318	-0.01%
2019/04/16	0	0.00	1	17.90	17.90	-1	20,457	0.00%
2019/04/12	0	0.00	0.1	17.80	17.75	-0.1	20,630	0.00%
2019/04/11	3	17.77	11	17.78	17.75	-8	20,740	-0.04%
2019/04/10	6	17.62	0	0.00	17.65	6	20,642	0.03%
2019/04/09	2	17.75	8	17.76	17.80	-6	20,526	-0.03%
2019/04/08	15	17.50	5	17.70	17.65	10	20,407	0.05%
2019/04/03	10	17.56	0	0.00	17.45	10	20,266	0.05%
2019/03/29	0	0.00	3	17.55	17.55	-3	20,348	-0.01%
2019/03/28	1	17.30	3	17.40	17.35	-2	20,252	-0.01%
2019/03/25	2	17.30	0	0.00	17.50	2	20,652	0.01%
2019/03/22	3	17.48	0	0.00	17.55	3	20,709	0.01%
2019/03/20	0	0.00	20.8	17.45	17.65	-20.8	21,089	-0.10%
2019/03/19	4	17.55	3	17.50	17.45	1	21,028	0.00%
2019/03/18	9	17.58	4	17.53	17.70	5	20,929	0.02%
2019/03/15	0	0.00	11.2	17.84	17.85	-11.2	20,941	-0.05%
2019/03/14	7	17.76	0	0.00	17.70	7	20,942	0.03%
2019/03/13	0	0.00	16	17.86	17.90	-16	21,249	-0.08%
2019/03/12	0	0.00	2	17.63	17.65	-2	21,154	-0.01%
2019/03/11	1	17.40	2	17.43	17.45	-1	21,444	0.00%
2019/03/08	7	17.47	0	0.00	17.40	7	22,141	0.03%
2019/03/07	0	0.00	19	17.54	17.60	-19	22,474	-0.08%
2019/03/06	2	17.53	2	17.53	17.50	0	22,415	0.00%
2019/03/05	5	17.45	17	17.42	17.45	-12	22,413	-0.05%
2019/03/04	18	17.22	0	0.00	17.20	18	22,193	0.08%
2019/02/27	1	17.45	1	17.45	17.45	0	22,114	0.00%
2019/02/26	18	17.41	2	17.40	17.40	16	21,852	0.07%
2019/02/25	3	17.30	10	17.38	17.40	-7	21,608	-0.03%
2019/02/22	1	17.35	10	17.25	17.35	-9	21,719	-0.04%
2019/02/21	1	17.15	10	17.15	17.10	-9	21,596	-0.04%
2019/02/20	0	0.00	51	17.15	17.15	-51	21,475	-0.24%
2019/02/19	1	17.15	0	0.00	17.05	1	21,486	0.00%
2019/02/18	2.1	17.08	5	17.15	17.15	-2.9	21,766	-0.01%
2019/02/15	0	0.00	20	16.99	16.85	-20	21,857	-0.09%
2019/02/14	1	17.10	1	17.05	17.10	0	21,822	0.00%
2019/02/13	7.9	17.08	5	17.10	17.05	2.9	21,736	0.01%
2019/02/12	50	17.03	3	17.00	17.00	47	21,537	0.22%
2019/02/11	11	16.88	0	0.00	16.85	11	21,295	0.05%
2019/01/30	5	17.00	28	16.99	17.00	-23	21,246	-0.11%
2019/01/29	0	0.00	13	16.90	16.95	-13	20,948	-0.06%
2019/01/28	0	0.00	4	16.90	16.95	-4	20,879	-0.02%
2019/01/25	8	16.76	0	0.00	16.75	8	20,816	0.04%
2019/01/24	0	0.00	28	16.71	16.80	-28	20,738	-0.14%
2019/01/23	0	0.00	11	16.59	16.55	-11	20,590	-0.05%
2019/01/22	2	16.40	3	16.50	16.50	-1	20,268	0.00%
2019/01/21	0	0.00	27	16.44	16.50	-27	20,205	-0.13%
2019/01/18	0.5	16.20	12	16.35	16.30	-11.5	20,057	-0.06%
2019/01/17	5	16.25	20	16.29	16.35	-15	20,234	-0.07%
