元大金 (2885)-元大-中壢券商分點個股進出

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
32.85
漲跌
▲0.15
漲幅
+0.46%
成交量
15,615張
產業
上市金融類股
1748人加入追蹤

立即追蹤
本地時間:14:30

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

元大金 (2885)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/05/28	32	33.09	4.5	33.04	32.85	27.5	22,313	0.12%
2024/05/27	10.4	32.46	12.3	32.66	32.70	-2	22,398	-0.01%
2024/05/24	11.2	32.63	6.7	32.68	32.50	4.6	22,447	0.02%
2024/05/23	28.4	33.04	20.1	32.98	33.15	8.3	22,322	0.04%
2024/05/22	3.9	33.45	72.5	33.46	33.35	-68.6	22,167	-0.31%
2024/05/21	5.1	31.92	9.6	32.00	32.05	-4.5	21,733	-0.02%
2024/05/20	16.4	32.32	12.1	32.31	32.35	4.3	21,750	0.02%
2024/05/17	2	32.48	21.3	32.51	32.65	-19.3	21,870	-0.09%
2024/05/16	0.8	32.49	32.3	32.53	32.60	-31.5	21,837	-0.14%
2024/05/15	5	31.99	58.1	32.21	31.85	-53.1	21,399	-0.25%
2024/05/14	27.7	31.51	9.7	31.77	31.45	18	21,382	0.08%
2024/05/13	13.3	32.09	5.2	32.03	32.00	8.1	21,349	0.04%
2024/05/10	11.5	31.89	8	32.06	32.10	3.5	21,318	0.02%
2024/05/09	20.1	31.99	11.1	31.95	31.65	9	21,300	0.04%
2024/05/08	15.1	31.60	3.7	31.84	31.80	11.3	21,147	0.05%
2024/05/07	0.1	31.51	12.4	31.76	31.80	-12.3	21,154	-0.06%
2024/05/06	13.6	31.42	29.7	31.26	31.50	-16.2	20,957	-0.08%
2024/05/03	5.5	30.80	6.2	30.88	30.55	-0.7	20,783	0.00%
2024/05/02	1.2	30.58	15	30.61	30.65	-13.8	20,688	-0.07%
2024/04/30	4.6	30.73	10.6	30.91	30.65	-6	20,545	-0.03%
2024/04/29	7	30.70	88.5	30.81	31.05	-81.5	20,436	-0.40%
2024/04/26	5.6	30.19	22.1	30.10	30.00	-16.5	20,096	-0.08%
2024/04/25	37.9	29.81	5.3	29.80	29.80	32.7	20,118	0.16%
2024/04/24	13	30.28	42.1	30.30	30.35	-29.1	19,994	-0.15%
2024/04/23	17.8	29.85	33.6	29.97	29.80	-15.8	19,844	-0.08%
2024/04/22	11.1	29.83	37.8	29.88	29.90	-26.7	19,654	-0.14%
2024/04/19	65.1	29.80	13.1	29.87	29.90	52	19,148	0.27%
2024/04/18	0.6	30.55	12	30.40	30.60	-11.5	18,463	-0.06%
2024/04/17	3.2	29.97	4.5	30.04	30.00	-1.3	18,105	-0.01%
2024/04/16	21.8	29.94	7.4	30.09	29.95	14.4	18,010	0.08%
2024/04/15	2.1	30.58	29.5	30.39	30.55	-27.3	17,755	-0.15%
2024/04/12	11.3	30.25	0.5	30.40	30.30	10.8	17,624	0.06%
2024/04/11	1.1	30.31	134.1	30.45	30.50	-133	17,452	-0.76%	大賣/鉅額交易
2024/04/10	17.1	30.60	1	30.70	30.50	16.1	17,495	0.09%
2024/04/09	9.6	30.86	47.2	30.85	30.90	-37.6	17,624	-0.21%
2024/04/08	14.1	30.13	31.8	30.23	30.30	-17.7	17,390	-0.10%
2024/04/03	20.1	30.09	2	29.95	29.95	18	17,458	0.10%
2024/04/02	2.3	30.19	12.4	30.15	30.30	-10	17,547	-0.06%
2024/04/01	4.5	30.26	2.6	30.36	30.10	1.9	17,754	0.01%
2024/03/29	2	30.37	14.1	30.35	30.40	-12.1	17,819	-0.07%
2024/03/28	17.7	30.04	2.2	30.05	30.10	15.6	17,675	0.09%
2024/03/27	9.1	30.29	23.4	30.27	30.30	-14.3	17,687	-0.08%
2024/03/26	0.1	29.94	68.2	30.02	30.10	-68	17,806	-0.38%
2024/03/25	14.3	29.80	35.2	29.92	29.85	-20.9	17,978	-0.12%
2024/03/22	26.1	29.68	31.1	29.79	29.45	-4.9	18,215	-0.03%
2024/03/21	14.1	29.78	83.4	29.80	29.80	-69.3	18,221	-0.38%
2024/03/20	14.5	29.08	30.9	29.24	28.90	-16.4	18,450	-0.09%
2024/03/19	12.6	29.17	9.8	29.26	29.20	2.8	18,458	0.02%
2024/03/18	128.1	29.58	59.8	29.62	29.35	68.4	18,330	0.37%	大買/
2024/03/15	48.5	30.01	89.1	29.97	30.20	-40.6	18,162	-0.22%
2024/03/14	103.4	30.09	105.9	30.27	30.30	-2.5	17,626	-0.01%	大買/大賣/
2024/03/13	112.6	29.19	54.5	29.24	29.50	58.1	16,785	0.35%	大買/
2024/03/12	1.6	28.69	30.3	28.78	28.90	-28.7	16,419	-0.17%
2024/03/11	16	28.59	16.3	28.61	28.55	-0.3	16,438	0.00%
2024/03/08	18.3	28.37	39.1	28.38	28.45	-20.8	16,445	-0.13%
