元大金 (2885)-元大-清水券商分點個股進出

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
34.85
漲跌
▼0.40
漲幅
-1.13%
成交量
22,609張
產業
上市金融類股
1770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-清水券商分點個股進出

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-清水券商分點個股進出
元大-清水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
2024/12/17	0.1	34.80	5	34.95	34.85	-4.9	17,400	-0.03%
2024/12/16	0	0.00	29.5	35.37	35.25	-29.5	17,243	-0.17%
2024/12/13	0	0.00	12.3	35.12	35.05	-12.3	17,029	-0.07%
2024/12/12	0	0.00	6	35.04	35.15	-6	17,041	-0.04%
2024/12/11	0.1	34.81	1	34.85	34.70	-0.9	17,093	-0.01%
2024/12/10	0	0.00	0.5	34.85	34.95	-0.5	17,072	0.00%
2024/12/09	0	0.00	8	35.01	34.95	-8	17,191	-0.05%
2024/12/05	0	0.00	5.4	34.81	34.85	-5.4	17,687	-0.03%
2024/12/04	0	0.00	2.1	34.68	34.70	-2.1	17,730	-0.01%
2024/12/03	0	0.00	11.6	34.52	34.80	-11.6	18,030	-0.06%
2024/12/02	0	0.00	8.1	33.90	33.90	-8.1	17,744	-0.05%
2024/11/29	3	33.15	0	0.00	33.25	3	17,461	0.02%
2024/11/28	0	0.00	1	33.40	33.25	-1	17,546	-0.01%
2024/11/27	0	0.00	1.3	33.34	33.30	-1.3	17,514	-0.01%
2024/11/26	2	33.55	0.1	33.50	33.45	1.9	17,307	0.01%
2024/11/25	0.1	33.50	0	0.00	33.15	0.1	17,120	0.00%
2024/11/22	0	33.55	2	33.45	33.50	-2	16,440	-0.01%
2024/11/21	1	33.50	2	33.50	33.80	-1	16,572	-0.01%
2024/11/20	0.1	33.35	4	33.40	33.45	-3.9	16,517	-0.02%
2024/11/19	0.1	33.70	60.8	33.59	33.85	-60.7	16,372	-0.37%
2024/11/18	0	0.00	16.5	32.85	32.80	-16.5	15,964	-0.10%
2024/11/15	0	0.00	11	32.89	32.55	-11	15,936	-0.07%
2024/11/14	0.1	32.50	2	32.58	32.70	-1.9	15,829	-0.01%
2024/11/13	1.1	32.78	0	0.00	32.65	1.1	15,769	0.01%
2024/11/12	0	0.00	6	33.07	32.95	-6	15,695	-0.04%
2024/11/11	5.4	32.92	0	0.00	32.95	5.4	15,608	0.03%
2024/11/08	0	0.00	11	33.17	33.20	-11	15,762	-0.07%
2024/11/07	0.6	32.55	0	32.55	32.55	0.6	15,913	0.00%
2024/11/06	0.3	32.57	0	0.00	32.45	0.3	15,997	0.00%
2024/11/05	1.3	32.69	0.1	32.70	32.85	1.2	16,112	0.01%
2024/11/04	0	0.00	1	32.80	32.75	-1	16,527	-0.01%
2024/11/01	6.8	31.55	0.2	32.04	32.10	6.7	16,926	0.04%
2024/10/30	0	0.00	1	32.50	32.45	-1	16,812	-0.01%
2024/10/29	0	0.00	2	32.65	32.60	-2	16,833	-0.01%
2024/10/28	0.8	32.75	1	32.85	32.75	-0.2	16,935	0.00%
2024/10/24	3	32.70	0	0.00	32.70	3	17,219	0.02%
2024/10/23	0.1	33.00	4	32.95	32.70	-3.9	17,566	-0.02%
2024/10/22	0	0.00	26.3	32.96	33.30	-26.3	17,724	-0.15%
2024/10/21	3.2	32.76	4	32.65	32.70	-0.8	17,892	0.00%
2024/10/18	2	33.40	32.7	33.31	33.50	-30.7	18,122	-0.17%
2024/10/17	2	32.75	8	32.62	32.65	-6	18,215	-0.03%
2024/10/16	0.1	32.45	2	32.70	32.25	-1.9	18,427	-0.01%
2024/10/15	0	0.00	16.5	32.10	32.60	-16.5	18,438	-0.09%
2024/10/14	10	31.75	3.1	31.80	31.80	6.9	18,406	0.04%
2024/10/11	3	31.70	14	31.96	31.55	-11	18,523	-0.06%
2024/10/09	0	0.00	1.1	31.85	31.65	-1.1	18,645	-0.01%
2024/10/08	0	0.00	1	31.60	31.75	-1	18,706	-0.01%
2024/10/07	2	31.85	6.1	31.92	32.00	-4.1	18,669	-0.02%
2024/10/04	0	31.55	4	31.80	31.80	-4	18,613	-0.02%
2024/10/01	2.1	31.60	0	0.00	31.50	2.1	18,393	0.01%
2024/09/30	0.1	31.80	7	31.83	31.70	-6.9	18,567	-0.04%
2024/09/27	0	0.00	10.7	31.75	31.75	-10.7	18,776	-0.06%
2024/09/26	0	0.00	7.4	31.82	31.50	-7.4	18,931	-0.04%
2024/09/25	0.3	31.55	26.3	31.71	31.80	-26	18,960	-0.14%
2024/09/24	0	0.00	2.1	31.48	31.50	-2.1	19,237	-0.01%
2024/09/23	0	0.00	0	31.40	31.40	0	20,551	0.00%
2024/09/20	1	31.20	16	31.13	31.00	-15	21,038	-0.07%
2024/09/19	3	30.47	2.1	30.90	30.90	0.9	21,281	0.00%
2024/09/18	20.8	30.55	0	30.50	30.40	20.8	21,577	0.10%
2024/09/16	3.4	30.55	2.5	30.62	30.50	0.9	21,879	0.00%
2024/09/13	1.8	30.29	1.4	30.21	30.25	0.4	22,434	0.00%
2024/09/12	2	29.70	0	0.00	29.85	2	22,704	0.01%
2024/09/11	6	29.71	0	0.00	29.60	6	22,621	0.03%
2024/09/10	0	0.00	2	30.15	29.95	-2	22,602	-0.01%
2024/09/09	30	29.50	0	0.00	29.70	30	22,469	0.13%
2024/09/06	3	30.43	0	0.00	30.75	3	21,966	0.01%
2024/09/05	0.4	30.70	4	30.76	30.50	-3.6	22,029	-0.02%
2024/09/04	39.7	30.26	2	30.05	30.35	37.7	22,073	0.17%
2024/09/03	5.3	31.37	0	0.00	31.20	5.3	21,746	0.02%
2024/09/02	4	31.80	2	31.90	31.75	2	21,712	0.01%
2024/08/30	0	31.75	3	31.72	31.90	-3	21,825	-0.01%
2024/08/29	4.1	31.57	3.3	31.73	31.55	0.8	21,677	0.00%
2024/08/28	3.8	31.77	2.1	31.73	31.80	1.7	21,658	0.01%
2024/08/27	1	31.70	4	31.86	31.90	-3	22,155	-0.01%
2024/08/26	3	31.77	45	31.94	32.00	-42	22,360	-0.19%
2024/08/23	17.2	30.85	0	0.00	30.90	17.2	22,481	0.08%
2024/08/22	8.5	31.39	0	0.00	31.45	8.5	22,349	0.04%
2024/08/21	1.1	31.65	1.7	31.69	31.70	-0.6	22,330	0.00%
2024/08/20	5	31.60	0	0.00	31.75	5	22,387	0.02%
2024/08/19	3	31.75	1	31.85	31.65	2	22,544	0.01%
2024/08/16	0.1	32.00	15	32.12	32.00	-14.9	22,970	-0.06%
2024/08/15	7.8	31.69	1	31.66	31.50	6.7	22,913	0.03%
2024/08/14	4.4	31.96	7	32.13	32.00	-2.7	22,893	-0.01%
2024/08/13	8	31.54	0.7	31.70	31.60	7.3	22,847	0.03%
2024/08/12	9.1	32.04	0	0.00	31.80	9.1	23,161	0.04%
2024/08/09	3	32.39	41.1	32.53	32.60	-38	23,231	-0.16%
2024/08/08	2.4	31.59	2	31.35	31.40	0.4	23,062	0.00%
2024/08/07	4.2	31.31	47.2	31.46	31.30	-42.9	22,931	-0.19%
2024/08/06	1.1	30.80	39	29.94	30.70	-38	22,834	-0.17%
2024/08/05	85.8	30.08	79	29.77	29.35	6.8	22,666	0.03%
2024/08/02	47.2	32.00	0	0.00	31.90	47.2	22,279	0.21%
2024/08/01	31	32.89	1	33.00	33.05	30	22,273	0.13%
2024/07/31	0	0.00	2.1	32.63	32.80	-2.1	22,321	-0.01%
2024/07/30	38.1	32.25	58	32.06	32.35	-19.9	22,196	-0.09%
2024/07/29	0	0.00	2	32.55	32.70	-2	22,181	-0.01%
2024/07/26	14.2	32.13	0.1	32.05	32.05	14.1	22,114	0.06%
2024/07/23	0	0.00	4.1	32.90	33.00	-4.1	22,169	-0.02%
2024/07/22	3	31.85	1	31.85	31.85	2	22,052	0.01%
2024/07/19	8.2	32.54	1	32.50	32.60	7.2	21,974	0.03%
2024/07/18	1.1	33.05	5	33.25	33.25	-4	22,046	-0.02%
2024/07/17	4.1	32.90	3	33.10	33.15	1.1	22,064	0.00%
2024/07/16	1	32.90	1	33.10	33.00	0	22,271	0.00%
2024/07/15	32.3	33.03	0	0.00	32.90	32.3	22,771	0.14%
2024/07/12	2	33.58	8.4	33.63	33.75	-6.3	22,840	-0.03%
2024/07/11	2.1	33.53	8	33.69	33.65	-5.9	22,868	-0.03%
2024/07/10	1	33.50	0.4	33.53	33.55	0.6	22,944	0.00%
2024/07/09	0	0.00	6	33.05	33.00	-6	23,072	-0.03%
2024/07/08	4	33.01	5.2	33.19	33.20	-1.2	23,192	-0.01%
2024/07/05	16	33.02	1.2	32.96	33.00	14.8	23,211	0.06%
2024/07/04	14	33.21	8	32.96	33.10	6	23,404	0.03%
2024/07/03	6.1	32.49	4.5	32.55	32.70	1.6	23,572	0.01%
2024/07/02	5.4	32.06	1.6	32.07	32.10	3.8	23,362	0.02%
2024/07/01	0.4	32.10	7.1	32.01	32.00	-6.8	23,274	-0.03%
2024/06/28	7	31.80	7.3	31.88	32.05	-0.2	23,145	0.00%
2024/06/27	74.1	31.46	1	31.30	31.75	73.1	22,666	0.32%
2024/06/26	12.4	33.92	2	34.00	33.80	10.4	21,360	0.05%
2024/06/25	1.3	34.14	25.8	34.11	34.40	-24.5	20,917	-0.12%
2024/06/24	3	34.12	23	34.13	34.50	-20	20,675	-0.10%
2024/06/21	2	34.23	22.3	34.25	34.15	-20.3	20,543	-0.10%
2024/06/20	2	34.15	57.5	34.14	34.35	-55.4	20,314	-0.27%
2024/06/19	0.5	33.39	63.3	33.41	33.75	-62.8	20,039	-0.31%
2024/06/18	24.5	32.51	11	32.84	32.90	13.5	20,031	0.07%
2024/06/17	1	32.40	2.5	32.37	32.30	-1.5	20,196	-0.01%
2024/06/14	4	32.01	2	32.15	32.00	2	20,364	0.01%
2024/06/13	2	32.00	11.1	32.09	32.00	-9.1	20,675	-0.04%
2024/06/12	13.1	31.43	0.2	31.55	31.45	12.9	21,157	0.06%
2024/06/11	17.2	31.89	0	0.00	31.60	17.2	22,019	0.08%
2024/06/07	9.2	31.91	1	31.90	31.80	8.1	22,313	0.04%
2024/06/06	3	31.60	0	0.00	31.70	3	22,349	0.01%
2024/06/05	2	31.48	7	31.55	31.30	-5	22,463	-0.02%
2024/06/04	7.2	31.27	2	31.25	31.45	5.2	22,761	0.02%
2024/06/03	1	31.55	0.1	31.75	31.75	0.9	23,129	0.00%
2024/05/31	2	31.68	0	0.00	31.65	2	23,178	0.01%
2024/05/30	3.3	31.60	8.8	31.56	31.45	-5.4	22,731	-0.02%
2024/05/29	33	32.17	1	31.90	31.85	32	22,553	0.14%
2024/05/28	10	32.85	1.1	33.04	32.85	8.9	22,313	0.04%
2024/05/27	0	0.00	1	32.80	32.70	-1	22,398	0.00%
2024/05/24	4.8	32.60	1	32.75	32.50	3.8	22,447	0.02%
2024/05/23	1	32.95	1	33.20	33.15	0	22,322	0.00%
2024/05/22	1.2	33.33	5	33.51	33.35	-3.8	22,167	-0.02%
2024/05/21	3.2	32.00	1	32.00	32.05	2.2	21,733	0.01%
2024/05/20	1	32.30	22	32.30	32.35	-21	21,750	-0.10%
2024/05/17	2	32.45	2.3	32.49	32.65	-0.3	21,870	0.00%
2024/05/16	4	32.55	25.1	32.51	32.60	-21.1	21,837	-0.10%
2024/05/15	2	32.13	17.1	32.21	31.85	-15.1	21,399	-0.07%
2024/05/14	4.2	31.53	0	31.60	31.45	4.2	21,382	0.02%
2024/05/13	9	32.10	0.4	32.05	32.00	8.6	21,349	0.04%
2024/05/10	0	0.00	1.2	32.02	32.10	-1.2	21,318	-0.01%
2024/05/09	1	31.75	1	32.00	31.65	0	21,300	0.00%
2024/05/07	1	31.80	6	31.73	31.80	-5	21,154	-0.02%
2024/05/06	0	31.50	7.1	31.27	31.50	-7.1	20,957	-0.03%
2024/05/03	2.2	30.80	6.4	30.89	30.55	-4.2	20,783	-0.02%
2024/05/02	2	30.80	0.3	30.65	30.65	1.7	20,688	0.01%
2024/04/30	2	30.80	0	0.00	30.65	2	20,545	0.01%
2024/04/29	8	31.05	3.1	30.92	31.05	4.9	20,436	0.02%
2024/04/26	0	0.00	7	30.16	30.00	-7	20,096	-0.03%
2024/04/25	11	29.80	0	0.00	29.80	11	20,118	0.05%
2024/04/24	1	30.15	67	30.30	30.35	-66	19,994	-0.33%
2024/04/23	1	29.80	0	0.00	29.80	1	19,844	0.01%
2024/04/22	21	29.90	1.1	29.81	29.90	19.9	19,654	0.10%
2024/04/19	18	29.86	3	30.00	29.90	15	19,148	0.08%
2024/04/18	0	0.00	4	30.55	30.60	-4	18,463	-0.02%
2024/04/17	1	30.10	0	0.00	30.00	1	18,105	0.01%
2024/04/16	2.1	29.90	7	30.06	29.95	-4.9	18,010	-0.03%
2024/04/15	0	30.40	6	30.11	30.55	-6	17,755	-0.03%
2024/04/12	3.4	30.21	0.1	30.35	30.30	3.3	17,624	0.02%
2024/04/11	0	0.00	0.2	30.50	30.50	-0.2	17,452	0.00%
2024/04/10	0.9	30.70	1	30.60	30.50	-0.1	17,495	0.00%
2024/04/09	1	30.80	2.2	30.94	30.90	-1.2	17,624	-0.01%
2024/04/08	0	0.00	122.6	30.25	30.30	-122.6	17,390	-0.70%	大賣/鉅額交易
2024/04/03	2.5	30.06	0	0.00	29.95	2.5	17,458	0.01%
2024/04/01	0	0.00	4	30.10	30.10	-4	17,754	-0.02%
2024/03/29	0	0.00	4.9	30.28	30.40	-4.9	17,819	-0.03%
2024/03/28	0	0.00	2.6	29.97	30.10	-2.6	17,675	-0.01%
2024/03/27	3	30.05	8.7	30.27	30.30	-5.7	17,687	-0.03%
2024/03/26	4.1	30.05	5	30.12	30.10	-0.9	17,806	-0.01%
2024/03/25	0	29.50	10	29.94	29.85	-10	17,978	-0.06%
2024/03/22	3	29.90	0	0.00	29.45	3	18,215	0.02%
2024/03/21	0	0.00	11.8	29.87	29.80	-11.8	18,221	-0.06%
2024/03/20	3.5	29.15	2	29.30	28.90	1.5	18,450	0.01%
2024/03/19	1	29.30	0	0.00	29.20	1	18,458	0.01%
2024/03/18	4.8	29.36	20	29.32	29.35	-15.2	18,330	-0.08%
2024/03/15	4	29.89	217	30.00	30.20	-213	18,162	-1.17%	大賣/鉅額交易
2024/03/14	20	30.24	9.5	30.26	30.30	10.5	17,626	0.06%
2024/03/13	4.1	29.31	39.8	29.37	29.50	-35.7	16,785	-0.21%
2024/03/12	1.5	28.70	6	28.73	28.90	-4.5	16,419	-0.03%
2024/03/11	0.5	28.60	1	28.60	28.55	-0.5	16,438	0.00%
2024/03/08	4	28.38	14.3	28.47	28.45	-10.3	16,445	-0.06%
2024/03/07	1	27.70	24.8	27.93	28.10	-23.8	16,213	-0.15%