2019/01/16	0	0.00	30	16.19	16.25	-30	20,207	-0.15%
2019/01/15	0	0.00	41	16.03	16.15	-41	20,473	-0.20%
2019/01/14	0	0.00	13	15.76	15.80	-13	20,004	-0.06%
2019/01/11	10	15.75	19	15.79	15.85	-9	20,153	-0.04%
2019/01/10	10	15.65	0	0.00	15.70	10	19,849	0.05%
2019/01/09	0	0.00	16	15.69	15.70	-16	19,793	-0.08%
2019/01/08	5	15.50	16	15.53	15.55	-11	19,514	-0.06%
2019/01/07	7	15.55	17	15.42	15.50	-10	19,678	-0.05%
2019/01/04	0	0.00	25	15.12	15.10	-25	19,765	-0.13%
2019/01/03	9	15.06	1	15.10	15.10	8	20,560	0.04%
2019/01/02	12	15.18	0	0.00	15.20	12	20,642	0.06%
2018/12/28	0	0.00	51	15.41	15.45	-51	20,864	-0.24%
2018/12/27	10	15.13	13	15.25	15.30	-3	21,079	-0.01%
2018/12/25	3	14.95	0	0.00	15.00	3	21,319	0.01%
2018/12/24	5	14.95	0	0.00	15.00	5	21,244	0.02%
2018/12/22	3	15.05	9	15.17	15.00	-6	21,123	-0.03%
2018/12/21	31	15.00	0	0.00	15.10	31	21,453	0.14%
2018/12/20	28	15.18	0	0.00	15.15	28	21,459	0.13%
2018/12/19	0	0.00	19	15.42	15.40	-19	21,340	-0.09%
2018/12/18	9	15.21	13	15.38	15.25	-4	21,440	-0.02%
2018/12/17	11	15.30	0	0.00	15.30	11	21,783	0.05%
2018/12/14	6	15.33	2	15.35	15.45	4	21,861	0.02%
2018/12/13	0	0.00	7	15.41	15.45	-7	22,154	-0.03%
2018/12/12	0	0.00	14	15.31	15.25	-14	21,820	-0.06%
2018/12/11	0	0.00	12	15.28	15.20	-12	21,699	-0.06%
2018/12/10	16	15.09	1	15.10	15.10	15	21,593	0.07%
2018/12/07	5	15.21	4	15.28	15.30	1	21,429	0.00%
2018/12/06	17	15.16	0	0.00	15.20	17	21,480	0.08%
2018/12/05	29	15.36	1	15.40	15.30	28	21,288	0.13%
2018/12/04	10	15.60	1	15.70	15.65	9	21,154	0.04%
2018/12/03	5	15.70	2	15.73	15.70	3	20,726	0.01%
2018/11/30	1	15.70	12	15.70	15.70	-11	20,058	-0.05%
2018/11/29	2	15.45	7	15.56	15.60	-5	19,846	-0.03%
2018/11/28	1	15.45	6	15.45	15.45	-5	19,634	-0.03%
2018/11/27	14	15.26	1	15.25	15.35	13	19,492	0.07%
2018/11/26	13	15.30	6	15.64	15.30	7	19,587	0.04%
2018/11/23	8	15.35	0	0.00	15.35	8	19,558	0.04%
2018/11/22	2	15.35	3	15.48	15.40	-1	19,566	-0.01%
2018/11/21	13	15.42	0	0.00	15.40	13	19,635	0.07%
2018/11/20	10	15.45	0	0.00	15.55	10	19,500	0.05%
2018/11/19	10	15.75	7.6	15.80	15.80	2.4	19,488	0.01%
2018/11/16	2	15.75	8	15.70	15.75	-6	19,509	-0.03%
2018/11/15	3	15.70	5	15.75	15.75	-2	19,599	-0.01%
2018/11/14	0	0.00	14	15.57	15.60	-14	19,550	-0.07%
2018/11/13	12	15.30	5	15.30	15.40	7	19,699	0.04%
2018/11/12	10	15.48	22	15.58	15.55	-12	20,406	-0.06%
2018/11/09	11	15.48	1	15.45	15.55	10	20,861	0.05%