2024/03/07	15	27.76	50.6	27.91	28.10	-35.6	16,213	-0.22%
2024/03/06	13.5	27.40	18.3	27.42	27.50	-4.8	15,804	-0.03%
2024/03/05	5.2	27.32	8.2	27.37	27.30	-2.9	15,976	-0.02%
2024/03/04	1.3	27.26	10	27.29	27.35	-8.7	16,071	-0.05%
2024/03/01	3.3	27.35	2.2	27.35	27.30	1.1	16,213	0.01%
2024/02/29	6.3	27.35	752.4	27.36	27.45	-746	16,332	-4.57%	大賣/鉅額交易
2024/02/27	14	27.17	210.2	27.25	27.20	-196.2	16,171	-1.21%	大賣/鉅額交易
2024/02/26	23.3	27.17	3.7	27.13	27.10	19.6	16,031	0.12%
2024/02/23	17.8	27.31	6.1	27.36	27.30	11.7	15,976	0.07%
2024/02/22	0.3	27.40	705.4	27.51	27.55	-705.1	16,208	-4.35%	大賣/鉅額交易
2024/02/21	32.9	27.39	102.4	27.45	27.35	-69.5	16,173	-0.43%	大賣/
2024/02/20	3	27.67	18.3	27.75	27.85	-15.3	16,099	-0.10%
2024/02/19	7.7	27.32	23.3	27.30	27.45	-15.6	15,999	-0.10%
2024/02/16	2	27.00	22	27.04	27.15	-20	16,178	-0.12%
2024/02/15	5.1	26.91	16.2	26.96	27.00	-11.1	16,185	-0.07%
2024/02/05	10	27.00	3.1	26.96	27.00	6.9	15,990	0.04%
2024/02/02	2.2	26.79	11.9	26.89	26.90	-9.7	15,780	-0.06%
2024/02/01	5.2	27.00	10.2	27.04	27.05	-5	15,716	-0.03%
2024/01/31	1	26.80	65.3	26.96	27.05	-64.3	15,625	-0.41%
2024/01/30	3.7	26.86	15.2	26.88	26.85	-11.5	15,518	-0.07%
2024/01/29	0.2	26.95	13.2	27.00	27.10	-13	15,711	-0.08%
2024/01/26	14.2	26.68	10	26.88	26.95	4.2	15,758	0.03%
2024/01/25	0	26.65	7.1	26.71	26.75	-7.1	15,712	-0.04%
2024/01/24	4	26.60	4	26.58	26.60	0	15,738	0.00%
2024/01/23	0.8	26.50	71	26.50	26.55	-70.2	15,859	-0.44%
2024/01/22	3.1	26.38	4	26.37	26.35	-0.9	16,053	-0.01%
2024/01/19	6.5	25.92	2.3	26.07	26.20	4.2	16,013	0.03%
2024/01/18	13.7	25.84	4.3	25.80	25.80	9.4	16,029	0.06%
2024/01/17	49.3	25.98	26	26.03	25.80	23.3	15,949	0.15%
2024/01/16	23.6	26.27	2	26.30	26.25	21.6	15,663	0.14%
2024/01/15	22	26.70	2	26.73	26.70	20	15,517	0.13%
2024/01/12	0.2	26.70	4.7	26.70	26.65	-4.5	15,812	-0.03%
2024/01/11	3.1	26.75	1.3	26.79	26.80	1.8	16,020	0.01%
2024/01/10	17.7	26.48	5	26.55	26.50	12.7	16,367	0.08%
2024/01/09	0.1	26.90	9.1	26.92	26.80	-8.9	16,409	-0.05%
2024/01/08	4.2	26.89	13.1	27.12	26.90	-8.9	16,485	-0.05%
2024/01/05	30.2	26.95	0.8	26.99	26.95	29.4	16,514	0.18%
2024/01/04	3.2	27.05	6	27.30	27.20	-2.8	16,645	-0.02%
2024/01/03	24.1	27.01	3.1	27.05	26.95	21	16,816	0.12%
2024/01/02	43	27.71	14.5	27.75	27.75	28.5	16,492	0.17%
2023/12/29	2.9	27.57	52	27.54	27.60	-49.1	16,322	-0.30%
2023/12/28	9	27.25	117.5	27.22	27.35	-108.5	16,304	-0.67%	大賣/鉅額交易
2023/12/27	0.5	27.05	37.9	27.13	27.15	-37.4	16,123	-0.23%
2023/12/26	2	26.85	21.2	26.99	26.85	-19.2	15,860	-0.12%
2023/12/25	3.1	26.58	1.1	26.73	26.60	2	15,812	0.01%
2023/12/22	4	26.78	3.5	26.69	26.80	0.5	15,935	0.00%
2023/12/21	7.6	26.43	6	26.48	26.45	1.5	15,843	0.01%
2023/12/20	8.7	26.66	6.1	26.74	26.55	2.6	15,485	0.02%
2023/12/19	6.4	26.69	24	26.86	26.70	-17.7	15,199	-0.12%
2023/12/18	0.1	26.98	44.9	26.99	27.05	-44.8	15,019	-0.30%
2023/12/15	5.5	27.04	32.4	27.09	27.00	-26.9	14,908	-0.18%
2023/12/14	0	0.00	11.1	26.96	27.00	-11.1	14,590	-0.08%
2023/12/13	0	0.00	5.3	26.82	26.75	-5.3	14,457	-0.04%
2023/12/12	3	26.60	41.6	26.69	26.80	-38.6	14,675	-0.26%
2023/12/11	3.3	26.51	4.2	26.50	26.55	-0.9	14,606	-0.01%
2023/12/08	4.4	26.43	24.4	26.48	26.55	-20	14,645	-0.14%
2023/12/07	2.6	26.35	22.1	26.41	26.50	-19.5	14,620	-0.13%
2023/12/06	12.3	26.40	16	26.45	26.45	-3.6	14,545	-0.02%
2023/12/05	1.1	26.34	7	26.34	26.40	-5.9	14,442	-0.04%
2023/12/04	10.3	26.29	26.5	26.34	26.35	-16.2	14,572	-0.11%
2023/12/01	1	25.90	14.5	26.14	26.10	-13.5	14,509	-0.09%