2024/03/06	0	27.45	4.2	27.54	27.50	-4.2	15,804	-0.03%
2024/03/05	0.7	27.40	0	0.00	27.30	0.7	15,976	0.00%
2024/03/04	41.6	27.14	29	27.29	27.35	12.6	16,071	0.08%
2024/03/01	11	27.30	1.1	27.35	27.30	9.9	16,213	0.06%
2024/02/29	1	27.40	3.1	27.31	27.45	-2.1	16,332	-0.01%
2024/02/27	2	27.25	5.1	27.21	27.20	-3.1	16,171	-0.02%
2024/02/26	1.3	27.22	6.2	27.21	27.10	-4.9	16,031	-0.03%
2024/02/23	1.1	27.26	5.2	27.40	27.30	-4	15,976	-0.03%
2024/02/22	7.9	27.35	0	0.00	27.55	7.9	16,208	0.05%
2024/02/21	8.2	27.34	0	0.00	27.35	8.2	16,173	0.05%
2024/02/20	0	0.00	24.4	27.69	27.85	-24.4	16,099	-0.15%
2024/02/19	0	0.00	35.2	27.35	27.45	-35.2	15,999	-0.22%
2024/02/16	1.3	27.00	2.1	27.05	27.15	-0.8	16,178	0.00%
2024/02/15	2.3	26.91	5	26.94	27.00	-2.8	16,185	-0.02%
2024/02/05	0	0.00	7	27.00	27.00	-7	15,990	-0.04%
2024/02/02	6.1	26.90	0	0.00	26.90	6.1	15,780	0.04%
2024/02/01	12	27.00	2	27.00	27.05	10	15,716	0.06%
2024/01/31	1	26.80	9	26.89	27.05	-8	15,625	-0.05%
2024/01/30	1	26.95	4	26.88	26.85	-3	15,518	-0.02%
2024/01/29	0	0.00	25	27.00	27.10	-25	15,711	-0.16%
2024/01/26	0	0.00	40	26.85	26.95	-40	15,758	-0.25%
2024/01/25	0.2	26.70	15	26.68	26.75	-14.8	15,712	-0.09%
2024/01/24	3	26.55	0	0.00	26.60	3	15,738	0.02%
2024/01/23	1.1	26.40	26	26.46	26.55	-24.9	15,859	-0.16%
2024/01/22	3	26.33	0.3	26.30	26.35	2.7	16,053	0.02%
2024/01/19	0.1	26.25	0	0.00	26.20	0.1	16,013	0.00%
2024/01/18	11	25.80	0	0.00	25.80	11	16,029	0.07%
2024/01/17	6.8	26.00	4	26.05	25.80	2.8	15,949	0.02%
2024/01/16	9.2	26.27	0.2	26.40	26.25	9.1	15,663	0.06%
2024/01/15	6.1	26.76	0	0.00	26.70	6.1	15,517	0.04%
2024/01/12	0.1	26.75	0.2	26.75	26.65	-0.1	15,812	0.00%
2024/01/11	5	26.70	6	26.72	26.80	-1	16,020	-0.01%
2024/01/10	47	26.48	0	0.00	26.50	47	16,367	0.29%
2024/01/09	0	0.00	6	26.99	26.80	-6	16,409	-0.04%
2024/01/08	2	26.90	0.2	27.03	26.90	1.8	16,485	0.01%
2024/01/05	11.1	26.80	0	26.95	26.95	11	16,514	0.07%
2024/01/04	0.4	27.20	55.1	27.07	27.20	-54.7	16,645	-0.33%
2024/01/03	7	27.06	1	27.50	26.95	6	16,816	0.04%
2024/01/02	0	0.00	4	27.60	27.75	-4	16,492	-0.02%
2023/12/29	0	0.00	21.6	27.53	27.60	-21.6	16,322	-0.13%
2023/12/28	0	0.00	15.3	27.24	27.35	-15.3	16,304	-0.09%
2023/12/27	5	27.10	19.1	27.13	27.15	-14.1	16,123	-0.09%
2023/12/26	1	26.90	0	0.00	26.85	1	15,860	0.01%
2023/12/25	1	26.65	11	26.63	26.60	-10	15,812	-0.06%
2023/12/22	1.5	26.70	0.2	26.75	26.80	1.3	15,935	0.01%
2023/12/21	3.9	26.38	3	26.43	26.45	0.9	15,843	0.01%
2023/12/20	12	26.60	4	26.70	26.55	8	15,485	0.05%
2023/12/19	5.1	26.70	0	0.00	26.70	5.1	15,199	0.03%
2023/12/18	0	0.00	6.2	27.10	27.05	-6.2	15,019	-0.04%
2023/12/15	0	0.00	57.1	27.14	27.00	-57.1	14,908	-0.38%
2023/12/14	2.2	26.86	37	26.92	27.00	-34.8	14,590	-0.24%
2023/12/13	0	0.00	22	26.80	26.75	-22	14,457	-0.15%
2023/12/12	0	0.00	51	26.71	26.80	-51	14,675	-0.35%
2023/12/11	0	0.00	5.5	26.54	26.55	-5.5	14,606	-0.04%
2023/12/08	0	0.00	50.3	26.50	26.55	-50.3	14,645	-0.34%
2023/12/07	0	0.00	8.2	26.49	26.50	-8.2	14,620	-0.06%
2023/12/06	1	26.40	11	26.45	26.45	-10	14,545	-0.07%
2023/12/05	0	0.00	25	26.35	26.40	-25	14,442	-0.17%
2023/12/04	1	26.35	11.1	26.35	26.35	-10.1	14,572	-0.07%
2023/12/01	1	26.00	10.3	26.06	26.10	-9.3	14,509	-0.06%
2023/11/30	0.1	25.95	10	25.98	26.00	-10	14,505	-0.07%
2023/11/29	1.1	25.95	17	26.03	25.95	-16	14,200	-0.11%
2023/11/28	2.1	25.85	5.4	25.97	26.10	-3.4	14,050	-0.02%
2023/11/27	0.9	25.89	13	25.91	25.85	-12.1	14,075	-0.09%
2023/11/24	0.1	25.60	5	25.74	25.80	-5	14,023	-0.04%
2023/11/23	0.9	25.55	2	25.65	25.70	-1.2	14,099	-0.01%
2023/11/22	0.1	25.60	4	25.61	25.60	-4	14,141	-0.03%
2023/11/21	0	0.00	30.3	25.67	25.70	-30.3	14,238	-0.21%
2023/11/20	0.1	25.35	21.1	25.31	25.35	-21	14,056	-0.15%
2023/11/17	0.2	25.45	0	0.00	25.35	0.2	14,079	0.00%
2023/11/16	0.1	25.30	65	25.40	25.45	-65	14,006	-0.46%
2023/11/15	1.1	25.25	14	25.31	25.30	-12.9	13,945	-0.09%
2023/11/14	0.2	25.04	17.4	25.05	25.05	-17.2	13,829	-0.12%
2023/11/13	0.3	24.98	2	24.95	25.00	-1.8	14,058	-0.01%
2023/11/10	0.2	25.00	0	0.00	25.00	0.2	14,396	0.00%
2023/11/09	0.1	25.00	0	0.00	25.00	0.1	14,536	0.00%
2023/11/08	0	0.00	1	24.95	25.00	-1	14,774	-0.01%
2023/11/07	0.1	25.00	4	25.00	25.05	-3.9	14,940	-0.03%
2023/11/06	1	24.85	4	24.90	24.90	-3	15,228	-0.02%
2023/11/03	2	24.65	3	24.78	24.95	-1	15,067	-0.01%
2023/11/02	4	24.55	0	0.00	24.50	4	15,550	0.03%
2023/11/01	0	0.00	7	24.40	24.40	-7	15,668	-0.04%
2023/10/30	14.2	24.14	8.1	24.07	24.10	6.1	15,988	0.04%
2023/10/27	10	24.35	3	24.48	24.40	7	16,107	0.04%
2023/10/26	3.1	24.39	0	0.00	24.35	3.1	16,265	0.02%
2023/10/25	0.1	24.75	0	0.00	24.60	0.1	16,299	0.00%
2023/10/24	11.2	24.35	0	0.00	24.45	11.2	16,366	0.07%
2023/10/23	73.1	24.37	5	24.30	24.40	68.1	16,412	0.42%
2023/10/20	57	24.42	9.2	24.69	24.75	47.9	16,302	0.29%
2023/10/19	7	25.08	3	25.02	25.10	4	16,077	0.02%
2023/10/18	0	0.00	5.5	25.40	25.55	-5.5	15,990	-0.03%
2023/10/17	2	25.35	3	25.60	25.30	-1	15,836	-0.01%
2023/10/16	1	25.55	42	25.51	25.55	-41	15,886	-0.26%
2023/10/13	0	0.00	34	25.55	25.45	-34	15,869	-0.21%
2023/10/12	6	25.53	106.2	25.58	25.65	-100.2	15,981	-0.63%	大賣/
2023/10/11	5	25.30	16	25.34	25.50	-11	16,036	-0.07%
2023/10/06	0	0.00	1	24.75	24.80	-1	15,892	-0.01%
2023/10/05	0.5	24.55	5.1	24.30	24.55	-4.6	16,091	-0.03%
2023/10/04	8	24.32	7	24.25	24.25	1	16,241	0.01%
2023/10/03	10.1	24.70	0	24.85	24.65	10.1	16,245	0.06%
2023/10/02	5.3	24.95	0	25.06	24.95	5.3	16,374	0.03%
2023/09/28	0	0.00	2	25.05	25.05	-2	16,818	-0.01%
2023/09/27	0	0.00	1	25.00	25.15	-1	16,838	-0.01%
2023/09/26	3	24.98	10	24.95	25.00	-7	16,821	-0.04%
2023/09/25	2	25.13	5	25.10	25.20	-3	16,785	-0.02%
2023/09/22	15	24.75	1	24.85	25.10	14	17,086	0.08%
2023/09/21	0.4	25.01	1	25.15	25.00	-0.6	17,219	0.00%
2023/09/20	8	25.41	3	25.40	25.40	5	17,268	0.03%
2023/09/19	0	0.00	17	25.69	25.75	-17	17,248	-0.10%
2023/09/18	5	25.42	5	25.42	25.40	0	17,134	0.00%
2023/09/15	0	0.00	9.2	25.21	25.35	-9.2	17,267	-0.05%
2023/09/14	0	0.00	16.1	25.16	25.20	-16.1	17,236	-0.09%
2023/09/13	1.1	24.94	1	24.95	25.00	0.1	17,248	0.00%
2023/09/12	0	0.00	1	24.75	24.80	-1	17,439	-0.01%
2023/09/11	1	24.50	12	24.55	24.70	-11	17,663	-0.06%
2023/09/07	0	0.00	14	24.64	24.70	-14	18,130	-0.08%
2023/09/06	7.3	24.20	0	24.25	24.25	7.3	18,048	0.04%
2023/09/05	15.2	24.32	0	24.50	24.20	15.2	18,028	0.08%
2023/09/04	0.4	24.65	11.3	24.60	24.50	-10.9	18,223	-0.06%
2023/09/01	0.1	24.65	1	24.70	24.75	-1	18,496	-0.01%
2023/08/31	2	24.53	2	24.75	24.40	0	18,740	0.00%
2023/08/30	0	0.00	4	24.79	24.80	-4	18,891	-0.02%
2023/08/29	5	24.49	1	24.50	24.65	4	18,979	0.02%
2023/08/28	0	0.00	8.8	24.39	24.40	-8.8	18,969	-0.05%
2023/08/25	1	24.40	0	24.45	24.40	1	19,376	0.01%
2023/08/24	15	24.28	2.2	24.43	24.45	12.8	19,468	0.07%
2023/08/23	1	24.10	10	24.15	24.20	-9	19,454	-0.05%
2023/08/22	11	23.85	0	0.00	23.85	11	19,542	0.06%
2023/08/21	4	23.93	60	24.10	23.90	-56	19,574	-0.29%
2023/08/18	0	0.00	1.1	23.97	23.95	-1.1	19,484	-0.01%
2023/08/17	22.4	23.70	6.3	23.42	23.75	16.1	19,503	0.08%
2023/08/16	32	23.86	50	24.00	23.85	-18	19,345	-0.09%
2023/08/15	23	24.15	1	24.25	24.20	22	19,145	0.11%
2023/08/14	6.1	24.36	0	0.00	24.30	6.1	19,218	0.03%
2023/08/11	2	24.70	0.1	24.95	24.75	2	19,170	0.01%
2023/08/10	0.1	25.11	14	25.14	25.30	-13.9	19,013	-0.07%
2023/08/09	1	25.10	5	25.13	25.15	-4	18,775	-0.02%
2023/08/08	3	25.20	45	25.22	25.10	-42	18,679	-0.22%
2023/08/07	17	24.47	1	24.55	24.70	16	18,112	0.09%
2023/08/02	11	24.42	0	0.00	24.45	11	17,759	0.06%
2023/08/01	20	24.73	10.7	24.79	24.90	9.3	17,652	0.05%
2023/07/31	1.2	24.41	1	24.70	24.40	0.1	17,308	0.00%
2023/07/28	3.2	24.50	0	24.45	24.40	3.2	17,151	0.02%
2023/07/27	0	0.00	3	24.67	24.70	-3	16,967	-0.02%
2023/07/26	0	0.00	6	24.48	24.55	-6	16,847	-0.04%
2023/07/25	5	24.30	6	24.26	24.25	-1	16,808	-0.01%
2023/07/24	5	24.15	0	0.00	24.10	5	16,845	0.03%
2023/07/21	2	24.45	36	24.46	24.40	-34	16,786	-0.20%
2023/07/20	2	24.35	16.4	24.33	24.45	-14.4	16,671	-0.09%
2023/07/19	2	24.20	101.1	24.25	24.10	-99.1	16,429	-0.60%	大賣/
2023/07/18	0.1	24.00	1	24.00	24.10	-0.9	16,277	-0.01%
2023/07/17	0	0.00	2	24.00	23.95	-2	16,220	-0.01%
2023/07/14	0	23.50	130.2	23.47	23.75	-130.2	16,037	-0.81%	大賣/鉅額交易
2023/07/13	0	0.00	17.2	23.50	23.30	-17.2	15,781	-0.11%
2023/07/12	1.1	23.45	7.1	23.45	23.45	-6	15,656	-0.04%
2023/07/11	3	23.35	3	23.27	23.30	0	15,587	0.00%
2023/07/10	2.1	23.11	3	23.13	23.00	-0.9	15,474	-0.01%
2023/07/07	2	22.50	32	22.60	22.65	-30	15,267	-0.20%
2023/07/06	28.2	22.83	2	23.00	22.70	26.2	15,203	0.17%
2023/07/05	1	23.15	0	0.00	23.15	1	14,735	0.01%
2023/07/04	6.1	23.11	1	23.15	23.05	5.1	14,624	0.03%
2023/07/03	2	23.25	7	23.24	23.20	-5	14,603	-0.03%
2023/06/30	13.5	23.11	1	23.20	23.10	12.5	14,617	0.09%
2023/06/29	12.6	23.41	1	23.58	23.30	11.6	14,416	0.08%
2023/06/28	16.5	24.12	0	0.00	24.10	16.5	14,205	0.12%
2023/06/27	23.1	24.17	14	24.25	24.20	9.1	13,935	0.07%
2023/06/26	9.5	24.30	5.1	24.30	24.30	4.4	13,842	0.03%
2023/06/21	1.3	24.30	1	24.35	24.35	0.3	13,750	0.00%
2023/06/20	26.1	24.42	11	24.51	24.25	15.1	13,529	0.11%
2023/06/19	0.1	24.45	13	24.36	24.40	-12.9	13,296	-0.10%
2023/06/16	13	24.38	0	0.00	24.35	13	13,201	0.10%
2023/06/15	2	24.43	2	24.45	24.50	0	12,941	0.00%
2023/06/14	3	24.32	4.2	24.33	24.40	-1.2	12,841	-0.01%
2023/06/13	4	24.36	4.1	24.39	24.35	-0.1	12,795	0.00%
2023/06/12	0.1	24.50	2	24.50	24.55	-1.9	12,630	-0.02%
2023/06/09	5	24.55	8	24.55	24.60	-3	12,734	-0.02%
2023/06/08	2.1	24.50	2.9	24.54	24.50	-0.8	12,731	-0.01%
2023/06/07	0.1	24.35	17	24.37	24.60	-16.9	12,698	-0.13%
2023/06/06	0	0.00	4.1	24.18	24.20	-4.1	12,527	-0.03%
2023/06/05	19.2	23.91	5	24.03	24.00	14.2	12,327	0.11%
2023/06/02	1	23.73	2	23.88	23.85	-1	12,036	-0.01%
2023/06/01	0	0.00	16	23.80	23.65	-16	11,882	-0.13%
2023/05/31	2	23.65	0	23.70	23.85	2	11,750	0.02%
2023/05/30	0	0.00	57	23.71	23.70	-57	11,531	-0.49%
2023/05/29	1	23.65	12	23.65	23.55	-11	11,676	-0.09%
2023/05/26	2.1	23.50	14.3	23.50	23.50	-12.2	11,831	-0.10%
2023/05/25	7	23.28	1	23.35	23.25	6	11,733	0.05%
2023/05/24	2	23.45	3.1	23.55	23.55	-1.1	11,770	-0.01%
2023/05/23	14	23.56	11	23.57	23.65	3	11,764	0.03%
2023/05/22	37	23.45	4	23.40	23.45	33	11,637	0.28%
2023/05/19	1	23.40	10	23.40	23.45	-9	11,540	-0.08%
2023/05/18	2	23.23	3.3	23.32	23.40	-1.3	11,407	-0.01%
2023/05/17	4.1	23.10	4.3	23.10	23.10	-0.2	11,241	0.00%
2023/05/16	1.3	22.94	3	22.92	22.95	-1.7	11,131	-0.02%
2023/05/15	0	0.00	5	22.71	22.80	-5	11,184	-0.04%