2018/11/08	0	0.00	17	15.60	15.60	-17	21,199	-0.08%
2018/11/07	6	15.46	18	15.53	15.55	-12	21,586	-0.06%
2018/11/06	12	15.38	8	15.50	15.40	4	21,784	0.02%
2018/11/05	15	15.10	7	15.35	15.35	8	22,311	0.04%
2018/11/02	5	15.20	11	15.10	15.20	-6	23,951	-0.03%
2018/11/01	1	14.90	6	15.00	14.95	-5	25,331	-0.02%
2018/10/31	6	14.83	35	14.91	15.00	-29	25,821	-0.11%
2018/10/30	13	14.57	0	0.00	14.60	13	26,223	0.05%
2018/10/29	25	14.72	5	15.10	14.60	20	26,814	0.07%
2018/10/26	15	14.55	0	0.00	14.55	15	26,918	0.06%
2018/10/25	16	14.61	6	14.55	14.55	10	27,090	0.04%
2018/10/24	1	14.80	15	14.96	15.00	-14	27,572	-0.05%
2018/10/23	10	14.90	11	15.03	14.95	-1	27,413	0.00%
2018/10/19	9	14.81	10	14.87	14.80	-1	27,147	0.00%
2018/10/17	0	0.00	15	14.82	14.70	-15	27,076	-0.06%
2018/10/16	27	14.51	4	14.53	14.55	23	27,057	0.09%
2018/10/15	31	14.67	0	0.00	14.55	31	27,120	0.11%
2018/10/12	11	14.77	9	14.78	14.95	2	26,810	0.01%
2018/10/11	36	15.07	3	15.00	14.95	33	26,482	0.12%
2018/10/09	7	15.90	0	0.00	15.90	7	25,727	0.03%
2018/10/08	0	0.00	13	16.04	16.05	-13	25,538	-0.05%
2018/10/05	3	15.73	8.1	15.75	15.80	-5.1	25,297	-0.02%
2018/10/04	7	15.94	1	16.00	15.90	6	25,055	0.02%
2018/10/03	1	16.00	1	16.10	16.10	0	24,900	0.00%
2018/10/02	2	16.05	8	16.00	16.10	-6	24,936	-0.02%
2018/10/01	0	16.05	4.4	16.12	16.10	-4.4	24,858	-0.02%
2018/09/28	10	16.13	0	0.00	16.10	10	25,050	0.04%
2018/09/27	5	15.95	44	16.04	16.30	-39	24,884	-0.16%
2018/09/26	1	15.90	6	15.91	15.95	-5	24,814	-0.02%
2018/09/25	8	15.90	10	15.98	16.00	-2	25,427	-0.01%
2018/09/21	2	16.00	27	15.77	16.00	-25	25,284	-0.10%
2018/09/20	10	15.53	15	15.53	15.50	-5	24,738	-0.02%
2018/09/19	2	15.50	62	15.54	15.50	-60	24,621	-0.24%
2018/09/18	1	15.20	0	0.00	15.20	1	24,398	0.00%
2018/09/17	2	15.25	5	15.22	15.25	-3	24,530	-0.01%
2018/09/13	1	15.10	1	15.10	15.20	0	24,807	0.00%
2018/09/12	53	15.10	100	15.18	15.20	-47	24,909	-0.19%
2018/09/11	2	15.25	9	15.23	15.25	-7	24,853	-0.03%
2018/09/10	3	14.95	2	15.00	14.95	1	25,228	0.00%
2018/09/07	15	14.97	0.1	15.05	15.05	14.9	25,573	0.06%
2018/09/06	42	14.97	30	15.05	15.05	12	26,137	0.05%
2018/09/05	48	15.13	1	15.30	15.05	47	26,069	0.18%
2018/09/04	11	15.35	5	15.34	15.40	6	25,949	0.02%
2018/09/03	47	15.34	0	0.00	15.25	47	26,067	0.18%
2018/08/31	20	15.36	22	15.55	15.55	-2	26,228	-0.01%
2018/08/30	3	15.48	10	15.50	15.50	-7	26,154	-0.03%
2018/08/29	0	0.00	10	15.56	15.60	-10	26,477	-0.04%