2023/11/30	3.3	25.98	2	26.02	26.00	1.3	14,505	0.01%
2023/11/29	6.2	26.02	8.4	26.07	25.95	-2.2	14,200	-0.02%
2023/11/28	0.3	25.95	34.6	26.04	26.10	-34.3	14,050	-0.24%
2023/11/27	6.3	25.97	15.2	25.92	25.85	-8.8	14,075	-0.06%
2023/11/24	1.1	25.78	42.9	25.73	25.80	-41.8	14,023	-0.30%
2023/11/23	10	25.60	4.8	25.63	25.70	5.3	14,099	0.04%
2023/11/22	1	25.60	7.2	25.65	25.60	-6.2	14,141	-0.04%
2023/11/21	3.3	25.61	25.1	25.66	25.70	-21.8	14,238	-0.15%
2023/11/20	1	25.35	7.9	25.30	25.35	-6.9	14,056	-0.05%
2023/11/17	4.6	25.42	14.8	25.45	25.35	-10.2	14,079	-0.07%
2023/11/16	2	25.40	34.3	25.43	25.45	-32.3	14,006	-0.23%
2023/11/15	2.4	25.27	97.7	25.33	25.30	-95.3	13,945	-0.68%
2023/11/14	6.1	25.10	10.2	25.08	25.05	-4.1	13,829	-0.03%
2023/11/13	6	24.95	11.1	25.00	25.00	-5.1	14,058	-0.04%
2023/11/10	0	0.00	1.8	24.97	25.00	-1.8	14,396	-0.01%
2023/11/09	11	25.00	63	24.95	25.00	-52	14,536	-0.36%
2023/11/08	8	24.96	6	25.04	25.00	2	14,774	0.01%
2023/11/07	5.3	25.00	32.1	24.95	25.05	-26.8	14,940	-0.18%
2023/11/06	40	24.85	11.8	24.94	24.90	28.2	15,228	0.19%
2023/11/03	0.6	24.75	23.6	24.78	24.95	-23	15,067	-0.15%
2023/11/02	6.4	24.58	6.2	24.60	24.50	0.2	15,550	0.00%
2023/11/01	4.1	24.29	3.1	24.32	24.40	1	15,668	0.01%
2023/10/31	0.5	24.30	0	24.35	24.30	0.4	15,832	0.00%
2023/10/30	25.9	24.11	3	24.33	24.10	22.9	15,988	0.14%
2023/10/27	2.2	24.43	1	24.45	24.40	1.2	16,107	0.01%
2023/10/26	30.2	24.39	13.1	24.40	24.35	17.1	16,265	0.11%
2023/10/25	8.2	24.63	3.3	24.68	24.60	4.9	16,299	0.03%
2023/10/24	3.4	24.38	2	24.35	24.45	1.4	16,366	0.01%
2023/10/23	53.8	24.39	0.3	24.55	24.40	53.4	16,412	0.33%
2023/10/20	71.1	24.51	5.4	24.46	24.75	65.7	16,302	0.40%
2023/10/19	19	25.14	0	25.10	25.10	19	16,077	0.12%
2023/10/18	0.7	25.30	26.2	25.47	25.55	-25.5	15,990	-0.16%
2023/10/17	82	25.35	16.7	25.44	25.30	65.4	15,836	0.41%
2023/10/16	2	25.45	16.2	25.51	25.55	-14.2	15,886	-0.09%
2023/10/13	4	25.47	30.2	25.48	25.45	-26.2	15,869	-0.16%
2023/10/12	0	25.40	48.7	25.58	25.65	-48.7	15,981	-0.30%
2023/10/11	0	0.00	19	25.30	25.50	-19	16,036	-0.12%
2023/10/06	24.5	24.72	6.4	24.76	24.80	18.1	15,892	0.11%
2023/10/05	20.5	24.55	4.1	24.55	24.55	16.4	16,091	0.10%
2023/10/04	254.2	24.33	15.2	24.32	24.25	239	16,241	1.47%	大買/鉅額交易
2023/10/03	66.2	24.69	0.2	24.82	24.65	66	16,245	0.41%
2023/10/02	9.8	24.99	15.2	24.96	24.95	-5.4	16,374	-0.03%
2023/09/28	2.1	25.03	0.2	25.15	25.05	1.9	16,818	0.01%
2023/09/27	0.5	25.03	105.5	25.05	25.15	-105	16,838	-0.62%	大賣/鉅額交易
2023/09/26	5.5	24.98	1.7	25.15	25.00	3.8	16,821	0.02%
2023/09/25	0.1	25.14	0.6	25.10	25.20	-0.5	16,785	0.00%
2023/09/22	6.8	24.91	25.9	24.86	25.10	-19.2	17,086	-0.11%
2023/09/21	33.4	25.02	2	24.95	25.00	31.4	17,219	0.18%
2023/09/20	122.9	25.39	19.3	25.45	25.40	103.6	17,268	0.60%	大買/鉅額交易
2023/09/19	10	25.56	23.2	25.65	25.75	-13.2	17,248	-0.08%
2023/09/18	101.4	25.45	105	25.43	25.40	-3.6	17,134	-0.02%	大買/大賣/
2023/09/15	14	25.25	22.1	25.24	25.35	-8.1	17,267	-0.05%
2023/09/14	0.6	25.14	41.8	25.18	25.20	-41.2	17,236	-0.24%
2023/09/13	4.4	24.82	21.5	24.86	25.00	-17.1	17,248	-0.10%
2023/09/12	2	24.80	79.7	24.76	24.80	-77.7	17,439	-0.45%
2023/09/11	21	24.50	2.2	24.58	24.70	18.9	17,663	0.11%
2023/09/08	8.5	24.61	1.1	24.56	24.65	7.4	17,920	0.04%
2023/09/07	95	24.66	3.4	24.70	24.70	91.6	18,130	0.51%
2023/09/06	3	24.18	3.1	24.18	24.25	-0.1	18,048	0.00%
2023/09/05	437.8	24.28	4	24.30	24.20	433.8	18,028	2.41%	大買/鉅額交易
2023/09/04	218	24.54	2.3	24.63	24.50	215.7	18,223	1.18%	大買/鉅額交易