2023/05/12	8.1	22.66	0.5	22.80	22.65	7.6	11,187	0.07%
2023/05/11	5	22.85	1	22.90	22.90	4	11,184	0.04%
2023/05/10	2	22.90	0.1	22.95	23.00	1.9	11,214	0.02%
2023/05/09	0	0.00	7	22.95	23.00	-7	11,269	-0.06%
2023/05/08	1	22.85	12	22.92	23.00	-11	11,402	-0.10%
2023/05/05	0	0.00	20	22.85	22.85	-20	11,287	-0.18%
2023/05/04	5	22.85	5.5	22.90	22.90	-0.4	11,529	0.00%
2023/05/03	0	0.00	14	22.61	22.75	-14	11,598	-0.12%
2023/05/02	2.1	22.63	11	22.65	22.70	-8.9	11,941	-0.07%
2023/04/28	1	22.45	24	22.58	22.60	-23	12,593	-0.18%
2023/04/27	6	22.34	0	0.00	22.45	6	12,716	0.05%
2023/04/26	3.1	22.39	7	22.40	22.45	-3.9	12,877	-0.03%
2023/04/25	8.5	22.35	2	22.45	22.40	6.5	12,874	0.05%
2023/04/24	3.3	22.36	0	22.40	22.40	3.3	12,941	0.03%
2023/04/21	0	0.00	1	22.45	22.45	-1	13,064	-0.01%
2023/04/20	13	22.26	0	0.00	22.30	13	13,129	0.10%
2023/04/19	2.4	22.54	8	22.50	22.45	-5.6	13,396	-0.04%
2023/04/18	2	22.50	0	0.00	22.50	2	13,416	0.01%
2023/04/17	2	22.40	1	22.60	22.50	1	13,475	0.01%
2023/04/14	4.5	22.57	20	22.59	22.65	-15.5	13,385	-0.12%
2023/04/13	8	22.54	7	22.50	22.55	1	13,387	0.01%
2023/04/12	0.1	22.60	0	0.00	22.55	0.1	13,309	0.00%
2023/04/11	0	0.00	2	22.50	22.55	-2	13,392	-0.01%
2023/04/10	2	22.40	6	22.43	22.45	-4	13,254	-0.03%
2023/04/07	2.8	22.37	0	0.00	22.40	2.8	13,298	0.02%
2023/04/06	1	22.30	1	22.40	22.40	0	13,296	0.00%
2023/03/30	1.2	22.22	0	0.00	22.30	1.2	13,892	0.01%
2023/03/29	3.1	22.32	5.3	22.27	22.40	-2.1	14,478	-0.01%
2023/03/28	0	0.00	2.1	22.28	22.30	-2.1	15,234	-0.01%
2023/03/27	1	22.10	11	22.20	22.15	-10	15,971	-0.06%
2023/03/24	15.1	22.17	2	22.20	22.20	13.1	16,845	0.08%
2023/03/23	0	0.00	7	22.20	22.25	-7	16,948	-0.04%
2023/03/22	0	0.00	2	22.13	22.10	-2	17,062	-0.01%
2023/03/21	2.5	21.92	1	22.00	21.95	1.5	17,300	0.01%
2023/03/20	1	21.70	0	0.00	21.80	1	17,369	0.01%
2023/03/17	12	21.75	5	21.75	21.85	7	17,433	0.04%
2023/03/16	16.8	21.66	10	21.60	21.70	6.8	17,525	0.04%
2023/03/15	5.3	21.99	1.3	22.02	22.05	4.1	17,526	0.02%
2023/03/14	24.7	21.87	1	21.70	21.95	23.7	17,720	0.13%
2023/03/13	3	22.22	57	22.23	22.35	-54	17,673	-0.31%
2023/03/10	19.7	22.33	9	22.30	22.30	10.7	17,695	0.06%
2023/03/09	4.1	22.64	0	0.00	22.65	4.1	17,675	0.02%
2023/03/08	0.2	22.80	1.2	22.80	22.80	-1	18,025	-0.01%
2023/03/07	0.1	22.85	17.2	22.81	22.90	-17.1	18,236	-0.09%
2023/03/06	0	0.00	5.3	22.70	22.70	-5.3	18,443	-0.03%
2023/03/03	8	22.51	0	0.00	22.55	8	18,560	0.04%
2023/03/02	12	22.34	11	22.42	22.50	1	18,833	0.01%
2023/03/01	18.3	22.44	0	22.55	22.40	18.3	19,089	0.10%
2023/02/24	7	22.62	25	22.74	22.75	-18	19,163	-0.09%
2023/02/23	3.7	22.85	0	22.90	22.85	3.7	19,038	0.02%
2023/02/22	1	22.60	0.4	22.75	22.75	0.6	19,150	0.00%
2023/02/21	8	22.71	0.2	22.75	22.75	7.8	19,117	0.04%
2023/02/20	1.1	22.90	0.6	22.90	22.90	0.5	19,297	0.00%
2023/02/17	5.8	22.79	1	22.70	22.75	4.8	19,491	0.02%
2023/02/16	1	22.75	4	22.78	22.75	-3	19,779	-0.02%
2023/02/15	0.1	22.70	4.7	22.61	22.60	-4.5	20,441	-0.02%
2023/02/14	14.3	22.73	0	0.00	22.80	14.3	20,514	0.07%
2023/02/13	0	0.00	1.4	22.71	22.80	-1.4	20,646	-0.01%
2023/02/10	6.1	22.69	0	0.00	22.80	6.1	20,732	0.03%
2023/02/09	0	0.00	2	22.75	22.70	-2	20,752	-0.01%
2023/02/08	1	22.70	25.4	22.65	22.65	-24.4	20,833	-0.12%
2023/02/07	1	22.70	0	0.00	22.75	1	20,877	0.00%
2023/02/06	4	22.63	7	22.80	22.70	-3	20,891	-0.01%
2023/02/03	3.2	22.71	10.9	22.70	22.75	-7.7	20,910	-0.04%
2023/02/02	4.4	22.60	23	22.60	22.80	-18.6	20,926	-0.09%
2023/02/01	0	0.00	2	22.60	22.75	-2	20,793	-0.01%
2023/01/31	3.1	22.69	0	0.00	22.50	3.1	20,766	0.01%
2023/01/30	0	0.00	14.2	23.02	23.05	-14.2	20,528	-0.07%
2023/01/17	1.1	22.60	0	0.00	22.70	1.1	20,017	0.01%
2023/01/16	0	0.00	28.6	22.69	22.70	-28.6	19,985	-0.14%
2023/01/13	3	22.50	5	22.55	22.50	-2	19,953	-0.01%
2023/01/12	0	0.00	73	22.55	22.55	-73	20,144	-0.36%
2023/01/11	2	22.60	4	22.58	22.45	-2	20,192	-0.01%
2023/01/10	0.1	22.45	8.3	22.48	22.60	-8.2	20,130	-0.04%
2023/01/09	1	22.40	70	22.47	22.50	-69	20,160	-0.34%
2023/01/06	1.1	21.86	0	0.00	21.90	1.1	20,030	0.01%
2023/01/05	11	21.88	1.3	21.99	21.95	9.7	20,198	0.05%
2023/01/04	1	21.70	0	0.00	21.80	1	20,308	0.00%
2023/01/03	1	21.60	0	0.00	21.65	1	20,588	0.00%
2022/12/30	2	21.80	0	0.00	21.70	2	20,512	0.01%
2022/12/29	2	21.68	0	0.00	21.65	2	20,735	0.01%
2022/12/28	2	21.85	0.8	21.95	21.95	1.2	20,825	0.01%
2022/12/27	17.1	21.97	1	22.10	21.95	16.1	21,015	0.08%
2022/12/26	0	0.00	4.1	21.85	21.90	-4.1	21,113	-0.02%
2022/12/23	2.9	21.75	3	21.80	21.80	-0.1	21,359	0.00%
2022/12/22	11.1	21.80	0	0.00	22.00	11.1	21,515	0.05%
2022/12/21	8.2	21.78	0	0.00	21.80	8.2	21,062	0.04%
2022/12/20	2.1	21.93	3	22.05	21.80	-1	20,610	0.00%
2022/12/19	5.1	22.08	0	0.00	22.10	5.1	19,979	0.03%
2022/12/16	8.2	22.35	11	22.33	22.15	-2.8	19,240	-0.01%
2022/12/15	0.1	22.40	4.1	22.39	22.45	-4	18,528	-0.02%
2022/12/14	22	22.21	7.1	22.31	22.30	14.9	18,590	0.08%
2022/12/13	10.2	22.11	2.1	22.05	22.10	8.1	18,554	0.04%
2022/12/12	1.8	22.37	0	0.00	22.40	1.8	18,353	0.01%
2022/12/09	0	0.00	5	22.44	22.40	-5	18,685	-0.03%
2022/12/08	9.1	22.22	9	22.30	22.30	0.1	18,729	0.00%
2022/12/07	7.3	22.53	1	22.45	22.60	6.3	18,669	0.03%
2022/12/06	3.1	22.57	0	0.00	22.50	3.1	18,692	0.02%
2022/12/05	3.5	22.63	9	22.58	22.60	-5.5	18,849	-0.03%
2022/12/02	5	22.38	6	22.35	22.45	-1	18,707	-0.01%
2022/12/01	32	22.68	3.4	22.67	22.60	28.6	18,884	0.15%
2022/11/30	27.9	22.48	11.2	22.52	22.60	16.7	18,939	0.09%
2022/11/29	8	22.36	13.1	22.33	22.50	-5.1	18,603	-0.03%
2022/11/28	4.1	22.04	6.4	22.22	22.25	-2.3	18,472	-0.01%
2022/11/25	4.1	22.09	18	22.15	22.05	-13.9	18,353	-0.08%
2022/11/24	15	22.06	34.4	22.22	22.30	-19.4	18,308	-0.11%
2022/11/23	0	0.00	41.6	21.61	22.10	-41.6	18,184	-0.23%
2022/11/22	0.1	21.20	9	21.46	21.60	-8.9	17,821	-0.05%
2022/11/21	5	20.96	0.1	21.00	21.10	4.9	17,476	0.03%
2022/11/18	2	20.88	1	20.90	20.90	1	17,414	0.01%
2022/11/17	0	0.00	0.3	21.20	21.20	-0.3	17,355	0.00%
2022/11/16	0.2	21.30	19	21.29	21.25	-18.8	17,506	-0.11%
2022/11/15	1	21.35	8.3	21.17	21.45	-7.3	17,430	-0.04%
2022/11/14	2	21.15	5.2	21.15	21.20	-3.2	17,326	-0.02%
2022/11/11	0.8	20.70	36.8	20.91	21.20	-36	17,085	-0.21%
2022/11/10	5	20.45	1	20.25	20.40	4	16,633	0.02%
2022/11/09	0	0.00	14	20.34	20.50	-14	16,702	-0.08%
2022/11/08	6	20.28	10	20.20	20.30	-4	16,586	-0.02%
2022/11/07	0	0.00	0	20.25	20.20	0	16,688	0.00%
2022/11/04	4	19.98	0	0.00	20.05	4	16,988	0.02%
2022/11/03	2	19.98	5.5	19.97	20.05	-3.5	17,098	-0.02%
2022/11/02	2	19.95	0	0.00	20.20	2	17,192	0.01%
2022/11/01	0.6	20.05	5.7	19.98	20.05	-5.1	17,288	-0.03%
2022/10/31	1	19.75	1	19.75	19.70	0	17,404	0.00%
2022/10/28	2	19.70	0	0.00	19.60	2	17,456	0.01%
2022/10/27	1	19.75	2.6	19.84	19.70	-1.6	17,429	-0.01%
2022/10/26	1	19.70	9.1	19.71	19.75	-8.1	17,463	-0.05%
2022/10/25	3	19.40	2	19.45	19.55	1	17,438	0.01%
2022/10/24	1	19.50	0	0.00	19.55	1	17,452	0.01%
2022/10/21	50	19.30	5.3	19.45	19.45	44.7	17,390	0.26%
2022/10/20	5	19.00	20	19.00	19.05	-15	17,206	-0.09%
2022/10/19	1.1	19.20	0	0.00	19.00	1.1	16,983	0.01%
2022/10/18	1	19.10	1.2	19.13	19.20	-0.2	16,971	0.00%
2022/10/17	3	18.95	0	0.00	19.10	3	17,240	0.02%
2022/10/14	3.4	19.16	0	0.00	19.10	3.4	17,305	0.02%
2022/10/13	10.4	19.04	1.1	19.05	19.05	9.3	17,449	0.05%
2022/10/12	11.6	19.27	81.2	19.10	19.35	-69.6	17,479	-0.40%
2022/10/11	9.8	19.08	0.1	19.24	19.10	9.7	17,665	0.05%
2022/10/07	3.5	19.53	0	0.00	19.50	3.5	17,951	0.02%
2022/10/06	2	19.55	10	19.60	19.70	-8	17,997	-0.04%
2022/10/05	1.3	19.52	0	0.00	19.55	1.3	18,165	0.01%
2022/10/04	6	19.33	1.2	19.50	19.35	4.9	18,267	0.03%
2022/10/03	5.9	19.38	0	0.00	19.30	5.9	18,161	0.03%
2022/09/30	10	19.50	18.1	19.56	19.55	-8.1	18,228	-0.04%
2022/09/29	15	19.60	0	0.00	19.70	15	18,341	0.08%
2022/09/28	8.3	19.56	4	19.63	19.55	4.3	18,448	0.02%
2022/09/27	210.1	19.81	1	19.85	19.85	209.1	18,442	1.13%	大買/鉅額交易
2022/09/26	8.1	19.95	0.3	20.00	19.90	7.8	18,357	0.04%
2022/09/23	8	20.07	0	0.00	20.15	8	18,524	0.04%
2022/09/22	17	20.05	0.3	20.15	20.05	16.8	19,226	0.09%
2022/09/21	4	20.28	0	0.00	20.25	4	19,684	0.02%
2022/09/20	0.1	20.50	0	0.00	20.50	0.1	20,667	0.00%
2022/09/19	4	20.19	0	0.00	20.15	4	21,298	0.02%
2022/09/16	37	20.11	0	0.00	20.10	37	21,516	0.17%
2022/09/15	3.7	20.25	10	20.25	20.25	-6.3	21,400	-0.03%
2022/09/14	24	20.23	1	20.30	20.20	23	21,398	0.11%
2022/09/13	16	20.69	18.2	20.65	20.60	-2.2	21,613	-0.01%
2022/09/12	2	21.00	5	20.91	20.90	-3	21,885	-0.01%
2022/09/08	1	20.45	0	0.00	20.60	1	21,939	0.00%
2022/09/07	9.4	20.35	5	20.66	20.35	4.4	22,022	0.02%
2022/09/06	11.3	20.69	16.5	20.75	20.85	-5.2	21,977	-0.02%
2022/09/05	1	20.25	25	20.26	20.30	-24	22,048	-0.11%
2022/09/02	5.1	20.02	0	0.00	20.00	5.1	22,311	0.02%
2022/09/01	12	20.05	0	0.00	20.05	12	22,268	0.05%
2022/08/31	5	20.29	0.4	20.40	20.30	4.7	22,188	0.02%
2022/08/30	21.4	20.14	0.2	20.25	20.20	21.2	22,154	0.10%
2022/08/29	10.5	20.11	0	0.00	20.15	10.5	22,151	0.05%
2022/08/26	6.1	20.37	0.4	20.50	20.40	5.7	22,303	0.03%
2022/08/25	25.1	20.27	4	20.20	20.35	21.1	22,430	0.09%
2022/08/24	5.5	20.21	0	0.00	20.25	5.5	22,775	0.02%
2022/08/23	11.2	20.28	1	20.30	20.20	10.2	24,059	0.04%
2022/08/22	9	20.62	10	20.60	20.60	-1	24,333	0.00%
2022/08/19	6	20.66	4	20.65	20.80	2	24,662	0.01%
2022/08/18	14	20.80	2	20.78	20.80	12	24,947	0.05%
2022/08/17	14	20.90	0	0.00	21.00	14	25,297	0.06%
2022/08/16	4	20.78	1	20.80	20.90	3	25,572	0.01%
2022/08/15	2	20.75	6	20.68	20.70	-4	26,048	-0.02%
2022/08/12	22.8	20.60	3	20.60	20.55	19.8	26,188	0.08%
2022/08/11	5.1	21.05	6	21.05	21.20	-0.9	26,372	0.00%
2022/08/10	3.3	20.72	1	20.70	20.75	2.3	26,242	0.01%
2022/08/09	5.2	20.67	0.1	20.75	20.65	5.1	26,211	0.02%
2022/08/08	3.8	20.67	3	20.63	20.80	0.8	26,324	0.00%
2022/08/05	1	20.60	3	20.55	20.70	-2	26,431	-0.01%
2022/08/04	1	20.05	17	20.18	20.20	-16	26,665	-0.06%
2022/08/02	5.2	20.07	0	0.00	20.15	5.2	27,215	0.02%
2022/08/01	7	20.19	0	0.00	20.30	7	27,397	0.03%
2022/07/29	6.3	20.07	2	20.30	20.00	4.3	27,557	0.02%
2022/07/28	4	19.96	25	20.06	20.10	-21	27,482	-0.08%
2022/07/27	11.1	19.84	51	19.95	19.95	-39.9	27,473	-0.15%
2022/07/26	5	19.83	0	0.00	19.90	5	27,525	0.02%
2022/07/25	38.2	19.87	26	19.94	19.85	12.2	27,576	0.04%
2022/07/22	2	19.45	2	19.60	19.70	0	27,700	0.00%
2022/07/21	11	19.37	3.7	19.30	19.40	7.3	27,733	0.03%
2022/07/20	3.1	19.25	2	19.35	19.25	1.1	27,852	0.00%
2022/07/19	9.1	19.10	0	0.00	19.20	9.1	28,066	0.03%
2022/07/18	8.4	19.03	2	19.18	19.15	6.4	28,197	0.02%
2022/07/15	24.7	18.93	1	18.75	18.80	23.7	28,120	0.08%