2018/08/28	0	0.00	15.5	15.52	15.60	-15.5	26,726	-0.06%
2018/08/27	0	0.00	5.2	15.45	15.50	-5.2	26,839	-0.02%
2018/08/24	14	15.35	5.1	15.45	15.50	8.9	26,863	0.03%
2018/08/23	29	15.43	10.4	15.47	15.50	18.6	27,425	0.07%
2018/08/22	1	15.30	9	15.47	15.50	-8	27,741	-0.03%
2018/08/21	1	15.10	11	15.29	15.25	-10	27,412	-0.04%
2018/08/20	151	15.11	998	15.10	15.20	-847	27,347	-3.10%	大買/大賣/鉅額交易
2018/08/17	7	15.25	9	15.37	15.25	-2	27,196	-0.01%
2018/08/16	15	15.03	7	15.09	15.10	8	26,529	0.03%
2018/08/15	0	0.00	37	15.14	15.20	-37	26,212	-0.14%
2018/08/14	14	15.06	18	15.14	15.20	-4	25,989	-0.02%
2018/08/13	23	14.95	0	0.00	14.90	23	25,523	0.09%
2018/08/10	5	15.49	34.5	15.40	15.40	-29.5	25,240	-0.12%
2018/08/09	10	15.10	55	15.34	15.45	-45	24,744	-0.18%
2018/08/08	5	15.16	57	15.01	15.15	-52	23,151	-0.22%
2018/08/07	3	14.35	43.2	14.46	14.55	-40.2	21,797	-0.18%
2018/08/06	5	14.25	0	0.00	14.35	5	21,338	0.02%
2018/08/03	0	0.00	7	14.12	14.10	-7	20,996	-0.03%
2018/08/02	16	13.84	2	14.05	13.80	14	20,510	0.07%
2018/08/01	0	0.00	5	14.00	14.05	-5	20,569	-0.02%
2018/07/31	7	14.05	89	13.95	14.10	-82	20,499	-0.40%
2018/07/30	1	13.75	10	13.73	13.70	-9	19,896	-0.05%
2018/07/26	0	0.00	36	13.71	13.75	-36	20,292	-0.18%
2018/07/25	5	13.65	9	13.68	13.65	-4	20,761	-0.02%
2018/07/24	5	13.50	35	13.63	13.65	-30	20,859	-0.14%
2018/07/20	0	0.00	2	13.45	13.50	-2	21,495	-0.01%
2018/07/17	0	0.00	12	13.47	13.40	-12	21,966	-0.05%
2018/07/16	0.6	13.40	0.2	13.40	13.40	0.5	22,082	0.00%
2018/07/13	3	13.35	0	0.00	13.35	3	22,394	0.01%
2018/07/12	0.3	13.35	30	13.32	13.35	-29.7	22,415	-0.13%
2018/07/11	17	13.12	1	13.15	13.20	16	22,491	0.07%
2018/07/09	0	0.00	10	13.23	13.15	-10	22,563	-0.04%
2018/07/06	10	12.98	1	12.95	13.05	9	22,757	0.04%
2018/07/05	34	13.05	0	0.00	13.00	34	22,927	0.15%
2018/07/04	4	13.14	0	0.00	13.10	4	23,519	0.02%
2018/07/03	82	13.61	0	0.00	13.55	82	23,586	0.35%
2018/07/02	5	13.95	5	14.00	13.85	0	23,059	0.00%
2018/06/28	0	0.00	3	13.80	13.75	-3	22,879	-0.01%
2018/06/27	15	13.73	0	0.00	13.70	15	22,849	0.07%
2018/06/26	9	13.77	0	0.00	13.75	9	22,829	0.04%
2018/06/25	20	13.90	0	0.00	13.85	20	22,743	0.09%
2018/06/22	12	13.93	3	13.95	14.00	9	22,821	0.04%
2018/06/21	0	0.00	2	14.00	13.90	-2	22,595	-0.01%
2018/06/20	11	13.85	3	13.93	13.90	8	22,781	0.04%
2018/06/19	36	13.84	0	0.00	13.80	36	23,029	0.16%
2018/06/15	4	14.10	0	0.00	14.15	4	22,467	0.02%