2023/09/01	70.1	24.61	16.5	24.70	24.75	53.6	18,496	0.29%
2023/08/31	195.5	24.50	2	24.85	24.40	193.5	18,740	1.03%	大買/鉅額交易
2023/08/30	63	24.72	5.7	24.79	24.80	57.3	18,891	0.30%
2023/08/29	2.2	24.45	71.8	24.54	24.65	-69.6	18,979	-0.37%
2023/08/28	147.7	24.29	3.7	24.36	24.40	143.9	18,969	0.76%	大買/鉅額交易
2023/08/25	88	24.42	29.1	24.48	24.40	58.9	19,376	0.30%
2023/08/24	2.1	24.27	53.7	24.30	24.45	-51.5	19,468	-0.26%
2023/08/23	1	24.15	23.2	24.02	24.20	-22.2	19,454	-0.11%
2023/08/22	32.1	23.82	2.6	23.91	23.85	29.5	19,542	0.15%
2023/08/21	0.3	23.95	5.5	24.07	23.90	-5.2	19,574	-0.03%
2023/08/18	4.1	23.98	5.2	24.05	23.95	-1.1	19,484	-0.01%
2023/08/17	66.1	23.65	9	23.86	23.75	57.1	19,503	0.29%
2023/08/16	49	23.89	21.5	23.88	23.85	27.5	19,345	0.14%
2023/08/15	68.2	24.16	55.1	24.16	24.20	13.1	19,145	0.07%
2023/08/14	18.9	24.28	61	24.25	24.30	-42.1	19,218	-0.22%
2023/08/11	19	24.77	11.5	24.74	24.75	7.6	19,170	0.04%
2023/08/10	61	25.10	126.8	25.23	25.30	-65.8	19,013	-0.35%	大賣/
2023/08/09	8.1	24.95	2.4	25.08	25.15	5.8	18,775	0.03%
2023/08/08	19.6	25.04	34.5	25.15	25.10	-15	18,679	-0.08%
2023/08/07	13.2	24.45	6	24.52	24.70	7.2	18,112	0.04%
2023/08/04	28.1	24.33	8.4	24.36	24.35	19.7	17,972	0.11%
2023/08/02	20.7	24.40	5	24.40	24.45	15.6	17,759	0.09%
2023/08/01	2.3	24.65	19.9	24.77	24.90	-17.5	17,652	-0.10%
2023/07/31	6.4	24.47	1.1	24.68	24.40	5.3	17,308	0.03%
2023/07/28	29	24.43	4.3	24.40	24.40	24.6	17,151	0.14%
2023/07/27	5.1	24.62	10.6	24.65	24.70	-5.5	16,967	-0.03%
2023/07/26	2	24.48	20	24.50	24.55	-18	16,847	-0.11%
2023/07/25	3	24.23	11.8	24.24	24.25	-8.8	16,808	-0.05%
2023/07/24	11.2	24.21	53	24.20	24.10	-41.8	16,845	-0.25%
2023/07/21	4	24.34	8.6	24.37	24.40	-4.6	16,786	-0.03%
2023/07/20	1.4	24.15	23.1	24.37	24.45	-21.7	16,671	-0.13%
2023/07/19	1	24.00	22.2	24.22	24.10	-21.2	16,429	-0.13%
2023/07/18	4.9	24.03	32.5	24.00	24.10	-27.5	16,277	-0.17%
2023/07/17	15.3	23.89	25.7	23.98	23.95	-10.5	16,220	-0.06%
2023/07/14	16.4	23.54	22.5	23.60	23.75	-6.1	16,037	-0.04%
2023/07/13	91.1	23.60	11.8	23.50	23.30	79.3	15,781	0.50%
2023/07/12	7.2	23.41	67.1	23.38	23.45	-59.8	15,656	-0.38%
2023/07/11	8.3	23.32	65.7	23.24	23.30	-57.4	15,587	-0.37%
2023/07/10	52.3	22.95	10	22.99	23.00	42.3	15,474	0.27%
2023/07/07	22.3	22.57	1	22.65	22.65	21.3	15,267	0.14%
2023/07/06	108.1	22.81	0	0.00	22.70	108.1	15,203	0.71%	大買/鉅額交易
2023/07/05	36	23.09	8.9	23.14	23.15	27.1	14,735	0.18%
2023/07/04	18.2	23.14	12	23.15	23.05	6.2	14,624	0.04%
2023/07/03	19.3	23.20	1	23.20	23.20	18.3	14,603	0.13%
2023/06/30	38.7	23.19	12	23.20	23.10	26.7	14,617	0.18%
2023/06/29	54.5	23.51	2	23.50	23.30	52.5	14,416	0.36%
2023/06/28	23.6	24.11	14.2	24.10	24.10	9.4	14,205	0.07%
2023/06/27	90.2	24.21	3.2	24.15	24.20	87	13,935	0.62%
2023/06/26	15.9	24.30	4.1	24.35	24.30	11.8	13,842	0.08%
2023/06/21	17.2	24.32	4	24.30	24.35	13.2	13,750	0.10%
2023/06/20	12.8	24.50	28.6	24.50	24.25	-15.8	13,529	-0.12%
2023/06/19	2.2	24.36	45.2	24.34	24.40	-43	13,296	-0.32%
2023/06/16	8.1	24.37	25.6	24.38	24.35	-17.5	13,201	-0.13%
2023/06/15	12.4	24.39	9.1	24.49	24.50	3.3	12,941	0.03%
2023/06/14	5.7	24.33	65.1	24.37	24.40	-59.4	12,841	-0.46%
2023/06/13	23.7	24.39	20.8	24.42	24.35	3	12,795	0.02%
2023/06/12	1.3	24.51	8.9	24.52	24.55	-7.5	12,630	-0.06%
2023/06/09	0.2	24.55	5.2	24.55	24.60	-4.9	12,734	-0.04%
2023/06/08	8.3	24.51	9.6	24.53	24.50	-1.3	12,731	-0.01%
2023/06/07	0.3	24.30	87.5	24.47	24.60	-87.2	12,698	-0.69%