2022/07/14	5.1	19.72	0	0.00	19.55	5.1	27,997	0.02%
2022/07/13	13	19.73	25	19.71	19.75	-12	28,087	-0.04%
2022/07/12	30.4	19.07	4	19.14	19.10	26.4	27,910	0.09%
2022/07/11	3.2	19.60	0	0.00	19.50	3.2	27,758	0.01%
2022/07/08	10.2	19.80	0	0.00	19.80	10.2	27,850	0.04%
2022/07/07	2	19.50	32	19.42	19.85	-30	27,794	-0.11%
2022/07/06	13.3	19.59	0	0.00	19.40	13.3	27,587	0.05%
2022/07/05	4	20.08	1	20.15	20.10	3	27,527	0.01%
2022/07/04	3	19.65	8	19.50	19.65	-5	27,432	-0.02%
2022/07/01	13.2	19.66	15	19.66	19.60	-1.8	27,706	-0.01%
2022/06/30	46	19.85	10	19.93	19.70	36	27,721	0.13%
2022/06/29	81.8	20.44	1.5	20.52	20.25	80.3	27,239	0.29%
2022/06/28	61.4	20.98	3.5	20.95	20.90	57.9	26,873	0.22%
2022/06/27	43.1	23.36	0	0.00	23.30	43.1	25,968	0.17%
2022/06/24	1	23.35	36	23.41	23.45	-35	25,349	-0.14%
2022/06/23	2	23.13	0.1	23.20	23.10	1.9	25,258	0.01%
2022/06/22	4.2	23.16	1	23.25	23.10	3.2	25,260	0.01%
2022/06/21	8.1	22.90	28.1	23.22	23.50	-20	25,313	-0.08%
2022/06/20	16.3	22.66	10	23.00	22.80	6.3	25,260	0.02%
2022/06/17	26.4	22.92	52	22.92	22.90	-25.6	25,147	-0.10%
2022/06/16	30	23.13	10	23.25	23.10	20	24,883	0.08%
2022/06/15	26.1	23.14	2	23.15	23.05	24.1	25,242	0.10%
2022/06/14	31.1	23.12	1	23.05	23.10	30.1	25,418	0.12%
2022/06/13	15.2	23.10	0	0.00	23.10	15.2	25,588	0.06%
2022/06/10	6.1	23.42	4	23.44	23.45	2.1	25,402	0.01%
2022/06/09	41	23.41	8.2	23.34	23.40	32.8	25,433	0.13%
2022/06/08	7	23.49	0	0.00	23.45	7	25,396	0.03%
2022/06/07	2	23.38	0	0.00	23.40	2	25,524	0.01%
2022/06/06	15.6	23.36	0	0.00	23.35	15.6	25,607	0.06%
2022/06/02	17	23.50	12	23.50	23.50	5	25,829	0.02%
2022/06/01	15.7	23.84	6	24.06	23.70	9.7	26,271	0.04%
2022/05/31	9.1	23.67	38	23.86	24.35	-28.9	26,131	-0.11%
2022/05/30	13.1	23.66	8	23.59	23.90	5.1	24,846	0.02%
2022/05/27	37	23.15	2	23.15	23.15	35	24,552	0.14%
2022/05/26	45.4	22.95	1	22.90	22.90	44.4	24,459	0.18%
2022/05/25	43.8	23.08	48	23.00	23.05	-4.2	24,534	-0.02%
2022/05/24	35	23.37	1	23.50	23.30	34	24,758	0.14%
2022/05/23	21.7	23.16	2	23.58	23.90	19.7	24,457	0.08%
2022/05/20	9.1	23.31	0	0.00	23.45	9.1	24,153	0.04%
2022/05/19	44.2	23.42	0	0.00	23.35	44.2	24,079	0.18%
2022/05/18	14	23.89	0	0.00	24.05	14	23,846	0.06%
2022/05/17	24.4	23.82	0	0.00	23.75	24.4	23,817	0.10%
2022/05/16	18.5	23.56	6	23.69	24.00	12.5	23,810	0.05%
2022/05/13	29.1	23.79	0	0.00	23.85	29.1	23,781	0.12%
2022/05/12	69.1	23.94	1	23.75	23.65	68.1	23,718	0.29%
2022/05/11	47.2	24.48	0	0.00	24.45	47.2	23,553	0.20%
2022/05/10	43.1	24.69	28	24.57	24.75	15.1	23,366	0.06%
2022/05/09	50.3	25.07	1	25.20	25.00	49.3	23,084	0.21%
2022/05/06	32.2	25.63	0	0.00	25.60	32.2	22,968	0.14%
2022/05/05	5	25.90	1	26.00	25.90	4	23,182	0.02%
2022/05/04	2	26.00	0	0.00	26.00	2	23,263	0.01%
2022/05/03	4	26.00	1	26.10	25.90	3	23,456	0.01%
2022/04/29	1.6	26.17	5	26.20	26.15	-3.4	23,705	-0.01%
2022/04/28	3	25.85	0.1	25.95	26.00	3	24,070	0.01%
2022/04/27	30.1	25.82	36.1	25.85	25.75	-6	23,986	-0.02%
2022/04/26	3	26.17	0	26.25	26.15	3	23,937	0.01%
2022/04/25	59.3	26.06	3	26.05	26.25	56.3	23,849	0.24%
2022/04/22	10.1	26.41	12.3	26.50	26.65	-2.2	23,426	-0.01%
2022/04/21	3	26.30	2	26.33	26.55	1	23,386	0.00%
2022/04/20	22	26.26	19	26.46	26.30	3	23,614	0.01%
2022/04/19	33.2	26.26	17	26.35	26.15	16.2	23,403	0.07%
2022/04/18	62	26.29	6	26.40	26.35	56	23,603	0.24%
2022/04/15	43.5	26.56	8	26.60	26.60	35.5	23,581	0.15%
2022/04/14	32.2	26.63	0	26.65	26.55	32.2	23,726	0.14%
2022/04/13	1	26.95	13	26.93	26.95	-12	23,695	-0.05%
2022/04/12	2.5	26.59	18	26.82	26.75	-15.5	23,712	-0.07%
2022/04/11	12.2	26.78	6	26.81	26.80	6.2	23,696	0.03%
2022/04/08	23	26.85	0	0.00	26.85	23	23,534	0.10%
2022/04/07	62.1	26.96	1.3	27.12	26.70	60.8	23,473	0.26%
2022/04/06	5.3	26.94	85.1	26.98	27.20	-79.8	23,224	-0.34%
2022/04/01	2	26.40	68	26.50	26.60	-66	22,973	-0.29%
2022/03/31	20	26.43	37.4	26.48	26.40	-17.4	22,717	-0.08%
2022/03/30	4	26.20	20.3	26.18	26.20	-16.3	22,390	-0.07%
2022/03/29	12	25.85	22.1	26.04	26.05	-10.1	22,151	-0.05%
2022/03/28	24.1	25.80	10.6	25.61	25.90	13.5	21,982	0.06%
2022/03/25	29	25.81	1	25.90	25.75	28	21,812	0.13%
2022/03/24	21	25.97	1.1	26.05	26.00	19.9	21,615	0.09%
2022/03/23	21	26.03	43.2	26.03	26.10	-22.2	21,539	-0.10%
2022/03/22	20	25.97	0.1	26.05	26.00	19.9	21,164	0.09%
2022/03/21	31.9	26.15	15	26.17	26.10	16.9	20,839	0.08%
2022/03/18	1	26.05	3	26.28	26.25	-2	20,752	-0.01%
2022/03/17	6.5	25.95	29	25.96	26.00	-22.5	20,274	-0.11%
2022/03/16	3.5	25.48	44	25.57	25.60	-40.5	20,054	-0.20%
2022/03/15	3.2	24.63	0	0.00	24.65	3.2	19,886	0.02%
2022/03/14	1	24.80	0	0.00	24.85	1	20,291	0.00%
2022/03/11	1	24.75	11.5	24.76	24.75	-10.5	20,307	-0.05%
2022/03/10	3	24.48	5.4	24.79	24.80	-2.4	20,356	-0.01%
2022/03/09	35	24.21	1	24.20	24.20	34	20,342	0.17%
2022/03/08	49.1	24.16	36	24.23	24.20	13.1	20,378	0.06%
2022/03/07	48	24.37	18	24.36	24.50	30	20,523	0.15%
2022/03/04	23.2	25.02	0	0.00	25.05	23.2	20,940	0.11%
2022/03/03	0	0.00	54	25.44	25.50	-54	20,880	-0.26%
2022/03/02	1.1	25.20	2.2	25.33	25.40	-1.2	21,164	-0.01%
2022/03/01	13	25.30	1	25.45	25.25	12	21,116	0.06%
2022/02/25	32.7	24.71	4	24.82	24.85	28.7	20,906	0.14%
2022/02/24	44.9	24.92	25	24.85	24.85	19.9	20,539	0.10%
2022/02/23	7	25.21	7	25.27	25.20	0	19,954	0.00%
2022/02/22	20.3	25.25	22	25.20	25.35	-1.8	19,914	-0.01%
2022/02/21	9.1	25.28	6	25.50	25.50	3.1	19,857	0.02%
2022/02/18	2.1	25.35	26	25.31	25.40	-23.9	19,988	-0.12%
2022/02/17	0	0.00	65	25.44	25.40	-65	19,871	-0.33%
2022/02/16	1.1	25.44	1	25.35	25.35	0.1	19,805	0.00%
2022/02/15	17.4	25.20	0	0.00	25.20	17.4	19,751	0.09%
2022/02/14	2.5	25.33	0	0.00	25.45	2.5	19,557	0.01%
2022/02/11	11.4	25.50	32	25.62	25.60	-20.6	19,487	-0.11%
2022/02/10	3	25.85	11	25.87	25.85	-8	20,584	-0.04%
2022/02/09	1	25.95	12	25.98	25.90	-11	20,573	-0.05%
2022/02/08	3.1	25.80	25	25.87	25.80	-21.9	20,449	-0.11%
2022/02/07	18	25.41	0	0.00	25.50	18	20,253	0.09%
2022/01/26	1.1	25.34	21	25.30	25.25	-19.9	19,784	-0.10%
2022/01/25	15	25.01	1	25.10	25.15	14	19,723	0.07%
2022/01/24	39	25.24	8	25.08	25.20	31	19,479	0.16%
2022/01/21	59.2	25.50	12.2	25.51	25.35	47	19,284	0.24%
2022/01/20	2	25.80	39	25.75	25.85	-37	18,829	-0.20%
2022/01/19	5	25.65	25.3	25.76	25.70	-20.3	18,695	-0.11%
2022/01/18	11	25.84	7	25.80	25.80	4	18,604	0.02%
2022/01/17	9	25.91	7	25.85	25.85	2	18,362	0.01%
2022/01/14	23.3	26.05	37.1	25.90	25.90	-13.8	18,246	-0.08%
2022/01/13	14	26.13	29	26.18	26.30	-15	18,018	-0.08%
2022/01/12	31	25.83	2.7	25.88	25.90	28.3	17,581	0.16%
2022/01/11	2.1	25.64	7.8	25.77	25.85	-5.7	17,434	-0.03%
2022/01/10	17.1	25.47	2	25.50	25.50	15.1	17,236	0.09%
2022/01/07	9	25.84	26	25.74	25.75	-17	17,213	-0.10%
2022/01/06	0	0.00	59	25.37	25.40	-59	16,991	-0.35%
2022/01/05	10	25.25	0	0.00	25.25	10	16,877	0.06%
2022/01/04	5	25.30	8	25.36	25.40	-3	16,839	-0.02%
2022/01/03	11	25.24	29	25.34	25.20	-18	16,742	-0.11%
2021/12/30	11	25.33	3	25.32	25.30	8	16,672	0.05%
2021/12/29	9	25.22	11.1	25.11	25.30	-2.1	16,826	-0.01%
2021/12/28	7	25.00	0	0.00	25.05	7	16,787	0.04%
2021/12/27	0	0.00	6	24.96	25.00	-6	16,720	-0.04%
2021/12/24	6	24.97	14	25.00	25.00	-8	16,992	-0.05%
2021/12/23	1	24.80	0	0.00	24.95	1	17,106	0.01%
2021/12/22	2	24.75	0	0.00	24.80	2	17,232	0.01%
2021/12/21	12	24.81	0	0.00	24.75	12	17,265	0.07%
2021/12/20	22.4	24.68	0	0.00	24.65	22.4	17,289	0.13%
2021/12/17	6	24.90	0	0.00	25.05	6	17,136	0.04%
2021/12/16	11	24.75	0.4	24.85	24.85	10.6	17,052	0.06%
2021/12/15	2.5	24.69	0	0.00	24.70	2.5	17,323	0.01%
2021/12/14	22	24.71	0	0.00	24.70	22	17,633	0.12%
2021/12/13	10	25.00	4	25.03	25.00	6	17,667	0.03%
2021/12/10	0.1	25.00	2	25.00	24.95	-1.9	17,714	-0.01%
2021/12/09	1	25.00	1	24.95	25.00	0	17,681	0.00%
2021/12/08	2	25.00	24.4	25.02	25.05	-22.4	17,426	-0.13%
2021/12/07	2	24.78	1.5	24.92	24.95	0.5	16,963	0.00%
2021/12/06	0.5	24.90	4	24.80	24.90	-3.5	16,937	-0.02%
2021/12/03	0.1	24.70	3	24.77	24.75	-2.9	17,078	-0.02%
2021/12/02	4	24.39	12.4	24.65	24.55	-8.4	17,103	-0.05%
2021/12/01	14	24.11	0.1	24.35	24.35	13.9	16,988	0.08%
2021/11/30	5	24.27	2	24.40	23.70	3	16,448	0.02%
2021/11/29	79	24.42	0	0.00	24.30	79	15,584	0.51%
2021/11/26	7.5	24.60	5	24.49	24.45	2.5	15,536	0.02%
2021/11/25	3.6	24.82	0.5	24.95	24.90	3.1	15,484	0.02%
2021/11/24	0.8	24.90	11.6	24.86	24.90	-10.8	15,549	-0.07%
2021/11/23	1	24.80	0	0.00	24.75	1	15,603	0.01%
2021/11/22	31	25.00	18	25.06	25.00	13	15,568	0.08%
2021/11/19	52.8	25.00	15	25.04	25.05	37.8	15,680	0.24%
2021/11/18	129	25.16	13.7	25.25	25.10	115.4	15,705	0.73%	大買/鉅額交易
2021/11/17	5.5	25.03	120.2	24.99	25.15	-114.6	15,718	-0.73%	大賣/鉅額交易
2021/11/16	4	24.79	33.1	24.77	24.85	-29.1	15,906	-0.18%
2021/11/15	0	0.00	55.1	24.72	24.75	-55.1	16,707	-0.33%
2021/11/12	4	24.49	6	24.48	24.50	-2	17,484	-0.01%
2021/11/11	2	24.38	1.1	24.31	24.35	0.9	17,866	0.01%
2021/11/10	6	24.29	0	0.00	24.45	6	18,414	0.03%
2021/11/09	107.3	23.99	11	24.17	24.20	96.3	19,239	0.50%	大買/
2021/11/08	0	0.00	0.3	24.70	24.70	-0.3	18,387	0.00%
2021/11/05	3.1	24.45	1	24.55	24.65	2.1	21,457	0.01%
2021/11/04	13	24.57	0.1	24.70	24.50	12.9	21,822	0.06%
2021/11/02	60.1	24.46	0	0.00	24.35	60.1	22,223	0.27%
2021/11/01	0.1	24.65	1	24.55	24.55	-0.9	22,190	0.00%
2021/10/29	9	24.61	0	0.00	24.70	9	22,215	0.04%
2021/10/28	0	0.00	10	24.85	24.85	-10	22,171	-0.05%
2021/10/27	1	24.80	0	0.00	24.90	1	22,282	0.00%
2021/10/26	0	0.00	2.1	24.97	24.95	-2.1	22,390	-0.01%
2021/10/25	12	24.70	1.1	24.74	24.60	10.9	22,391	0.05%
2021/10/22	0.2	24.80	2	24.70	24.70	-1.9	22,616	-0.01%
2021/10/21	1	24.90	0	0.00	25.00	1	22,792	0.00%
2021/10/20	1	24.60	0	24.95	24.80	1	22,885	0.00%
2021/10/19	0.1	24.95	6	24.98	24.75	-6	22,937	-0.03%
2021/10/18	0	0.00	52	25.00	24.95	-52	23,102	-0.23%
2021/10/15	0	0.00	1.2	24.57	24.70	-1.2	23,300	-0.01%
2021/10/14	0	0.00	0.1	24.35	24.20	-0.1	23,309	0.00%
2021/10/13	3	24.53	3.1	24.61	24.40	-0.1	23,419	0.00%
2021/10/12	0.3	24.45	1.1	24.35	24.50	-0.8	23,840	0.00%
2021/10/08	1	24.50	0	0.00	24.45	1	24,125	0.00%
2021/10/07	5	24.53	22.1	24.55	24.55	-17.1	24,481	-0.07%
2021/10/06	2	24.18	2	24.23	24.45	0	24,822	0.00%
2021/10/05	36	24.04	4.2	24.00	24.05	31.8	25,166	0.13%
2021/10/04	4	24.20	6.6	24.24	24.20	-2.6	26,556	-0.01%
2021/10/01	51.1	24.21	40.3	24.18	24.20	10.7	27,824	0.04%
2021/09/30	2	24.40	14	24.69	24.70	-12	28,622	-0.04%
2021/09/29	21	24.37	0.2	24.45	24.40	20.8	29,489	0.07%
2021/09/28	7	24.57	0	0.00	24.60	7	30,035	0.02%
2021/09/27	8	24.56	3	24.87	24.80	5	30,327	0.02%
2021/09/24	3	24.60	0	0.00	24.65	3	30,580	0.01%