2018/06/14	112	14.17	0	0.00	14.00	112	22,239	0.50%	大買/鉅額交易
2018/06/13	2	14.50	0	0.00	14.50	2	21,715	0.01%
2018/06/11	5	14.60	60	14.60	14.55	-55	22,307	-0.25%
2018/06/08	2	14.55	25	14.60	14.60	-23	22,143	-0.10%
2018/06/07	3	14.50	20	14.52	14.50	-17	22,085	-0.08%
2018/06/06	0	0.00	60	14.51	14.45	-60	22,184	-0.27%
2018/06/05	10	14.10	31.2	14.31	14.25	-21.2	21,739	-0.10%
2018/06/04	26	13.98	4	14.10	14.10	22	21,536	0.10%
2018/06/01	3	14.00	0	0.00	14.00	3	21,430	0.01%
2018/05/31	25	13.77	14	14.04	14.10	11	21,418	0.05%
2018/05/30	61	13.87	10	13.80	13.75	51	20,898	0.24%
2018/05/29	49	14.09	0	0.00	14.10	49	21,078	0.23%
2018/05/28	50	14.22	0	0.00	14.20	50	21,049	0.24%
2018/05/25	11	14.26	0	0.00	14.25	11	21,253	0.05%
2018/05/24	3	14.30	3	14.35	14.30	0	21,407	0.00%
2018/05/23	15	14.38	7	14.40	14.35	8	21,585	0.04%
2018/05/21	0	0.00	10	14.55	14.55	-10	21,919	-0.05%
2018/05/18	0	0.00	2	14.50	14.40	-2	22,111	-0.01%
2018/05/17	5	14.40	0	0.00	14.45	5	22,276	0.02%
2018/05/16	0	0.00	1	14.45	14.45	-1	22,379	0.00%
2018/05/15	0	0.00	1	14.45	14.45	-1	22,745	0.00%
2018/05/14	0	0.00	7	14.49	14.45	-7	23,434	-0.03%
2018/05/11	0	0.00	1	14.40	14.40	-1	23,741	0.00%
2018/05/10	6	14.28	0	0.00	14.25	6	23,726	0.03%
2018/05/09	0	0.00	7	14.35	14.30	-7	23,747	-0.03%
2018/05/08	15	14.18	0.1	14.25	14.25	14.9	23,720	0.06%
2018/05/07	12	14.20	5	14.30	14.30	7	23,643	0.03%
2018/05/04	66	14.22	10	14.25	14.15	56	23,573	0.24%
2018/05/03	6	14.37	16	14.52	14.45	-10	23,388	-0.04%
2018/05/02	0	0.00	78	14.47	14.55	-78	23,338	-0.33%
2018/04/30	0	0.00	8	14.21	14.20	-8	23,095	-0.03%
2018/04/27	0	0.00	29.3	14.23	14.25	-29.3	23,192	-0.13%
2018/04/26	5.7	14.12	23	14.12	14.15	-17.3	23,079	-0.07%
2018/04/24	0	0.00	12	13.81	13.70	-12	22,920	-0.05%
2018/04/20	3.2	13.75	1	13.80	13.80	2.2	23,279	0.01%
2018/04/19	0	0.00	30	13.81	13.85	-30	23,570	-0.13%
2018/04/17	3	13.67	5.7	13.70	13.70	-2.7	24,019	-0.01%
2018/04/13	0	0.00	10	13.81	13.80	-10	24,459	-0.04%
2018/04/12	1	13.80	2	13.80	13.80	-1	24,716	0.00%
2018/04/11	31	13.78	3	13.88	13.75	28	24,742	0.11%
2018/04/10	3	13.75	8	13.78	13.80	-5	24,428	-0.02%
2018/04/03	0	0.00	5	13.35	13.40	-5	23,727	-0.02%
2018/03/31	0	0.00	5	13.40	13.35	-5	23,482	-0.02%
2018/03/30	0	0.00	0.2	13.30	13.35	-0.2	23,452	0.00%
2018/03/29	29	13.28	7	13.40	13.35	22	23,440	0.09%
2018/03/28	2	13.50	10	13.40	13.40	-8	23,144	-0.03%
2018/03/27	0	0.00	10	13.55	13.55	-10	23,150	-0.04%