2023/06/06	2.3	24.19	27.5	24.17	24.20	-25.2	12,527	-0.20%
2023/06/05	21.8	24.07	45.5	24.00	24.00	-23.7	12,327	-0.19%
2023/06/02	7	23.83	39.7	23.89	23.85	-32.7	12,036	-0.27%
2023/06/01	14	23.71	9.1	23.76	23.65	4.9	11,882	0.04%
2023/05/31	2.1	23.67	9.1	23.74	23.85	-7	11,750	-0.06%
2023/05/30	3	23.73	36.6	23.73	23.70	-33.6	11,531	-0.29%
2023/05/29	2.5	23.60	107.1	23.60	23.55	-104.5	11,676	-0.90%	大賣/鉅額交易
2023/05/26	1.7	23.45	8.2	23.47	23.50	-6.5	11,831	-0.05%
2023/05/25	22.4	23.27	8.3	23.34	23.25	14.1	11,733	0.12%
2023/05/24	21.7	23.45	34.6	23.46	23.55	-13	11,770	-0.11%
2023/05/23	3	23.60	93.2	23.53	23.65	-90.2	11,764	-0.77%
2023/05/22	36.5	23.43	6.5	23.42	23.45	30	11,637	0.26%
2023/05/19	15.6	23.35	13.6	23.40	23.45	2	11,540	0.02%
2023/05/18	1.6	23.28	37.6	23.29	23.40	-36	11,407	-0.32%
2023/05/17	2.3	23.13	23.6	23.05	23.10	-21.3	11,241	-0.19%
2023/05/16	2	22.95	3.3	22.95	22.95	-1.3	11,131	-0.01%
2023/05/15	1.2	22.66	9	22.81	22.80	-7.8	11,184	-0.07%
2023/05/12	10.1	22.68	1.6	22.74	22.65	8.5	11,187	0.08%
2023/05/11	1	22.85	3.1	22.90	22.90	-2.1	11,184	-0.02%
2023/05/10	15	22.94	48	22.91	23.00	-33	11,214	-0.29%
2023/05/09	2.3	22.91	9.1	22.92	23.00	-6.8	11,269	-0.06%
2023/05/08	3.9	23.00	96.5	22.87	23.00	-92.6	11,402	-0.81%
2023/05/05	4.3	22.83	4	22.85	22.85	0.3	11,287	0.00%
2023/05/04	2.2	22.80	51.5	22.87	22.90	-49.3	11,529	-0.43%
2023/05/03	4.2	22.72	16.4	22.70	22.75	-12.2	11,598	-0.11%
2023/05/02	1.3	22.61	29.2	22.67	22.70	-28	11,941	-0.23%
2023/04/28	1.2	22.54	14.2	22.54	22.60	-13	12,593	-0.10%
2023/04/27	3	22.28	5	22.44	22.45	-2	12,716	-0.02%
2023/04/26	4	22.43	2	22.45	22.45	2	12,877	0.02%
2023/04/25	4.9	22.34	2	22.45	22.40	2.9	12,874	0.02%
2023/04/24	1.2	22.32	12.3	22.40	22.40	-11.1	12,941	-0.09%
2023/04/21	3	22.30	11.2	22.45	22.45	-8.2	13,064	-0.06%
2023/04/20	10.3	22.31	0	22.45	22.30	10.3	13,129	0.08%
2023/04/19	11.2	22.42	77.4	22.42	22.45	-66.3	13,396	-0.49%
2023/04/18	1	22.45	49	22.54	22.50	-48	13,416	-0.36%
2023/04/17	36.5	22.44	12.1	22.52	22.50	24.4	13,475	0.18%
2023/04/14	4.2	22.60	9.5	22.56	22.65	-5.3	13,385	-0.04%
2023/04/13	15.2	22.50	5.4	22.50	22.55	9.8	13,387	0.07%
2023/04/12	10.1	22.52	1.1	22.55	22.55	9.1	13,309	0.07%
2023/04/11	9	22.45	47.6	22.51	22.55	-38.6	13,392	-0.29%
2023/04/10	11	22.40	3.1	22.43	22.45	7.9	13,254	0.06%
2023/04/07	3.8	22.35	6.1	22.38	22.40	-2.4	13,298	-0.02%
2023/04/06	13.2	22.25	2.9	22.37	22.40	10.3	13,296	0.08%
2023/03/31	10.6	22.31	11.1	22.39	22.35	-0.5	13,263	0.00%
2023/03/30	7	22.25	2	22.35	22.30	5	13,892	0.04%
2023/03/29	1.1	22.30	6.1	22.29	22.40	-5	14,478	-0.03%
2023/03/28	0	0.00	14.2	22.26	22.30	-14.2	15,234	-0.09%
2023/03/27	28.2	22.10	4	22.15	22.15	24.2	15,971	0.15%
2023/03/24	3.4	22.17	7	22.24	22.20	-3.6	16,845	-0.02%
2023/03/23	4.2	22.14	26.1	22.17	22.25	-21.9	16,948	-0.13%
2023/03/22	20.3	22.07	3.8	22.14	22.10	16.6	17,062	0.10%
2023/03/21	14.1	21.91	5.2	22.05	21.95	8.9	17,300	0.05%
2023/03/20	9.7	21.74	12.7	21.81	21.80	-3	17,369	-0.02%
2023/03/17	25.9	21.77	3.4	21.80	21.85	22.5	17,433	0.13%
2023/03/16	51.7	21.66	45.2	21.65	21.70	6.5	17,525	0.04%
2023/03/15	11.1	22.02	1	22.00	22.05	10.1	17,526	0.06%
2023/03/14	76	21.90	3.1	22.00	21.95	72.9	17,720	0.41%
2023/03/13	7.3	22.21	23.2	22.15	22.35	-15.9	17,673	-0.09%
2023/03/10	62.2	22.34	8.2	22.30	22.30	54	17,695	0.31%
2023/03/09	7.1	22.66	1	22.75	22.65	6.1	17,675	0.03%
2023/03/08	7.8	22.79	1.1	22.81	22.80	6.7	18,025	0.04%
2023/03/07	2.8	22.89	13.1	22.84	22.90	-10.3	18,236	-0.06%