2021/09/23	0	0.00	2.9	24.68	24.80	-2.9	31,100	-0.01%
2021/09/22	8.2	24.33	1	24.15	24.30	7.2	31,348	0.02%
2021/09/17	1	24.75	1.5	25.05	24.75	-0.5	31,336	0.00%
2021/09/16	2	25.00	8	25.06	25.05	-6	31,330	-0.02%
2021/09/15	0	0.00	1	25.05	25.10	-1	31,613	0.00%
2021/09/14	0	0.00	2.6	25.04	25.10	-2.6	31,599	-0.01%
2021/09/13	0	0.00	21	24.90	24.95	-21	31,600	-0.07%
2021/09/10	1.9	24.75	0	0.00	24.75	1.9	31,796	0.01%
2021/09/09	6	24.50	0	0.00	24.60	6	32,075	0.02%
2021/09/08	1	24.60	34.2	24.69	24.65	-33.2	32,056	-0.10%
2021/09/07	13.4	24.35	0	0.00	24.30	13.4	31,907	0.04%
2021/09/06	53	24.57	42.2	24.55	24.50	10.8	31,733	0.03%
2021/09/03	0	0.00	8.8	24.63	24.70	-8.8	31,605	-0.03%
2021/09/02	25	24.58	2	24.50	24.50	23	31,622	0.07%
2021/09/01	55	24.80	9	24.87	24.90	46	31,527	0.15%
2021/08/31	16.3	24.60	11	24.79	25.00	5.3	31,415	0.02%
2021/08/30	11	24.73	47	24.97	25.00	-36	31,276	-0.12%
2021/08/27	2.1	24.55	38.1	24.57	24.60	-36	31,157	-0.12%
2021/08/26	6.3	24.28	0.1	24.30	24.30	6.1	31,278	0.02%
2021/08/25	10	24.34	0.5	24.44	24.50	9.5	31,322	0.03%
2021/08/24	8	24.13	1	24.20	24.45	7	31,296	0.02%
2021/08/23	7	23.99	30	24.15	24.15	-23	31,232	-0.07%
2021/08/20	31.1	23.60	5	23.61	23.65	26.1	31,253	0.08%
2021/08/19	19.1	23.48	0	0.00	23.35	19.1	31,365	0.06%
2021/08/18	13	23.38	3.7	23.74	23.90	9.3	30,553	0.03%
2021/08/17	18.4	23.76	0	0.00	23.70	18.4	29,806	0.06%
2021/08/16	3	23.97	4.1	24.13	24.05	-1.1	29,438	0.00%
2021/08/13	31.3	23.91	5	24.02	23.70	26.3	29,031	0.09%
2021/08/12	20.3	24.32	18	24.29	24.40	2.3	28,259	0.01%
2021/08/11	254.4	24.20	59	24.56	24.25	195.4	27,863	0.70%	大買/鉅額交易
2021/08/10	15.1	25.50	34.6	25.63	25.60	-19.5	25,036	-0.08%
2021/08/09	9	25.44	8	25.78	25.80	1	25,465	0.00%
2021/08/06	4	25.73	8	25.70	25.70	-4	25,677	-0.02%
2021/08/05	2	25.95	2.5	25.89	25.95	-0.5	26,540	0.00%
2021/08/04	1	25.75	6	25.84	25.85	-5	28,047	-0.02%
2021/08/03	2	25.70	45.1	25.57	25.80	-43.1	28,882	-0.15%
2021/08/02	3	25.38	45	25.51	25.65	-42	29,563	-0.14%
2021/07/30	3.1	25.19	8	25.31	25.40	-4.9	29,721	-0.02%
2021/07/29	2	25.13	1.1	25.35	25.35	1	29,891	0.00%
2021/07/28	35.1	24.93	4	25.01	25.05	31.1	30,047	0.10%
2021/07/27	42	25.19	0	0.00	25.20	42	30,476	0.14%
2021/07/26	28	25.46	92.4	25.40	25.30	-64.4	31,034	-0.21%
2021/07/23	0	25.70	5	25.65	25.70	-5	31,274	-0.02%
2021/07/22	4.1	25.43	4.3	25.54	25.55	-0.2	31,421	0.00%
2021/07/21	3	25.35	1	25.40	25.40	2	31,412	0.01%
2021/07/20	18.1	25.51	5	25.50	25.55	13.1	31,558	0.04%
2021/07/19	77.4	25.73	16	25.80	25.80	61.4	31,768	0.19%
2021/07/16	14.2	25.57	22.9	25.53	25.90	-8.7	32,296	-0.03%
2021/07/15	18.1	25.29	15	25.27	25.45	3.1	32,471	0.01%
2021/07/14	3.4	25.40	0.3	25.40	25.35	3.1	32,730	0.01%
2021/07/13	48	25.46	2.2	25.36	25.40	45.8	33,239	0.14%
2021/07/12	43	25.58	4.1	25.51	25.50	38.9	33,620	0.12%
2021/07/09	156.8	25.58	8	25.61	25.55	148.8	33,562	0.44%	大買/鉅額交易
2021/07/08	57	27.18	40.3	27.19	27.15	16.7	32,318	0.05%
2021/07/07	43	27.06	6	27.05	27.00	37	31,327	0.12%
2021/07/06	17	27.62	42	27.45	27.50	-25	30,601	-0.08%
2021/07/05	4	27.09	27	27.06	27.10	-23	29,965	-0.08%
2021/07/02	23	26.65	15	26.66	26.50	8	29,310	0.03%
2021/07/01	0	0.00	14	26.77	26.65	-14	29,080	-0.05%
2021/06/30	0.3	26.80	2	26.93	26.85	-1.7	28,836	-0.01%
2021/06/29	3.1	26.49	4	26.49	26.40	-0.9	28,431	0.00%
2021/06/28	2	26.63	32	26.60	26.40	-30	28,485	-0.11%
2021/06/25	14	26.26	44.2	26.38	26.45	-30.2	28,490	-0.11%
2021/06/24	6	25.90	29.9	25.94	26.05	-23.9	28,283	-0.08%
2021/06/23	1	25.40	5	25.51	25.45	-4	28,014	-0.01%
2021/06/22	2	25.30	6.7	25.32	25.35	-4.7	28,100	-0.02%
2021/06/21	23	24.97	11	25.11	25.05	12	28,630	0.04%
2021/06/18	18	25.26	13	25.36	25.20	5	28,522	0.02%
2021/06/16	1	25.45	5	25.49	25.40	-4	28,518	-0.01%
2021/06/15	1.2	25.46	1	25.50	25.40	0.2	28,666	0.00%
2021/06/11	0	0.00	1	25.60	25.50	-1	28,790	0.00%
2021/06/09	3	25.55	20	25.50	25.50	-17	28,920	-0.06%
2021/06/08	0	0.00	5	25.85	25.85	-5	28,979	-0.02%
2021/06/07	33	25.57	35.3	25.50	25.50	-2.3	29,250	-0.01%
2021/06/04	9	25.76	40	25.75	25.80	-31	29,378	-0.11%
2021/06/03	6	26.02	6.5	26.00	26.00	-0.5	29,915	0.00%
2021/06/02	0	25.75	5	25.82	25.95	-5	29,821	-0.02%
2021/06/01	0.1	25.60	2	25.68	25.70	-1.9	29,832	-0.01%
2021/05/31	0.1	25.60	6.2	25.70	25.60	-6.1	30,030	-0.02%
2021/05/28	50	25.47	13	25.48	25.60	37	30,162	0.12%
2021/05/27	2	24.85	8.5	25.04	25.20	-6.5	30,177	-0.02%
2021/05/26	0.1	25.05	3.5	25.13	25.15	-3.4	30,364	-0.01%
2021/05/25	11	25.24	7.2	25.23	25.05	3.8	30,710	0.01%
2021/05/24	1	24.85	0	0.00	25.00	1	30,743	0.00%
2021/05/21	6	24.49	1	24.55	24.65	5	30,946	0.02%
2021/05/20	8	24.15	16	24.38	24.45	-8	30,872	-0.03%
2021/05/19	3	24.45	15	24.55	24.35	-12	30,853	-0.04%
2021/05/18	9	24.47	7.2	24.39	24.45	1.8	30,994	0.01%
2021/05/17	28	23.45	12	23.64	23.15	16	31,119	0.05%
2021/05/14	9	24.32	26.1	24.23	24.30	-17.1	30,635	-0.06%
2021/05/13	22.1	24.13	6	23.79	23.90	16.1	30,338	0.05%
2021/05/12	59.2	24.23	70	25.24	24.50	-10.8	29,615	-0.04%
2021/05/11	35	26.22	4	26.31	26.00	31	28,544	0.11%
2021/05/10	95.1	26.24	15	26.49	26.70	80.1	27,950	0.29%
2021/05/07	2	25.63	7	25.79	25.90	-5	27,688	-0.02%
2021/05/06	3	25.65	9.5	25.70	25.70	-6.5	27,753	-0.02%
2021/05/05	6.5	25.39	54	25.14	25.30	-47.5	27,710	-0.17%
2021/05/04	52.5	25.05	18.1	25.01	25.05	34.4	27,712	0.12%
2021/05/03	43	25.69	12.1	25.60	25.50	30.9	27,339	0.11%
2021/04/29	20	26.08	39	26.09	26.00	-19	27,011	-0.07%
2021/04/28	2.3	26.29	4.2	26.21	26.10	-1.9	26,932	-0.01%
2021/04/27	2	26.35	3	26.32	26.35	-1	27,206	0.00%
2021/04/26	16	26.40	11.7	26.31	26.50	4.3	27,213	0.02%
2021/04/23	24	26.11	13	26.00	25.90	11	27,149	0.04%
2021/04/22	17	25.94	18.9	26.00	25.95	-1.9	27,237	-0.01%
2021/04/21	27.1	25.65	22.2	25.62	25.70	4.9	26,943	0.02%
2021/04/20	31	25.70	13	25.83	26.00	18	26,736	0.07%
2021/04/19	21	25.28	16.6	25.70	26.10	4.4	26,707	0.02%
2021/04/16	26.5	24.14	10	24.31	24.75	16.5	26,605	0.06%
2021/04/15	7.1	23.78	46.1	23.69	24.00	-39	26,518	-0.15%
2021/04/14	6	23.18	17.5	23.15	23.30	-11.5	26,644	-0.04%
2021/04/13	30	23.39	9.5	23.22	23.15	20.5	27,103	0.08%
2021/04/12	3.2	23.36	7	23.26	23.35	-3.8	27,030	-0.01%
2021/04/09	24	22.99	6.6	22.98	23.00	17.4	27,048	0.06%
2021/04/08	1	22.60	9.4	22.61	22.70	-8.4	27,106	-0.03%
2021/04/07	4.5	22.60	3.2	22.55	22.60	1.3	27,622	0.00%
2021/04/06	2.9	22.54	0	22.50	22.50	2.9	27,701	0.01%
2021/04/01	30	22.44	0	0.00	22.40	30	27,618	0.11%
2021/03/31	38.7	22.69	10.5	22.70	22.50	28.2	27,524	0.10%
2021/03/30	0	0.00	15	22.50	22.65	-15	27,221	-0.06%
2021/03/29	3	22.27	10	22.30	22.35	-7	27,001	-0.03%
2021/03/26	16	22.33	96	22.25	22.25	-80	26,987	-0.30%
2021/03/25	7	22.29	4	22.23	22.30	3	27,069	0.01%
2021/03/24	23.2	22.23	48.1	22.18	22.15	-24.8	27,044	-0.09%
2021/03/23	1	21.75	7	21.92	21.90	-6	26,491	-0.02%
2021/03/22	13	21.66	155	21.75	21.75	-142	26,549	-0.53%	大賣/鉅額交易
2021/03/19	7	21.67	0	0.00	21.65	7	26,777	0.03%
2021/03/18	20	21.98	11.1	21.95	21.90	9	26,807	0.03%
2021/03/17	25	21.82	21.1	21.90	21.80	3.9	27,337	0.01%
2021/03/16	3	21.83	3.5	21.85	21.90	-0.5	27,717	0.00%
2021/03/15	56	21.94	1	21.95	21.90	55	27,954	0.20%
2021/03/12	10	21.75	2	21.78	21.90	8	28,231	0.03%
2021/03/11	5	21.88	28.2	21.90	21.85	-23.2	28,344	-0.08%
2021/03/10	5	21.75	14	21.80	21.85	-9	28,221	-0.03%
2021/03/09	20.2	21.57	144	21.64	21.65	-123.8	28,080	-0.44%	大賣/鉅額交易
2021/03/08	3.2	21.29	1	21.15	21.15	2.2	27,674	0.01%
2021/03/05	110	21.17	0.1	21.20	21.20	109.9	27,675	0.40%	大買/鉅額交易
2021/03/04	0.3	21.27	1	21.10	21.15	-0.7	28,230	0.00%
2021/03/03	31	21.25	1.1	21.11	21.40	29.9	28,115	0.11%
2021/03/02	6	21.30	0	0.00	21.05	6	27,970	0.02%
2021/02/26	12	21.58	1.3	21.56	21.25	10.7	27,931	0.04%
2021/02/25	1	21.90	8.5	21.82	22.00	-7.5	27,512	-0.03%
2021/02/24	1.1	21.61	2	21.68	21.60	-0.9	27,685	0.00%
2021/02/23	10	21.47	14.2	21.68	21.65	-4.2	27,761	-0.02%
2021/02/22	5.1	21.37	1	21.45	21.30	4.1	27,624	0.01%
2021/02/19	11	21.16	30.5	21.34	21.30	-19.5	27,900	-0.07%
2021/02/18	10	21.48	41	21.59	21.40	-31	28,157	-0.11%
2021/02/17	159	21.44	15	21.39	21.40	144	28,116	0.51%	大買/鉅額交易
2021/02/05	2	21.00	25	20.93	21.00	-23	27,885	-0.08%
2021/02/04	5	20.80	0.1	20.75	20.75	4.9	27,984	0.02%
2021/02/03	6.1	20.83	1	20.65	20.85	5.1	28,672	0.02%
2021/02/02	9	20.71	2	20.65	20.65	7	28,927	0.02%
2021/02/01	10	20.17	9	20.17	20.20	1	28,724	0.00%
2021/01/29	9.7	20.12	0	0.00	19.90	9.7	28,620	0.03%
2021/01/28	17.1	20.30	30.2	20.40	20.30	-13.1	28,297	-0.05%
2021/01/27	1.1	20.79	6.6	20.83	20.65	-5.5	28,048	-0.02%
2021/01/26	1	20.70	0	0.00	20.70	1	28,082	0.00%
2021/01/25	9	20.82	3.2	20.80	20.85	5.8	27,906	0.02%
2021/01/22	13.1	20.71	1	20.75	20.75	12.1	27,860	0.04%
2021/01/21	15	20.98	4	20.94	21.00	11	27,613	0.04%
2021/01/20	21.1	20.74	8.9	20.74	20.65	12.2	27,314	0.04%
2021/01/19	3	21.30	59.4	21.29	21.30	-56.4	26,815	-0.21%
2021/01/18	17.1	20.75	12.2	20.72	21.00	4.8	26,607	0.02%
2021/01/15	12	21.00	16	21.00	21.00	-4	26,260	-0.02%
2021/01/14	62	21.11	3	21.25	21.20	59	26,052	0.23%
2021/01/13	16	21.35	30	21.42	21.40	-14	25,666	-0.05%
2021/01/12	30	21.64	56	21.47	21.25	-26	25,327	-0.10%
2021/01/11	24	21.73	49.6	21.78	21.90	-25.6	24,835	-0.10%
2021/01/08	46	21.25	45.2	21.24	21.35	0.8	24,160	0.00%
2021/01/07	22	20.93	220.1	21.11	21.00	-198.1	23,651	-0.84%	大賣/鉅額交易
2021/01/06	52	20.82	45	20.83	20.65	7	23,176	0.03%
2021/01/05	0	0.00	0	20.50	20.55	0	22,544	0.00%
2021/01/04	10	20.45	15.1	20.49	20.45	-5.1	22,539	-0.02%
2020/12/31	7	20.51	19	20.50	20.55	-12	22,451	-0.05%
2020/12/30	54	20.26	33.2	20.16	20.40	20.8	22,175	0.09%
2020/12/29	7	19.94	72.2	19.99	19.95	-65.2	21,846	-0.30%
2020/12/28	2	19.75	1	19.70	19.80	1	21,822	0.00%
2020/12/25	11	19.72	12	19.77	19.70	-1	21,884	0.00%
2020/12/24	2	19.70	23	19.73	19.75	-21	22,020	-0.10%
2020/12/23	4.6	19.58	3	19.55	19.55	1.6	22,183	0.01%
2020/12/22	4	19.83	4.6	19.76	19.65	-0.6	22,425	0.00%
2020/12/21	2	19.90	6	19.71	19.90	-4	22,902	-0.02%
2020/12/18	1	19.70	8	19.69	19.55	-7	22,850	-0.03%
2020/12/17	0	0.00	2.7	19.70	19.65	-2.7	23,043	-0.01%
2020/12/16	1	19.65	4	19.66	19.80	-3	23,204	-0.01%
2020/12/15	16	19.59	31.2	19.75	19.50	-15.2	23,233	-0.07%
2020/12/14	11	19.95	6.5	19.94	19.85	4.5	23,077	0.02%
2020/12/11	15	19.70	31.3	19.76	19.80	-16.3	22,937	-0.07%
2020/12/10	6	19.48	12	19.52	19.40	-6	22,235	-0.03%
2020/12/09	9	19.38	38.1	19.41	19.45	-29.1	21,897	-0.13%
2020/12/08	11	19.25	2	19.25	19.35	9	21,737	0.04%
2020/12/07	3	19.33	3	19.40	19.30	0	21,525	0.00%