2018/03/26	0	0.00	11	13.50	13.50	-11	23,067	-0.05%
2018/03/23	5	13.35	7	13.46	13.50	-2	22,980	-0.01%
2018/03/22	0	0.00	17	13.58	13.60	-17	22,837	-0.07%
2018/03/20	30	13.38	25	13.40	13.40	5	22,895	0.02%
2018/03/19	14	13.43	0	0.00	13.45	14	22,910	0.06%
2018/03/16	5	13.35	10	13.53	13.55	-5	22,841	-0.02%
2018/03/15	18	13.35	0	0.00	13.35	18	22,211	0.08%
2018/03/14	5	13.35	3	13.35	13.35	2	22,097	0.01%
2018/03/12	6	13.35	38.5	13.36	13.40	-32.5	22,391	-0.15%
2018/03/09	1	13.10	0	0.00	13.15	1	22,460	0.00%
2018/03/08	40	13.09	4	13.10	13.10	36	22,704	0.16%
2018/03/07	17	13.03	0	0.00	13.05	17	22,944	0.07%
2018/03/06	23	13.03	0	0.00	13.05	23	23,466	0.10%
2018/03/02	37	12.98	0	0.00	12.95	37	23,585	0.16%
2018/03/01	22	13.09	0	0.00	13.15	22	22,892	0.10%
2018/02/27	11	13.28	1	13.35	13.15	10	22,771	0.04%
2018/02/26	15	13.32	11	13.35	13.25	4	23,042	0.02%
2018/02/23	5	13.25	9	13.26	13.25	-4	23,027	-0.02%
2018/02/22	15	13.09	52	13.10	13.15	-37	23,493	-0.16%
2018/02/21	3.5	13.16	3.3	13.25	13.20	0.2	23,851	0.00%
2018/02/12	32	13.07	0	0.00	13.05	32	23,915	0.13%
2018/02/09	12	12.90	22	12.93	12.95	-10	23,761	-0.04%
2018/02/08	1	13.20	1	13.20	13.15	0	23,517	0.00%
2018/02/07	44	13.14	10	13.15	13.05	34	23,357	0.15%
2018/02/06	56	13.15	38	13.01	12.90	18	23,292	0.08%
2018/02/05	15	13.60	10	13.60	13.60	5	22,818	0.02%
2018/02/02	12	13.87	0	0.00	13.90	12	22,338	0.05%
2018/02/01	3	13.92	0	0.00	13.95	3	22,272	0.01%
2018/01/31	17	13.92	3	13.97	14.00	14	22,106	0.06%
2018/01/30	19	14.07	0	0.00	14.05	19	21,906	0.09%
2018/01/29	2	14.15	2	14.25	14.20	0	21,766	0.00%
2018/01/26	8	14.10	0	0.00	14.20	8	21,696	0.04%
2018/01/25	0	0.00	16	14.21	14.20	-16	21,596	-0.07%
2018/01/24	37	14.13	0	0.00	14.15	37	21,471	0.17%
2018/01/23	0	0.00	4	14.31	14.35	-4	21,297	-0.02%
2018/01/22	50	14.30	0	0.00	14.25	50	21,197	0.24%
2018/01/19	3	14.30	1	14.25	14.30	2	21,219	0.01%
2018/01/18	7	14.35	56	14.39	14.25	-49	21,024	-0.23%
2018/01/17	24	14.20	9	14.27	14.30	15	20,778	0.07%
2018/01/16	9.2	14.23	1	14.25	14.20	8.2	20,439	0.04%
2018/01/15	3	14.25	15	14.30	14.25	-12	20,326	-0.06%
2018/01/12	2	14.20	29	14.16	14.15	-27	19,863	-0.14%
2018/01/11	0	0.00	10	14.05	14.00	-10	19,325	-0.05%
2018/01/09	0	0.00	12	14.05	13.95	-12	18,910	-0.06%
2018/01/08	0	0.00	2	14.05	14.05	-2	18,813	-0.01%
2018/01/05	5	13.90	1	13.90	13.95	4	18,615	0.02%
2018/01/03	0	0.00	11	13.94	13.95	-11	18,758	-0.06%