2023/03/06	1.3	22.72	4.2	22.73	22.70	-2.9	18,443	-0.02%
2023/03/03	13.4	22.54	9.9	22.55	22.55	3.4	18,560	0.02%
2023/03/02	20	22.33	6.3	22.40	22.50	13.7	18,833	0.07%
2023/03/01	35.5	22.40	0	0.00	22.40	35.5	19,089	0.19%
2023/02/24	23.4	22.69	1	22.85	22.75	22.4	19,163	0.12%
2023/02/23	0.7	22.81	6.7	22.84	22.85	-6	19,038	-0.03%
2023/02/22	11	22.70	2.8	22.71	22.75	8.2	19,150	0.04%
2023/02/21	7.4	22.73	0.1	22.80	22.75	7.3	19,117	0.04%
2023/02/20	21.3	22.83	11.4	22.90	22.90	9.9	19,297	0.05%
2023/02/17	7.8	22.72	0	0.00	22.75	7.8	19,491	0.04%
2023/02/16	11.2	22.79	19.6	22.80	22.75	-8.5	19,779	-0.04%
2023/02/15	7.8	22.65	20	22.65	22.60	-12.2	20,441	-0.06%
2023/02/14	20.1	22.75	0.2	22.85	22.80	20	20,514	0.10%
2023/02/13	3.1	22.65	3	22.80	22.80	0.1	20,646	0.00%
2023/02/10	38	22.79	14.2	22.80	22.80	23.8	20,732	0.11%
2023/02/09	3.1	22.65	6	22.78	22.70	-2.9	20,752	-0.01%
2023/02/08	18.7	22.66	12.7	22.70	22.65	6	20,833	0.03%
2023/02/07	5.4	22.76	3	22.73	22.75	2.4	20,877	0.01%
2023/02/06	10.8	22.70	36.9	22.66	22.70	-26.1	20,891	-0.13%
2023/02/03	3	22.68	7	22.69	22.75	-4	20,910	-0.02%
2023/02/02	12.9	22.65	80	22.71	22.80	-67.1	20,926	-0.32%
2023/02/01	4.2	22.61	6	22.68	22.75	-1.8	20,793	-0.01%
2023/01/31	42.8	22.72	0.5	22.85	22.50	42.3	20,766	0.20%
2023/01/30	4	22.99	28.1	23.03	23.05	-24.1	20,528	-0.12%
2023/01/17	19.2	22.63	6.4	22.66	22.70	12.8	20,017	0.06%
2023/01/16	42.8	22.67	18.1	22.70	22.70	24.7	19,985	0.12%
2023/01/13	3.5	22.49	4.6	22.56	22.50	-1.2	19,953	-0.01%
2023/01/12	7.2	22.50	35.3	22.54	22.55	-28.1	20,144	-0.14%
2023/01/11	3.4	22.50	25.7	22.55	22.45	-22.3	20,192	-0.11%
2023/01/10	3.9	22.41	14.1	22.50	22.60	-10.2	20,130	-0.05%
2023/01/09	0.8	22.29	74.2	22.26	22.50	-73.4	20,160	-0.36%
2023/01/06	12	21.85	14.3	21.92	21.90	-2.3	20,030	-0.01%
2023/01/05	1.2	21.91	13	21.95	21.95	-11.8	20,198	-0.06%
2023/01/04	0.3	21.80	0	0.00	21.80	0.3	20,308	0.00%
2023/01/03	8.3	21.57	10	21.48	21.65	-1.7	20,588	-0.01%
2022/12/30	0.1	21.83	13	21.82	21.70	-12.9	20,512	-0.06%
2022/12/29	29.5	21.69	4.4	21.70	21.65	25.1	20,735	0.12%
2022/12/28	0.1	21.95	10.1	21.93	21.95	-10	20,825	-0.05%
2022/12/27	3.2	21.98	7.2	21.97	21.95	-4	21,015	-0.02%
2022/12/26	1	21.85	15.3	21.90	21.90	-14.2	21,113	-0.07%
2022/12/23	10.1	21.77	2	21.85	21.80	8.1	21,359	0.04%
2022/12/22	14.7	21.74	1	21.90	22.00	13.7	21,515	0.06%
2022/12/21	16.7	21.81	10.9	21.86	21.80	5.8	21,062	0.03%
2022/12/20	16.1	21.89	2.1	21.91	21.80	14	20,610	0.07%
2022/12/19	48.4	22.26	41.1	22.06	22.10	7.3	19,979	0.04%
2022/12/16	11.3	22.22	10.1	22.46	22.15	1.2	19,240	0.01%
2022/12/15	1	22.50	36.1	22.50	22.45	-35.1	18,528	-0.19%
2022/12/14	6	22.26	6	22.33	22.30	0	18,590	0.00%
2022/12/13	7.1	22.13	14.3	22.11	22.10	-7.2	18,554	-0.04%
2022/12/12	23.9	22.31	24.1	22.27	22.40	-0.2	18,353	0.00%
2022/12/09	0	0.00	19.1	22.45	22.40	-19.1	18,685	-0.10%
2022/12/08	8.6	22.20	20	22.26	22.30	-11.4	18,729	-0.06%
2022/12/07	1.5	22.54	17.1	22.57	22.60	-15.5	18,669	-0.08%
2022/12/06	2.1	22.49	25.3	22.49	22.50	-23.2	18,692	-0.12%
2022/12/05	3	22.67	18.1	22.67	22.60	-15.1	18,849	-0.08%
2022/12/02	14.8	22.38	6.9	22.41	22.45	7.8	18,707	0.04%
2022/12/01	7.5	22.65	34.9	22.72	22.60	-27.4	18,884	-0.15%
2022/11/30	6.3	22.50	35.1	22.53	22.60	-28.8	18,939	-0.15%
2022/11/29	2.2	22.19	37.7	22.39	22.50	-35.5	18,603	-0.19%
2022/11/28	10.2	22.10	65.3	22.16	22.25	-55.1	18,472	-0.30%
2022/11/25	14.6	22.09	58.5	22.24	22.05	-43.9	18,353	-0.24%