2020/12/04	4	19.33	18.5	19.35	19.40	-14.5	21,504	-0.07%
2020/12/03	3	19.32	3	19.40	19.35	0	21,526	0.00%
2020/12/02	2.9	19.37	11	19.33	19.40	-8.1	21,737	-0.04%
2020/12/01	1	19.20	20	19.25	19.35	-19	21,824	-0.09%
2020/11/30	15	19.13	5.2	19.20	19.10	9.8	22,211	0.04%
2020/11/27	5	19.15	2.2	19.24	19.30	2.8	21,863	0.01%
2020/11/26	31.7	19.15	12.5	19.10	19.25	19.2	22,098	0.09%
2020/11/25	12.8	19.20	4.4	19.29	19.25	8.4	22,312	0.04%
2020/11/24	2	19.40	70	19.39	19.40	-68	22,218	-0.31%
2020/11/23	11.9	19.30	10.5	19.33	19.40	1.4	21,966	0.01%
2020/11/20	5.4	19.00	23	19.02	19.05	-17.6	21,774	-0.08%
2020/11/19	3	18.97	7.8	18.95	18.95	-4.8	21,811	-0.02%
2020/11/18	2.2	19.00	6	19.00	19.05	-3.8	21,827	-0.02%
2020/11/17	0	0.00	5	18.92	18.90	-5	21,713	-0.02%
2020/11/16	13	18.75	5	18.80	18.80	8	22,230	0.04%
2020/11/13	17	18.50	4	18.55	18.50	13	22,624	0.06%
2020/11/12	27	18.76	2	18.70	18.60	25	22,661	0.11%
2020/11/11	4	18.91	62.5	18.95	19.05	-58.5	22,874	-0.26%
2020/11/10	8.6	18.54	41.3	18.55	18.60	-32.7	22,416	-0.15%
2020/11/09	0	0.00	21	18.35	18.35	-21	22,141	-0.09%
2020/11/06	10	18.16	66	18.21	18.30	-56	22,256	-0.25%
2020/11/05	13	18.15	50	18.23	18.25	-37	22,439	-0.16%
2020/11/04	1	18.00	11	18.10	18.15	-10	23,273	-0.04%
2020/11/03	12	18.10	76.3	18.10	18.10	-64.3	23,833	-0.27%
2020/11/02	4	17.85	15	17.92	18.00	-11	24,343	-0.05%
2020/10/30	27.1	17.67	0	0.00	17.75	27.1	24,298	0.11%
2020/10/29	28.4	17.71	48	17.70	17.65	-19.6	24,420	-0.08%
2020/10/28	36	17.88	0.2	17.95	17.90	35.8	24,631	0.15%
2020/10/27	20	17.95	0	0.00	18.00	20	25,223	0.08%
2020/10/26	3	18.05	3.1	18.10	18.05	-0.1	25,533	0.00%
2020/10/23	24	17.95	0	0.00	17.95	24	26,032	0.09%
2020/10/22	0.4	18.10	16	18.08	18.10	-15.6	26,257	-0.06%
2020/10/21	9.2	17.85	0.5	17.90	17.85	8.7	26,298	0.03%
2020/10/20	15.8	17.82	0	0.00	17.85	15.8	26,590	0.06%
2020/10/19	21.9	17.88	0.2	17.90	17.80	21.7	26,680	0.08%
2020/10/16	18.5	17.95	3	18.05	17.90	15.5	26,682	0.06%
2020/10/15	11	18.05	0	0.00	18.00	11	26,843	0.04%
2020/10/14	1	18.10	1.1	18.06	18.15	-0.1	26,907	0.00%
2020/10/13	0	0.00	6	18.08	18.10	-6	26,909	-0.02%
2020/10/12	16	18.10	8	18.19	18.20	8	27,287	0.03%
2020/10/08	7.9	18.07	7	18.09	18.20	0.9	27,716	0.00%
2020/10/07	18	18.06	0	0.00	18.00	18	27,896	0.06%
2020/10/06	2.1	17.96	16.6	18.10	18.20	-14.5	28,247	-0.05%
2020/10/05	1	17.90	42.5	17.89	17.85	-41.5	28,399	-0.15%
2020/09/30	29	17.70	1	17.61	17.80	28	28,677	0.10%
2020/09/29	50	17.68	1	17.70	17.65	49	29,032	0.17%
2020/09/28	10	17.74	3	17.68	17.70	7	29,492	0.02%
2020/09/25	8	17.32	3	17.38	17.30	5	29,702	0.02%
2020/09/24	80	17.26	96	17.20	17.15	-16	29,566	-0.05%
2020/09/23	22	17.73	0	0.00	17.70	22	29,037	0.08%
2020/09/22	32	17.79	31	17.83	17.75	1	28,906	0.00%
2020/09/21	35	18.07	7	18.14	18.00	28	28,791	0.10%
2020/09/18	1.5	18.30	0	0.00	18.30	1.5	29,331	0.01%
2020/09/17	7.2	18.30	2	18.30	18.30	5.2	29,696	0.02%
2020/09/16	11	18.30	5	18.35	18.35	6	30,101	0.02%
2020/09/15	7	18.21	1	18.25	18.25	6	30,195	0.02%
2020/09/14	2	18.20	0	0.00	18.25	2	30,865	0.01%
2020/09/11	6	18.23	0	0.00	18.30	6	31,153	0.02%
2020/09/10	10	18.18	16	18.26	18.30	-6	31,779	-0.02%
2020/09/09	12	18.19	0	0.00	18.20	12	32,165	0.04%
2020/09/08	8	18.24	0	0.00	18.30	8	32,517	0.02%
2020/09/07	7	18.21	0.1	18.30	18.25	6.9	33,207	0.02%
2020/09/04	26	18.26	3	18.28	18.20	23	34,168	0.07%
2020/09/03	3	18.48	7	18.54	18.40	-4	34,801	-0.01%
2020/09/02	17	18.31	0.1	18.35	18.30	16.9	35,108	0.05%
2020/09/01	13	18.28	301	18.25	18.30	-288	35,668	-0.81%	大賣/鉅額交易
2020/08/31	12	18.36	25	18.38	18.40	-13	35,587	-0.04%
2020/08/28	5	18.33	11.3	18.39	18.30	-6.3	35,766	-0.02%
2020/08/27	12	18.35	5	18.32	18.30	7	36,101	0.02%
2020/08/26	29	18.37	1	18.35	18.40	28	36,580	0.08%
2020/08/25	2	18.45	0	0.00	18.45	2	36,520	0.01%
2020/08/24	53	18.44	0	0.00	18.45	53	37,617	0.14%
2020/08/21	57	18.57	5	18.70	18.60	52	37,734	0.14%
2020/08/20	52	18.51	1.5	18.48	18.45	50.5	37,786	0.13%
2020/08/19	301	18.92	27	19.01	18.85	274	37,438	0.73%	大買/鉅額交易
2020/08/18	2	18.75	11.1	18.71	18.75	-9.1	36,967	-0.02%
2020/08/17	72	18.65	17	18.67	18.80	55	37,137	0.15%
2020/08/14	1	19.10	10	19.10	19.10	-9	36,857	-0.02%
2020/08/13	16	19.10	2	19.08	19.10	14	36,719	0.04%
2020/08/12	14	19.00	2	19.00	19.05	12	36,886	0.03%
2020/08/11	10	19.21	10	19.23	19.15	0	36,645	0.00%
2020/08/10	32	19.24	13	19.36	19.15	19	36,696	0.05%
2020/08/07	15	18.86	22	18.91	18.70	-7	36,399	-0.02%
2020/08/06	1	18.60	52	18.52	18.65	-51	35,980	-0.14%
2020/08/05	0	0.00	6	18.25	18.25	-6	35,709	-0.02%
2020/08/04	2	18.15	17	18.27	18.20	-15	36,099	-0.04%
2020/08/03	15.6	17.96	0	0.00	17.95	15.6	36,384	0.04%
2020/07/31	70	18.04	0	0.00	18.00	70	36,288	0.19%
2020/07/30	1	18.30	1.7	18.32	18.35	-0.7	36,203	0.00%
2020/07/29	1	18.50	11.6	18.36	18.30	-10.6	36,146	-0.03%
2020/07/28	15	17.99	6	17.97	17.90	9	36,099	0.02%
2020/07/27	4	17.89	5	17.93	17.80	-1	36,335	0.00%
2020/07/24	12	18.08	18	18.00	18.00	-6	36,476	-0.02%
2020/07/23	19	18.20	0	0.00	18.20	19	36,658	0.05%
2020/07/21	2.1	18.22	0	0.00	18.15	2.1	36,801	0.01%
2020/07/20	4	18.16	1	18.15	18.15	3	36,791	0.01%
2020/07/17	11	18.38	2	18.38	18.30	9	36,879	0.02%
2020/07/16	15	18.47	6	18.48	18.40	9	37,225	0.02%
2020/07/15	4	18.44	9	18.43	18.40	-5	36,877	-0.01%
2020/07/14	0	0.00	2	18.40	18.35	-2	36,625	-0.01%
2020/07/13	19	18.21	7	18.18	18.30	12	36,616	0.03%
2020/07/10	15	18.03	26	17.97	17.90	-11	36,457	-0.03%
2020/07/09	28	18.15	57	18.15	18.10	-29	36,534	-0.08%
2020/07/08	39	18.15	28	18.15	18.10	11	36,229	0.03%
2020/07/07	15	18.19	23	18.20	18.15	-8	36,084	-0.02%
2020/07/06	9	18.01	22.1	17.96	18.00	-13.1	35,682	-0.04%
2020/07/03	29	17.80	26	17.82	17.90	3	35,464	0.01%
2020/07/02	4	17.66	20	17.70	17.65	-16	35,496	-0.05%
2020/07/01	3	17.58	0	0.00	17.60	3	35,663	0.01%
2020/06/30	55	17.46	2	17.55	17.45	53	35,840	0.15%
2020/06/29	58.8	17.50	30	17.46	17.45	28.8	35,824	0.08%
2020/06/24	11.2	18.36	58	18.38	18.40	-46.8	35,173	-0.13%
2020/06/23	19	18.05	19	18.10	18.20	0	34,964	0.00%
2020/06/22	48	18.20	19	18.20	18.20	29	34,606	0.08%
2020/06/19	69	18.27	2	18.33	18.15	67	34,806	0.19%
2020/06/18	45	18.43	0	0.00	18.35	45	34,425	0.13%
2020/06/17	40	18.62	40.2	18.42	18.50	-0.2	34,220	0.00%
2020/06/16	37.2	18.30	4	18.35	18.30	33.2	34,300	0.10%
2020/06/15	82	17.95	30	18.07	17.95	52	34,509	0.15%
2020/06/12	44	17.78	77	17.74	17.85	-33	34,464	-0.10%
2020/06/11	47	18.42	48.5	18.53	18.05	-1.5	34,231	0.00%
2020/06/10	46	18.41	18.3	18.42	18.50	27.7	33,418	0.08%
2020/06/09	21	18.37	143.4	18.33	18.15	-122.4	33,157	-0.37%	大賣/鉅額交易
2020/06/08	18	17.99	72	17.98	18.05	-54	32,747	-0.16%
2020/06/05	4	17.40	8	17.47	17.50	-4	32,054	-0.01%
2020/06/04	28	17.43	15	17.48	17.35	13	31,904	0.04%
2020/06/03	21	17.35	78.1	17.33	17.35	-57.1	31,794	-0.18%
2020/06/02	23	17.09	69	16.91	17.00	-46	31,531	-0.15%
2020/06/01	3	16.65	17	16.68	16.65	-14	31,291	-0.04%
2020/05/29	49	16.34	5	16.45	16.25	44	31,029	0.14%
2020/05/28	2	16.65	16	16.68	16.50	-14	29,862	-0.05%
2020/05/27	29	16.70	65.1	16.72	16.65	-36.1	29,818	-0.12%
2020/05/26	30	16.53	49	16.48	16.60	-19	29,731	-0.06%
2020/05/25	4	16.23	12	16.30	16.30	-8	29,422	-0.03%
2020/05/22	34	16.19	0	0.00	16.15	34	29,333	0.12%
2020/05/21	15	16.39	6	16.35	16.40	9	29,046	0.03%
2020/05/20	20	16.23	0	16.30	16.20	20	28,867	0.07%
2020/05/19	0	0.00	4	16.33	16.25	-4	28,717	-0.01%
2020/05/18	12	16.20	87.7	16.20	16.20	-75.7	28,462	-0.27%
2020/05/15	83.7	16.38	50.7	16.40	16.25	33	28,287	0.12%
2020/05/14	50	16.42	6	16.43	16.30	44	27,882	0.16%
2020/05/13	9	16.52	0	0.00	16.65	9	27,223	0.03%
2020/05/12	23	16.56	9	16.59	16.50	14	27,179	0.05%
2020/05/11	6.2	16.73	0.8	16.80	16.70	5.3	26,813	0.02%
2020/05/08	13.5	16.45	6	16.45	16.40	7.5	26,413	0.03%
2020/05/07	5.2	16.38	2.1	16.40	16.40	3.1	25,922	0.01%
2020/05/06	60.7	16.39	6	16.40	16.35	54.7	25,757	0.21%
2020/05/05	12	16.68	5	16.68	16.55	7	25,586	0.03%
2020/05/04	89	16.53	0.7	16.65	16.50	88.3	25,602	0.34%
2020/04/30	34.1	17.13	55	17.04	17.10	-20.9	25,557	-0.08%
2020/04/29	21.5	16.73	51	16.69	16.75	-29.5	25,265	-0.12%
2020/04/28	47.1	16.41	1	16.35	16.40	46.1	25,149	0.18%
2020/04/27	9	16.33	30.2	16.37	16.40	-21.2	25,295	-0.08%
2020/04/24	14	16.18	3.1	16.13	16.10	10.9	25,180	0.04%
2020/04/23	11	16.15	2	16.23	16.15	9	25,129	0.04%
2020/04/22	38	15.97	9	15.92	16.00	29	24,952	0.12%
2020/04/21	28	16.30	1	16.20	16.10	27	24,786	0.11%
2020/04/20	15.7	16.80	4	16.80	16.75	11.7	24,572	0.05%
2020/04/17	15	16.99	11.1	17.08	16.85	3.9	24,604	0.02%
2020/04/16	5	16.82	4	16.83	16.80	1	24,291	0.00%
2020/04/15	16	17.27	17	17.21	17.20	-1	23,996	0.00%
2020/04/14	51.1	16.79	19	16.59	16.70	32.1	23,783	0.13%
2020/04/13	10	16.12	1	16.00	16.05	9	23,415	0.04%
2020/04/10	3	15.98	1	16.00	16.30	2	23,370	0.01%
2020/04/09	53	15.90	9	15.82	15.90	44	23,099	0.19%
2020/04/08	11	15.63	3	15.68	15.70	8	22,964	0.03%
2020/04/07	6	15.52	5	15.65	15.65	1	22,853	0.00%
2020/04/06	3	15.52	0	0.00	15.50	3	22,683	0.01%
2020/04/01	31.1	15.29	0	0.00	15.30	31.1	22,505	0.14%
2020/03/31	1	15.60	2	15.80	15.55	-1	22,246	0.00%
2020/03/30	10	15.57	0	0.00	15.60	10	21,954	0.05%
2020/03/27	27	15.88	19	15.98	16.00	8	21,881	0.04%
2020/03/26	18	15.60	2.2	15.70	15.60	15.9	21,472	0.07%
2020/03/25	14	15.73	3	15.77	15.75	11	21,633	0.05%
2020/03/24	4	15.41	6	15.41	15.20	-2	21,202	-0.01%
2020/03/23	5	14.35	0	0.00	14.20	5	20,964	0.02%
2020/03/20	43	14.94	10	14.89	15.25	33	20,825	0.16%
2020/03/19	32	14.35	9	14.52	14.00	23	20,143	0.11%
2020/03/18	18	15.33	8	15.45	15.55	10	19,689	0.05%
2020/03/17	6	15.89	2	15.85	15.60	4	19,341	0.02%
2020/03/16	20	16.92	36.4	17.02	16.45	-16.4	18,682	-0.09%
2020/03/13	12	16.23	22	16.29	17.40	-10	18,147	-0.06%
2020/03/12	9	17.62	16	17.74	17.50	-7	17,458	-0.04%
2020/03/11	2	18.40	0	0.00	18.25	2	16,988	0.01%
2020/03/10	3	18.47	67	18.38	18.50	-64	16,933	-0.38%
2020/03/09	26.2	18.44	7	18.37	18.40	19.2	16,827	0.11%
2020/03/06	9	19.15	0	0.00	19.05	9	16,417	0.05%
2020/03/05	7	19.49	1	19.50	19.50	6	16,253	0.04%
2020/03/04	1	19.25	15	19.10	19.30	-14	15,947	-0.09%
2020/03/03	10	19.02	0	0.00	19.20	10	15,888	0.06%
2020/03/02	18	18.73	2	19.00	18.95	16	15,716	0.10%
2020/02/27	55	19.29	47	19.30	19.20	8	15,882	0.05%
2020/02/26	40	19.57	0	0.00	19.50	40	15,639	0.26%
2020/02/25	1	19.70	0	0.00	19.75	1	15,345	0.01%
2020/02/24	9	19.92	1	19.95	19.85	8	15,350	0.05%
2020/02/21	13	20.22	37.1	20.35	20.25	-24.1	15,197	-0.16%
2020/02/20	1	20.30	49	20.30	20.30	-48	15,082	-0.32%