2022/11/24	11.8	22.16	30.6	22.16	22.30	-18.8	18,308	-0.10%
2022/11/23	12.3	21.93	67.4	21.99	22.10	-55.1	18,184	-0.30%
2022/11/22	4.6	21.46	30.2	21.34	21.60	-25.5	17,821	-0.14%
2022/11/21	3.1	20.93	31.1	20.91	21.10	-28	17,476	-0.16%
2022/11/18	22.5	20.99	3.5	21.07	20.90	19	17,414	0.11%
2022/11/17	1.1	21.05	10.2	21.05	21.20	-9.1	17,355	-0.05%
2022/11/16	5.8	21.30	33.6	21.23	21.25	-27.8	17,506	-0.16%
2022/11/15	5.4	21.21	26.5	21.25	21.45	-21.1	17,430	-0.12%
2022/11/14	10.5	21.17	32.2	21.20	21.20	-21.7	17,326	-0.13%
2022/11/11	13.2	20.79	70.5	21.01	21.20	-57.4	17,085	-0.34%
2022/11/10	1	20.35	2	20.50	20.40	-1	16,633	-0.01%
2022/11/09	4.1	20.37	14.2	20.43	20.50	-10.1	16,702	-0.06%
2022/11/08	10.4	20.22	12	20.21	20.30	-1.7	16,586	-0.01%
2022/11/07	8.4	20.10	1	20.15	20.20	7.4	16,688	0.04%
2022/11/04	0	0.00	5	19.98	20.05	-5	16,988	-0.03%
2022/11/03	25.1	19.92	0.5	20.15	20.05	24.6	17,098	0.14%
2022/11/02	0.1	20.00	18.6	20.15	20.20	-18.6	17,192	-0.11%
2022/11/01	1.1	20.00	11.3	20.00	20.05	-10.2	17,288	-0.06%
2022/10/31	3.9	19.71	4	19.79	19.70	-0.1	17,404	0.00%
2022/10/28	20.7	19.63	7.2	19.68	19.60	13.5	17,456	0.08%
2022/10/27	1.8	19.77	13	19.80	19.70	-11.2	17,429	-0.06%
2022/10/26	1	19.60	4.6	19.64	19.75	-3.6	17,463	-0.02%
2022/10/25	4.6	19.42	16	19.45	19.55	-11.4	17,438	-0.07%
2022/10/24	6.2	19.50	4	19.65	19.55	2.2	17,452	0.01%
2022/10/21	11.1	19.06	171.7	19.28	19.45	-160.6	17,390	-0.92%	大賣/鉅額交易
2022/10/20	39	18.81	32	19.05	19.05	7	17,206	0.04%
2022/10/19	106.4	19.10	91	19.30	19.00	15.4	16,983	0.09%	大買/
2022/10/18	3.5	19.14	35.9	19.24	19.20	-32.5	16,971	-0.19%
2022/10/17	48.2	18.96	9.1	19.05	19.10	39.1	17,240	0.23%
2022/10/14	57.2	19.10	0	0.00	19.10	57.2	17,305	0.33%
2022/10/13	61.8	19.09	16	19.08	19.05	45.8	17,449	0.26%
2022/10/12	8.8	19.15	126.9	19.35	19.35	-118.1	17,479	-0.68%	大賣/鉅額交易
2022/10/11	181.7	19.09	4.1	19.08	19.10	177.7	17,665	1.01%	大買/鉅額交易
2022/10/07	88.4	19.54	0	0.00	19.50	88.4	17,951	0.49%
2022/10/06	6.3	19.59	9.3	19.65	19.70	-3	17,997	-0.02%
2022/10/05	12.1	19.52	86	19.55	19.55	-73.9	18,165	-0.41%
2022/10/04	25.9	19.32	1	19.25	19.35	24.9	18,267	0.14%
2022/10/03	103.7	19.31	10.4	19.35	19.30	93.3	18,161	0.51%	大買/
2022/09/30	72.8	19.50	33.1	19.55	19.55	39.7	18,228	0.22%
2022/09/29	32.9	19.60	257.2	19.51	19.70	-224.3	18,341	-1.22%	大賣/鉅額交易
2022/09/28	34.6	19.61	41.4	19.61	19.55	-6.8	18,448	-0.04%
2022/09/27	42.3	19.82	12.2	19.86	19.85	30.1	18,442	0.16%
2022/09/26	36.7	19.96	11.1	20.02	19.90	25.5	18,357	0.14%
2022/09/23	7.6	20.13	5.9	20.17	20.15	1.7	18,524	0.01%
2022/09/22	54.6	20.06	0	0.00	20.05	54.6	19,226	0.28%
2022/09/21	42.9	20.32	18.2	20.35	20.25	24.7	19,684	0.13%
2022/09/20	3.1	20.35	40.8	20.28	20.50	-37.7	20,667	-0.18%
2022/09/19	20	20.20	4.1	20.23	20.15	15.9	21,298	0.07%
2022/09/16	74.1	20.12	1	20.10	20.10	73.1	21,516	0.34%
2022/09/15	37.2	20.23	8	20.30	20.25	29.1	21,400	0.14%
2022/09/14	81.9	20.22	20	20.35	20.20	61.9	21,398	0.29%
2022/09/13	59.5	20.71	2	20.78	20.60	57.5	21,613	0.27%
2022/09/12	46.7	20.84	86.2	20.93	20.90	-39.5	21,885	-0.18%
2022/09/08	26	20.44	37	20.53	20.60	-11	21,939	-0.05%
2022/09/07	124.3	20.43	34	20.48	20.35	90.3	22,022	0.41%	大買/
2022/09/06	11.7	20.69	143.7	20.68	20.85	-132	21,977	-0.60%	大賣/鉅額交易
2022/09/05	23.2	20.30	49	20.23	20.30	-25.9	22,048	-0.12%
2022/09/02	65.4	20.06	2.1	20.10	20.00	63.3	22,311	0.28%
2022/09/01	38.6	20.06	20	20.15	20.05	18.6	22,268	0.08%
2022/08/31	17.4	20.20	24	20.33	20.30	-6.6	22,188	-0.03%