2020/02/19	8	20.14	1	20.20	20.30	7	14,943	0.05%
2020/02/18	10	20.08	0	0.00	20.20	10	14,894	0.07%
2020/02/17	8	20.06	2	20.10	20.15	6	14,958	0.04%
2020/02/14	2	20.10	0	0.00	20.15	2	15,026	0.01%
2020/02/13	1	20.15	2.6	20.11	20.15	-1.6	15,064	-0.01%
2020/02/12	15.1	20.11	0.3	20.10	20.05	14.8	14,952	0.10%
2020/02/11	10	20.25	0	0.00	20.30	10	14,859	0.07%
2020/02/10	20	20.35	195	20.31	20.40	-175	14,778	-1.18%	大賣/鉅額交易
2020/02/07	2	20.30	26	20.22	20.30	-24	14,977	-0.16%
2020/02/06	3	20.28	10	20.35	20.25	-7	15,022	-0.05%
2020/02/05	2	20.08	0	0.00	20.20	2	14,693	0.01%
2020/02/04	3	20.00	0	0.00	20.05	3	14,572	0.02%
2020/02/03	1	19.70	19	19.87	19.80	-18	14,277	-0.13%
2020/01/31	3	19.53	0	0.00	19.70	3	14,092	0.02%
2020/01/30	29.3	19.69	14.1	19.84	19.35	15.2	13,876	0.11%
2020/01/20	10	20.68	2	20.50	20.65	8	13,281	0.06%
2020/01/15	0	0.00	3	20.33	20.40	-3	13,157	-0.02%
2020/01/14	0	0.00	40.3	20.31	20.35	-40.3	13,092	-0.31%
2020/01/13	0	0.00	6.5	20.06	20.20	-6.5	12,868	-0.05%
2020/01/08	6	19.75	1	19.71	19.80	5	13,173	0.04%
2020/01/07	11	19.93	1	19.95	19.90	10	13,182	0.08%
2020/01/06	14	20.03	0	0.00	19.95	14	13,218	0.11%
2020/01/03	6	20.20	3	20.25	20.25	3	13,272	0.02%
2020/01/02	8	20.10	0	0.00	20.20	8	13,372	0.06%
2019/12/30	1	20.40	0	0.00	20.40	1	13,160	0.01%
2019/12/27	0	0.00	2	20.30	20.45	-2	13,311	-0.02%
2019/12/25	1	20.25	27.3	20.30	20.25	-26.3	13,473	-0.20%
2019/12/24	0	0.00	1	20.35	20.30	-1	13,595	-0.01%
2019/12/20	0	0.00	5	20.28	20.35	-5	13,634	-0.04%
2019/12/19	0	0.00	2.2	20.14	20.05	-2.2	13,337	-0.02%
2019/12/18	0	0.00	0.2	20.05	20.15	-0.2	13,281	0.00%
2019/12/17	1	20.00	11.2	20.05	20.15	-10.2	13,496	-0.08%
2019/12/16	1	20.05	0	0.00	20.05	1	13,420	0.01%
2019/12/13	0	0.00	12.7	20.16	20.25	-12.7	13,263	-0.10%
2019/12/12	0	0.00	0.2	19.90	19.85	-0.2	12,993	0.00%
2019/12/09	0	0.00	3	19.85	19.90	-3	12,964	-0.02%
2019/12/06	0	0.00	2	19.80	19.90	-2	13,200	-0.02%
2019/12/05	6	19.65	1.2	19.74	19.65	4.8	13,507	0.04%
2019/11/29	2	19.88	2	19.80	19.75	0	13,625	0.00%
2019/11/28	0	0.00	5	20.00	20.00	-5	13,629	-0.04%
2019/11/27	0	0.00	23	19.97	20.05	-23	14,183	-0.16%
2019/11/19	0	0.00	2	19.85	19.85	-2	14,929	-0.01%
2019/11/15	1	19.95	197	19.97	19.85	-196	15,690	-1.25%	大賣/鉅額交易
2019/11/14	0	0.00	22	19.75	19.80	-22	15,865	-0.14%
2019/11/13	0	0.00	13	19.90	19.80	-13	16,101	-0.08%
2019/11/08	1	19.90	1	19.90	19.90	0	16,395	0.00%
2019/11/07	0	0.00	1	19.85	19.95	-1	16,674	-0.01%
2019/11/06	20	19.55	9	19.97	19.95	11	16,723	0.07%
2019/11/05	2	19.40	3	19.60	19.60	-1	16,526	-0.01%
2019/11/04	1	19.20	34	19.15	19.30	-33	16,497	-0.20%
2019/11/01	0	0.00	1.3	18.95	19.05	-1.3	16,565	-0.01%
2019/10/31	1	19.15	0	0.00	19.05	1	16,643	0.01%
2019/10/30	1	19.00	14	19.00	19.10	-13	16,665	-0.08%
2019/10/29	0	0.00	8	18.90	19.00	-8	16,710	-0.05%
2019/10/25	0	0.00	36	19.00	19.00	-36	16,658	-0.22%
2019/10/24	0	0.00	7	18.96	19.00	-7	16,786	-0.04%
2019/10/23	0	0.00	5.2	18.90	18.85	-5.2	16,902	-0.03%
2019/10/22	0	0.00	0.1	18.90	19.00	-0.1	16,851	0.00%
2019/10/21	5	18.80	10	19.00	18.90	-5	16,876	-0.03%
2019/10/18	0	0.00	6.9	18.84	18.80	-6.9	16,812	-0.04%
2019/10/17	0	0.00	0.3	18.70	18.70	-0.3	16,387	0.00%
2019/10/16	0	0.00	52	18.65	18.75	-52	16,264	-0.32%
2019/10/14	0	0.00	1	18.60	18.65	-1	16,557	-0.01%
2019/10/09	0.2	18.10	0	0.00	18.05	0.2	16,439	0.00%
2019/10/08	0	0.00	1	18.50	18.40	-1	16,317	-0.01%
2019/10/07	1	18.30	0	0.00	18.35	1	16,260	0.01%
2019/10/04	0	0.00	5	18.25	18.25	-5	16,352	-0.03%
2019/10/03	12	18.21	3.2	18.20	18.15	8.8	16,379	0.05%
2019/09/27	12	18.50	0	0.00	18.50	12	16,005	0.07%
2019/09/26	1	18.75	0	0.00	18.70	1	16,017	0.01%
2019/09/25	2	18.73	1	18.75	18.70	1	16,129	0.01%
2019/09/24	3	18.73	0	0.00	18.75	3	16,434	0.02%
2019/09/23	7	18.96	0	0.00	18.85	7	16,549	0.04%
2019/09/20	2	19.00	5.3	18.84	18.70	-3.3	16,683	-0.02%
2019/09/17	0	0.00	1	18.95	19.00	-1	16,437	-0.01%
2019/09/11	3	19.02	0	0.00	19.10	3	17,361	0.02%
2019/09/10	0	0.00	4	19.09	19.15	-4	17,333	-0.02%
2019/09/09	0	0.00	4	18.98	19.00	-4	17,152	-0.02%
2019/09/06	0	0.00	0.1	18.65	18.65	-0.1	16,864	0.00%
2019/09/05	0	0.00	0.1	18.45	18.45	-0.1	16,879	0.00%
2019/09/04	0	0.00	43.7	18.19	18.00	-43.7	16,663	-0.26%
2019/09/03	42.6	18.20	0	0.00	18.15	42.6	16,613	0.26%
2019/08/29	1	18.10	0	0.00	17.95	1	16,583	0.01%
2019/08/27	1	18.00	0	0.00	18.00	1	16,477	0.01%
2019/08/23	0	0.00	8.2	18.53	18.50	-8.2	16,272	-0.05%
2019/08/22	1	18.40	5	18.35	18.50	-4	16,138	-0.02%
2019/08/21	0	0.00	6	18.50	18.40	-6	16,663	-0.04%
2019/08/20	0	0.00	2	18.50	18.50	-2	16,517	-0.01%
2019/08/19	6	17.99	6	18.02	18.00	0	16,026	0.00%
2019/08/16	0	0.00	1	17.45	17.60	-1	15,940	-0.01%
2019/08/15	11	17.23	10	17.40	17.40	1	15,756	0.01%
2019/08/14	0	0.00	10.9	17.30	17.25	-10.9	15,944	-0.07%
2019/08/12	0	0.00	1	17.70	17.55	-1	15,813	-0.01%
2019/08/06	2	16.73	0	0.00	16.85	2	15,609	0.01%
2019/08/05	2	17.08	0	0.00	17.05	2	15,570	0.01%
2019/08/02	0	0.00	11	17.15	17.05	-11	15,486	-0.07%
2019/08/01	1	17.35	1	17.40	17.35	0	15,394	0.00%
2019/07/31	1	17.60	0	0.00	17.50	1	15,257	0.01%
2019/07/30	0.2	17.65	0	0.00	17.75	0.2	15,360	0.00%
2019/07/29	0	0.00	3	17.67	17.75	-3	15,460	-0.02%
2019/07/25	0	0.00	2	17.53	17.45	-2	15,568	-0.01%
2019/07/24	0	0.00	1	17.55	17.60	-1	15,468	-0.01%
2019/07/23	0	0.00	2.1	17.60	17.60	-2.1	15,543	-0.01%
2019/07/22	2	17.65	0	0.00	17.60	2	15,489	0.01%
2019/07/18	0	0.00	1	17.70	17.65	-1	15,555	-0.01%
2019/07/17	1	17.50	1	17.70	17.70	0	15,543	0.00%
2019/07/16	7	17.55	0	0.00	17.60	7	15,363	0.05%
2019/07/12	5	18.05	0	0.00	18.05	5	15,077	0.03%
2019/07/11	1	18.00	0	0.00	18.00	1	15,112	0.01%
2019/07/10	0	0.00	2	18.05	18.00	-2	15,157	-0.01%
2019/07/08	2	17.75	0	17.75	17.75	2	15,081	0.01%
2019/07/05	0	0.00	1.5	17.97	18.00	-1.5	15,169	-0.01%
2019/07/03	4	17.80	0	0.00	17.75	4	15,651	0.03%
2019/07/02	10	18.02	2	17.95	17.85	8	15,704	0.05%
2019/07/01	8	18.79	18	18.91	18.95	-10	15,717	-0.06%
2019/06/28	25	18.80	0	0.00	18.65	25	15,398	0.16%
2019/06/27	2	18.90	0	0.00	18.85	2	15,222	0.01%
2019/06/26	3	18.80	2	18.83	18.80	1	15,398	0.01%
2019/06/25	105	18.75	0	0.00	18.70	105	15,680	0.67%	大買/鉅額交易
2019/06/24	101	18.90	0	0.00	18.90	101	15,614	0.65%	大買/鉅額交易
2019/06/21	2	18.90	1	18.90	18.90	1	15,560	0.01%
2019/06/19	10	18.50	0	0.00	18.60	10	15,201	0.07%
2019/06/18	2	18.05	0	0.00	18.10	2	14,838	0.01%
2019/06/17	0	0.00	2	18.08	18.05	-2	15,027	-0.01%
2019/06/14	0	0.00	2.1	17.85	17.85	-2.1	15,298	-0.01%
2019/06/13	0	0.00	5	17.90	17.85	-5	15,466	-0.03%
2019/06/12	0	0.00	2	18.03	17.95	-2	15,528	-0.01%
2019/06/11	2	18.00	2	18.10	18.05	0	15,587	0.00%
2019/06/10	1	18.05	103	18.05	18.10	-102	15,857	-0.64%	大賣/鉅額交易
2019/06/05	4	18.00	2	17.98	17.90	2	15,824	0.01%
2019/06/04	0	0.00	0.2	17.75	17.75	-0.2	15,756	0.00%
2019/06/03	4	17.55	26	17.95	17.95	-22	15,956	-0.14%
2019/05/31	6.8	17.50	47	17.71	17.75	-40.2	15,917	-0.25%
2019/05/30	5	17.55	0	0.00	17.60	5	16,101	0.03%
2019/05/29	5	17.35	0.8	17.40	17.50	4.2	16,353	0.03%
2019/05/28	18	17.32	14	17.38	17.30	4	16,589	0.02%
2019/05/27	15	17.37	7	17.40	17.40	8	16,350	0.05%
2019/05/24	14	17.50	0	0.00	17.50	14	16,327	0.09%
2019/05/23	0.1	17.50	0	0.00	17.50	0.1	16,663	0.00%
2019/05/16	4.1	17.20	0	0.00	17.30	4.1	16,820	0.02%
2019/05/15	0	0.00	0.3	17.40	17.35	-0.3	16,936	0.00%
2019/05/14	5	17.29	1	17.25	17.25	4	17,152	0.02%
2019/05/10	0	0.00	5	17.70	17.60	-5	17,596	-0.03%
2019/05/09	0	0.00	3	17.73	17.55	-3	17,966	-0.02%
2019/05/08	1	17.80	1	17.85	17.80	0	17,975	0.00%
2019/05/07	1	17.75	1	17.90	18.00	0	18,097	0.00%
2019/05/06	3	17.82	25.3	17.75	17.80	-22.3	18,050	-0.12%
2019/05/03	0	0.00	65.1	17.94	18.00	-65.1	18,229	-0.36%
2019/05/02	3	17.75	0	0.00	17.75	3	18,387	0.02%
2019/04/30	0	17.80	0.1	17.80	17.90	-0.1	18,394	0.00%
2019/04/29	16	17.80	40	17.80	17.80	-24	18,592	-0.13%
2019/04/26	1	17.70	0	0.00	17.85	1	18,620	0.01%
2019/04/25	4	17.78	1	17.80	17.80	3	18,850	0.02%
2019/04/24	3	17.82	2	17.90	17.90	1	18,991	0.01%
2019/04/23	3	17.65	13	17.72	17.85	-10	19,430	-0.05%
2019/04/22	16.3	17.66	0	0.00	17.70	16.3	19,512	0.08%
2019/04/19	2	17.75	0	0.00	17.75	2	19,853	0.01%
2019/04/18	0	0.00	2	17.85	17.85	-2	20,036	-0.01%
2019/04/17	0	0.00	0	17.95	17.90	0	20,318	0.00%
2019/04/16	0	0.00	1.5	17.83	17.90	-1.5	20,457	-0.01%
2019/04/15	0	0.00	0.6	17.80	17.75	-0.6	20,602	0.00%
2019/04/11	0	0.00	6	17.83	17.75	-6	20,740	-0.03%
2019/04/10	0	17.70	12	17.66	17.65	-12	20,642	-0.06%
2019/04/09	0	0.00	12	17.80	17.80	-12	20,526	-0.06%
2019/04/08	0	0.00	0.1	17.70	17.65	-0.1	20,407	0.00%
2019/04/03	5	17.57	4	17.60	17.45	1	20,266	0.00%
2019/04/02	0	0.00	3	17.57	17.60	-3	20,213	-0.01%
2019/03/29	1	17.35	0	0.00	17.55	1	20,348	0.00%
2019/03/28	1	17.30	10	17.30	17.35	-9	20,252	-0.04%
2019/03/27	0	0.00	1.1	17.50	17.55	-1.1	20,119	-0.01%
2019/03/26	1	17.55	0	0.00	17.55	1	20,313	0.00%
2019/03/25	16	17.37	0	0.00	17.50	16	20,652	0.08%
2019/03/21	0	0.00	3	17.57	17.65	-3	20,848	-0.01%
2019/03/20	10	17.45	5.1	17.60	17.65	4.9	21,089	0.02%
2019/03/19	3	17.50	0	0.00	17.45	3	21,028	0.01%
2019/03/18	26	17.60	1	17.60	17.70	25	20,929	0.12%
2019/03/14	3	17.78	0	0.00	17.70	3	20,942	0.01%
2019/03/13	0	0.00	9	17.83	17.90	-9	21,249	-0.04%
2019/03/11	0	0.00	1.1	17.45	17.45	-1.1	21,444	-0.01%
2019/03/08	1	17.50	5	17.50	17.40	-4	22,141	-0.02%
2019/03/07	0	17.60	0	0.00	17.60	0	22,474	0.00%
2019/03/06	5	17.50	6	17.51	17.50	-1	22,415	0.00%
2019/03/05	0	0.00	1	17.40	17.45	-1	22,413	0.00%
2019/03/04	1	17.15	0	0.00	17.20	1	22,193	0.00%
2019/02/26	2	17.40	8	17.45	17.40	-6	21,852	-0.03%
2019/02/25	5	17.30	52.4	17.30	17.40	-47.4	21,608	-0.22%
2019/02/22	0	0.00	19.3	17.25	17.35	-19.3	21,719	-0.09%
2019/02/21	0	0.00	62	17.10	17.10	-62	21,596	-0.29%
2019/02/18	0	0.00	5	17.10	17.15	-5	21,766	-0.02%
2019/02/15	10	17.00	0	0.00	16.85	10	21,857	0.05%
2019/02/14	10	17.05	9	17.10	17.10	1	21,822	0.00%
2019/02/13	26	17.03	5.7	17.10	17.05	20.3	21,736	0.09%
2019/02/12	0	0.00	4	17.00	17.00	-4	21,537	-0.02%
2019/02/11	2	16.95	1	16.90	16.85	1	21,295	0.00%
2019/01/30	2	17.00	16	16.98	17.00	-14	21,246	-0.07%
2019/01/29	2	16.90	6.5	16.89	16.95	-4.5	20,948	-0.02%
2019/01/28	0	0.00	19	16.85	16.95	-19	20,879	-0.09%
2019/01/25	1	16.65	6	16.79	16.75	-5	20,816	-0.02%
2019/01/24	0	0.00	32	16.78	16.80	-32	20,738	-0.15%
2019/01/23	0	0.00	6	16.54	16.55	-6	20,590	-0.03%
2019/01/22	0	0.00	1	16.40	16.50	-1	20,268	0.00%
2019/01/21	2	16.38	6.8	16.41	16.50	-4.8	20,205	-0.02%
2019/01/17	2	16.30	21	16.30	16.35	-19	20,234	-0.09%
2019/01/16	0	0.00	24	16.18	16.25	-24	20,207	-0.12%
2019/01/15	0	0.00	46	16.06	16.15	-46	20,473	-0.22%
2019/01/14	0	0.00	9.6	15.81	15.80	-9.6	20,004	-0.05%
2019/01/11	0	0.00	35	15.81	15.85	-35	20,153	-0.17%
2019/01/09	1	15.75	0	0.00	15.70	1	19,793	0.01%
2019/01/08	0	0.00	9.5	15.55	15.55	-9.5	19,514	-0.05%
2019/01/07	0	0.00	5	15.40	15.50	-5	19,678	-0.03%
2019/01/02	3	15.25	0	0.00	15.20	3	20,642	0.01%
2018/12/28	0	0.00	19	15.40	15.45	-19	20,864	-0.09%
2018/12/27	0	0.00	10	15.16	15.30	-10	21,079	-0.05%
2018/12/26	0	0.00	1	15.10	15.10	-1	21,299	0.00%
2018/12/25	3	14.95	23	14.95	15.00	-20	21,319	-0.09%
2018/12/24	0.4	15.00	2.1	15.05	15.00	-1.7	21,244	-0.01%
2018/12/21	0	0.00	1.1	15.01	15.10	-1.1	21,453	-0.01%
2018/12/19	0	0.00	2	15.40	15.40	-2	21,340	-0.01%
2018/12/18	0	0.00	1	15.25	15.25	-1	21,440	0.00%
2018/12/11	0	0.00	0.3	15.25	15.20	-0.3	21,699	0.00%
2018/12/06	10	15.15	1	15.20	15.20	9	21,480	0.04%
2018/12/05	12	15.34	1	15.30	15.30	11	21,288	0.05%
2018/12/04	10	15.65	1	15.75	15.65	9	21,154	0.04%
2018/12/03	1	15.70	0	0.00	15.70	1	20,726	0.00%
2018/11/30	0	0.00	1	15.60	15.70	-1	20,058	0.00%
2018/11/29	0	0.00	3	15.55	15.60	-3	19,846	-0.02%
2018/11/28	0	0.00	3	15.50	15.45	-3	19,634	-0.02%
2018/11/26	0	0.00	60	15.40	15.30	-60	19,587	-0.31%
2018/11/21	1	15.40	0	0.00	15.40	1	19,635	0.01%
2018/11/19	0	0.00	5	15.80	15.80	-5	19,488	-0.03%
2018/11/16	0	0.00	13	15.65	15.75	-13	19,509	-0.07%
2018/11/15	0	0.00	10.1	15.75	15.75	-10.1	19,599	-0.05%
2018/11/14	0	0.00	5	15.50	15.60	-5	19,550	-0.03%
2018/11/13	0	0.00	50	15.40	15.40	-50	19,699	-0.25%
2018/11/09	0	0.00	5	15.40	15.55	-5	20,861	-0.02%
2018/11/08	50	15.65	3	15.57	15.60	47	21,199	0.22%
2018/11/07	0	0.00	10	15.55	15.55	-10	21,586	-0.05%
2018/11/02	1	15.05	0	0.00	15.20	1	23,951	0.00%
2018/11/01	0	0.00	12	15.04	14.95	-12	25,331	-0.05%
2018/10/31	0	0.00	10	15.00	15.00	-10	25,821	-0.04%
2018/10/26	0	0.00	10	14.55	14.55	-10	26,918	-0.04%
2018/10/25	21	14.55	8	14.71	14.55	13	27,090	0.05%
2018/10/24	2	15.00	0	0.00	15.00	2	27,572	0.01%
2018/10/23	1	15.00	6	14.95	14.95	-5	27,413	-0.02%
2018/10/19	1	15.00	5	15.00	14.80	-4	27,147	-0.01%
2018/10/18	0	0.00	2	14.83	14.85	-2	26,949	-0.01%
2018/10/17	5	14.85	50	14.70	14.70	-45	27,076	-0.17%
2018/10/16	6	14.50	12	14.50	14.55	-6	27,057	-0.02%
2018/10/15	16	14.66	0	0.00	14.55	16	27,120	0.06%
2018/10/12	12	14.94	3.8	14.73	14.95	8.2	26,810	0.03%
2018/10/11	1	15.40	1	14.95	14.95	0	26,482	0.00%
2018/10/08	30	16.05	10	16.00	16.05	20	25,538	0.08%
2018/10/04	0	0.00	1	15.95	15.90	-1	25,055	0.00%
2018/10/03	0	0.00	3	16.07	16.10	-3	24,900	-0.01%
2018/10/02	0	0.00	5	16.00	16.10	-5	24,936	-0.02%
2018/09/28	0	0.00	5	16.10	16.10	-5	25,050	-0.02%
2018/09/27	1	16.30	1	16.30	16.30	0	24,884	0.00%
2018/09/26	0	0.00	13.6	15.90	15.95	-13.6	24,814	-0.05%
2018/09/25	1	15.95	0	0.00	16.00	1	25,427	0.00%
2018/09/21	0	0.00	33	15.70	16.00	-33	25,284	-0.13%
2018/09/20	1	15.55	0	0.00	15.50	1	24,738	0.00%
2018/09/19	0	0.00	10	15.43	15.50	-10	24,621	-0.04%
2018/09/18	0	0.00	0.9	15.10	15.20	-0.9	24,398	0.00%
2018/09/17	0	0.00	1	15.20	15.25	-1	24,530	0.00%
2018/09/14	4	15.23	10	15.25	15.15	-6	24,527	-0.02%
2018/09/13	10	15.10	0	0.00	15.20	10	24,807	0.04%
2018/09/12	2	15.20	12	15.15	15.20	-10	24,909	-0.04%
2018/09/11	2	15.20	10	15.10	15.25	-8	24,853	-0.03%
2018/09/10	12.2	15.01	0	0.00	14.95	12.2	25,228	0.05%
2018/09/07	1	14.95	2	15.00	15.05	-1	25,573	0.00%
2018/09/06	1	15.05	1	15.05	15.05	0	26,137	0.00%
2018/09/05	4	15.09	2	15.20	15.05	2	26,069	0.01%
2018/09/04	0	0.00	17	15.30	15.40	-17	25,949	-0.07%
2018/09/03	0	0.00	4.6	15.34	15.25	-4.6	26,067	-0.02%
2018/08/31	2	15.35	5	15.55	15.55	-3	26,228	-0.01%
2018/08/30	0	0.00	10	15.45	15.50	-10	26,154	-0.04%
2018/08/29	0	0.00	1	15.55	15.60	-1	26,477	0.00%
2018/08/28	0	0.00	17	15.54	15.60	-17	26,726	-0.06%
2018/08/27	0	0.00	1	15.45	15.50	-1	26,839	0.00%
2018/08/24	0	0.00	2	15.45	15.50	-2	26,863	-0.01%
2018/08/23	0	0.00	7	15.39	15.50	-7	27,425	-0.03%
2018/08/22	0	0.00	26	15.47	15.50	-26	27,741	-0.09%
2018/08/21	1	15.30	2	15.30	15.25	-1	27,412	0.00%
2018/08/17	0	0.00	6	15.31	15.25	-6	27,196	-0.02%
2018/08/16	6	15.05	64	15.10	15.10	-58	26,529	-0.22%
2018/08/15	0	0.00	6	15.19	15.20	-6	26,212	-0.02%
2018/08/13	3	14.98	1	15.05	14.90	2	25,523	0.01%
2018/08/10	0	0.00	75	15.36	15.40	-75	25,240	-0.30%
2018/08/09	1	15.25	49	15.44	15.45	-48	24,744	-0.19%
2018/08/08	27	15.06	77.7	15.06	15.15	-50.7	23,151	-0.22%
2018/08/07	0	0.00	43	14.54	14.55	-43	21,797	-0.20%
2018/08/06	4	14.25	52	14.34	14.35	-48	21,338	-0.22%
2018/08/03	0	0.00	2	14.05	14.10	-2	20,996	-0.01%
2018/08/01	0.2	13.95	4	14.03	14.05	-3.8	20,569	-0.02%
2018/07/31	0	0.00	81	13.99	14.10	-81	20,499	-0.40%
2018/07/30	0	0.00	0	13.70	13.70	0	19,896	0.00%
2018/07/27	5	13.70	0	0.00	13.70	5	20,116	0.02%
2018/07/26	2	13.70	2.3	13.74	13.75	-0.3	20,292	0.00%
2018/07/24	0	0.00	1.1	13.55	13.65	-1.1	20,859	-0.01%
2018/07/23	0	0.00	12	13.50	13.50	-12	21,033	-0.06%
2018/07/20	0.7	13.50	1	13.50	13.50	-0.3	21,495	0.00%
2018/07/18	0	0.00	13	13.45	13.50	-13	21,844	-0.06%
2018/07/17	1	13.45	0	0.00	13.40	1	21,966	0.00%
2018/07/12	0	0.00	4	13.20	13.35	-4	22,415	-0.02%
2018/07/11	5	13.10	0	0.00	13.20	5	22,491	0.02%
2018/07/09	2	13.15	0.1	13.20	13.15	1.9	22,563	0.01%
2018/07/06	15	13.03	0	0.00	13.05	15	22,757	0.07%
2018/07/05	23	13.00	0	0.00	13.00	23	22,927	0.10%
2018/07/03	44	13.62	0	0.00	13.55	44	23,586	0.19%
2018/07/02	5	13.86	0	0.00	13.85	5	23,059	0.02%
2018/06/27	118	13.70	0	0.00	13.70	118	22,849	0.52%	大買/鉅額交易
2018/06/26	2	13.75	0	0.00	13.75	2	22,829	0.01%
2018/06/25	10	13.95	0	0.00	13.85	10	22,743	0.04%
2018/06/21	1	13.90	0	0.00	13.90	1	22,595	0.00%
2018/06/19	49	13.83	0	0.00	13.80	49	23,029	0.21%
2018/06/15	0	0.00	5	14.10	14.15	-5	22,467	-0.02%
2018/06/14	2	14.00	9.3	14.39	14.00	-7.3	22,239	-0.03%
2018/06/13	0	0.00	0.4	14.50	14.50	-0.4	21,715	0.00%
2018/06/12	0	0.00	2	14.50	14.55	-2	22,322	-0.01%
2018/06/08	0	0.00	1	14.60	14.60	-1	22,143	0.00%
2018/06/07	0	0.00	2	14.50	14.50	-2	22,085	-0.01%
2018/06/06	0	0.00	6.8	14.52	14.45	-6.8	22,184	-0.03%
2018/06/05	0	0.00	13	14.18	14.25	-13	21,739	-0.06%
2018/06/04	7	14.00	0	0.00	14.10	7	21,536	0.03%
2018/06/01	5	14.00	0	0.00	14.00	5	21,430	0.02%
2018/05/30	12	13.90	0	0.00	13.75	12	20,898	0.06%
2018/05/28	5	14.25	0	0.00	14.20	5	21,049	0.02%
2018/05/25	1	14.25	0	0.00	14.25	1	21,253	0.00%
2018/05/24	1	14.30	0	0.00	14.30	1	21,407	0.00%
2018/05/23	0.7	14.35	0	0.00	14.35	0.7	21,585	0.00%
2018/05/22	0	0.00	4	14.45	14.50	-4	21,713	-0.02%
2018/05/21	0	0.00	11	14.50	14.55	-11	21,919	-0.05%
2018/05/18	0	0.00	2	14.50	14.40	-2	22,111	-0.01%
2018/05/17	0	0.00	1	14.45	14.45	-1	22,276	0.00%
2018/05/14	0	0.00	1	14.50	14.45	-1	23,434	0.00%
2018/05/07	0	0.00	49	14.27	14.30	-49	23,643	-0.21%
2018/05/04	10	14.20	12	14.25	14.15	-2	23,573	-0.01%
2018/05/03	0	0.00	10	14.40	14.45	-10	23,388	-0.04%
2018/05/02	1	14.50	58	14.49	14.55	-57	23,338	-0.24%
2018/04/30	0	0.00	7	14.16	14.20	-7	23,095	-0.03%
2018/04/27	0	0.00	4	14.21	14.25	-4	23,192	-0.02%
2018/04/26	0	0.00	10	14.13	14.15	-10	23,079	-0.04%
2018/04/25	0	0.00	4	13.80	13.85	-4	22,810	-0.02%
2018/04/24	0	0.00	5	13.75	13.70	-5	22,920	-0.02%
2018/04/23	10	13.80	9	13.79	13.80	1	23,154	0.00%
2018/04/20	0	0.00	5	13.80	13.80	-5	23,279	-0.02%
2018/04/19	0	0.00	10	13.78	13.85	-10	23,570	-0.04%
2018/04/18	0	0.00	10	13.70	13.75	-10	23,806	-0.04%
2018/04/17	0	0.00	8	13.67	13.70	-8	24,019	-0.03%
2018/04/16	0	0.00	12	13.79	13.80	-12	24,335	-0.05%
2018/04/13	0	13.80	5	13.80	13.80	-5	24,459	-0.02%
2018/04/12	6.5	13.72	0	0.00	13.80	6.5	24,716	0.03%
2018/04/11	1.5	13.75	5	13.83	13.75	-3.5	24,742	-0.01%
2018/04/10	0	0.00	38	13.74	13.80	-38	24,428	-0.16%
2018/04/02	0.4	13.40	0.3	13.40	13.45	0.1	23,669	0.00%
2018/03/31	0	0.00	48.9	13.40	13.35	-48.9	23,482	-0.21%
2018/03/30	0	0.00	20	13.35	13.35	-20	23,452	-0.09%
2018/03/29	5	13.25	0	0.00	13.35	5	23,440	0.02%
2018/03/28	5	13.40	0	0.00	13.40	5	23,144	0.02%
2018/03/26	10	13.50	5	13.45	13.50	5	23,067	0.02%
2018/03/23	1	13.35	12	13.48	13.50	-11	22,980	-0.05%
2018/03/22	2	13.50	24.1	13.55	13.60	-22.1	22,837	-0.10%
2018/03/21	0	0.00	2	13.45	13.45	-2	22,517	-0.01%
2018/03/20	0.1	13.40	0	0.00	13.40	0.1	22,895	0.00%
2018/03/16	10	13.38	22	13.55	13.55	-12	22,841	-0.05%
2018/03/15	7	13.34	0	0.00	13.35	7	22,211	0.03%
2018/03/14	5	13.35	4	13.35	13.35	1	22,097	0.00%
2018/03/13	13	13.36	0	0.00	13.40	13	22,337	0.06%
2018/03/12	1	13.30	1	13.35	13.40	0	22,391	0.00%
2018/03/09	5	13.10	1	13.10	13.15	4	22,460	0.02%
2018/03/08	25	13.10	0	0.00	13.10	25	22,704	0.11%
2018/03/07	1	13.00	0	0.00	13.05	1	22,944	0.00%
2018/03/06	2	13.00	3	13.05	13.05	-1	23,466	0.00%
2018/03/05	0	0.00	2	13.00	13.00	-2	23,688	-0.01%
2018/03/02	27	13.03	0	0.00	12.95	27	23,585	0.11%
2018/03/01	7	13.10	0	0.00	13.15	7	22,892	0.03%
2018/02/27	5	13.20	1	13.35	13.15	4	22,771	0.02%
2018/02/26	2	13.25	97	13.35	13.25	-95	23,042	-0.41%
2018/02/23	90	13.25	1	13.25	13.25	89	23,027	0.39%
2018/02/22	2	13.10	0	0.00	13.15	2	23,493	0.01%
2018/02/21	27	13.19	0	0.00	13.20	27	23,851	0.11%
2018/02/12	10	13.05	2	13.10	13.05	8	23,915	0.03%
2018/02/09	16	12.91	0	0.00	12.95	16	23,761	0.07%
2018/02/08	7	13.16	0	0.00	13.15	7	23,517	0.03%
2018/02/07	10	13.15	0	0.00	13.05	10	23,357	0.04%
2018/02/06	16	13.07	23	13.15	12.90	-7	23,292	-0.03%
2018/02/05	11	13.60	0	0.00	13.60	11	22,818	0.05%
2018/01/31	2	13.90	10	14.00	14.00	-8	22,106	-0.04%
2018/01/30	5	14.05	1	14.05	14.05	4	21,906	0.02%
2018/01/29	2	14.20	1	14.20	14.20	1	21,766	0.00%
2018/01/26	10	14.20	0	0.00	14.20	10	21,696	0.05%
2018/01/25	1	14.20	0	0.00	14.20	1	21,596	0.00%
2018/01/24	30	14.16	53	14.30	14.15	-23	21,471	-0.11%
2018/01/23	54	14.25	5	14.35	14.35	49	21,297	0.23%
2018/01/22	0	0.00	2	14.28	14.25	-2	21,197	-0.01%
2018/01/19	3	14.30	0	0.00	14.30	3	21,219	0.01%
2018/01/18	10	14.40	1	14.30	14.25	9	21,024	0.04%
2018/01/16	16	14.25	0	0.00	14.20	16	20,439	0.08%
2018/01/15	2	14.25	15	14.28	14.25	-13	20,326	-0.06%
2018/01/12	0	0.00	1	14.15	14.15	-1	19,863	-0.01%
2018/01/11	8	13.95	111	13.95	14.00	-103	19,325	-0.53%	大賣/鉅額交易
2018/01/10	64	14.00	2	14.05	13.95	62	19,320	0.32%
2018/01/09	75	14.01	0	0.00	13.95	75	18,910	0.40%
2018/01/08	0	0.00	2	14.05	14.05	-2	18,813	-0.01%
2018/01/05	0	0.00	12	13.94	13.95	-12	18,615	-0.06%
2018/01/04	5	13.85	15.5	13.80	13.85	-10.5	18,623	-0.06%
2018/01/03	5	13.90	2	13.95	13.95	3	18,758	0.02%
2018/01/02	2	13.70	0	0.00	13.80	2	18,638	0.01%