2022/08/30	7.2	20.14	12.1	20.23	20.20	-4.9	22,154	-0.02%
2022/08/29	60.2	20.05	2	20.08	20.15	58.2	22,151	0.26%
2022/08/26	13.1	20.41	9	20.41	20.40	4.1	22,303	0.02%
2022/08/25	19.7	20.30	5	20.27	20.35	14.7	22,430	0.07%
2022/08/24	17.3	20.17	2.7	20.25	20.25	14.6	22,775	0.06%
2022/08/23	75	20.35	1	20.35	20.20	74	24,059	0.31%
2022/08/22	61.6	20.62	6	20.60	20.60	55.6	24,333	0.23%
2022/08/19	28.7	20.70	10.4	20.66	20.80	18.3	24,662	0.07%
2022/08/18	17.6	20.80	2	20.85	20.80	15.6	24,947	0.06%
2022/08/17	25.3	20.90	12	21.01	21.00	13.3	25,297	0.05%
2022/08/16	6	20.81	68	20.84	20.90	-62	25,572	-0.24%
2022/08/15	5.6	20.70	2.4	20.71	20.70	3.2	26,048	0.01%
2022/08/12	138.6	20.67	10.1	20.65	20.55	128.6	26,188	0.49%	大買/鉅額交易
2022/08/11	12	21.06	62.1	21.05	21.20	-50.1	26,372	-0.19%
2022/08/10	48.5	20.65	3	20.70	20.75	45.5	26,242	0.17%
2022/08/09	44.4	20.65	21	20.70	20.65	23.4	26,211	0.09%
2022/08/08	28.3	20.68	62.1	20.74	20.80	-33.8	26,324	-0.13%
2022/08/05	4.1	20.66	89.1	20.38	20.70	-85	26,431	-0.32%
2022/08/04	57	20.07	20.2	20.18	20.20	36.8	26,665	0.14%
2022/08/03	58.1	20.06	0.5	20.14	20.15	57.6	26,888	0.21%
2022/08/02	20.2	20.06	29	20.14	20.15	-8.9	27,215	-0.03%
2022/08/01	23.5	20.01	28.3	20.15	20.30	-4.8	27,397	-0.02%
2022/07/29	40	20.07	40.5	20.23	20.00	-0.5	27,557	0.00%
2022/07/28	36.8	19.97	29.2	20.04	20.10	7.6	27,482	0.03%
2022/07/27	81.2	19.81	44	19.92	19.95	37.2	27,473	0.14%
2022/07/26	21.3	19.86	2	19.90	19.90	19.2	27,525	0.07%
2022/07/25	34.2	19.91	86.4	19.89	19.85	-52.1	27,576	-0.19%
2022/07/22	55	19.43	60.2	19.58	19.70	-5.2	27,700	-0.02%
2022/07/21	46.2	19.11	44	19.26	19.40	2.2	27,733	0.01%
2022/07/20	30.3	19.36	155.5	19.30	19.25	-125.3	27,852	-0.45%	大賣/鉅額交易
2022/07/19	21.2	19.08	3	19.15	19.20	18.2	28,066	0.06%
2022/07/18	26.2	18.94	28.1	19.08	19.15	-1.9	28,197	-0.01%
2022/07/15	256.3	19.12	30.9	18.87	18.80	225.4	28,120	0.80%	大買/鉅額交易
2022/07/14	108	19.60	0	0.00	19.55	108	27,997	0.39%	大買/鉅額交易
2022/07/13	18.5	19.55	105.1	19.75	19.75	-86.6	28,087	-0.31%	大賣/
2022/07/12	60	19.12	182	19.11	19.10	-122	27,910	-0.44%	大賣/鉅額交易
2022/07/11	27	19.63	24.1	19.50	19.50	2.9	27,758	0.01%
2022/07/08	40.2	19.84	27	19.85	19.80	13.2	27,850	0.05%
2022/07/07	3.9	19.67	8	19.84	19.85	-4.1	27,794	-0.01%
2022/07/06	43.8	19.65	23	19.41	19.40	20.8	27,587	0.08%
2022/07/05	6.6	20.01	18	20.11	20.10	-11.4	27,527	-0.04%
2022/07/04	16.6	19.72	6.1	19.65	19.65	10.5	27,432	0.04%
2022/07/01	22.5	19.70	48.1	19.58	19.60	-25.7	27,706	-0.09%
2022/06/30	89	19.88	7.1	19.90	19.70	81.9	27,721	0.30%
2022/06/29	148	20.52	4	20.45	20.25	144	27,239	0.53%	大買/鉅額交易
2022/06/28	208.2	21.03	13	21.08	20.90	195.2	26,873	0.73%	大買/鉅額交易
2022/06/27	100.3	23.37	396	23.39	23.30	-295.7	25,968	-1.14%	大賣/鉅額交易
2022/06/24	14	23.34	5	23.39	23.45	9	25,349	0.04%
2022/06/23	19.6	23.14	6	23.25	23.10	13.6	25,258	0.05%
2022/06/22	66.5	23.32	2	23.25	23.10	64.5	25,260	0.26%
2022/06/21	6	23.18	93.1	23.23	23.50	-87.1	25,313	-0.34%
2022/06/20	147.4	22.78	4.2	22.95	22.80	143.3	25,260	0.57%	大買/鉅額交易
2022/06/17	68.6	22.90	8.3	22.99	22.90	60.3	25,147	0.24%
2022/06/16	60.1	23.21	1.4	23.40	23.10	58.7	24,883	0.24%
2022/06/15	66.6	23.08	0	0.00	23.05	66.6	25,242	0.26%
2022/06/14	77.2	23.05	53	23.10	23.10	24.2	25,418	0.10%
2022/06/13	93.4	23.12	82	23.09	23.10	11.4	25,588	0.04%
2022/06/10	54.1	23.40	15	23.47	23.45	39.1	25,402	0.15%
2022/06/09	23	23.43	5	23.42	23.40	18	25,433	0.07%
2022/06/08	16.2	23.49	1.3	23.55	23.45	14.9	25,396	0.06%
2022/06/07	42.9	23.41	10	23.40	23.40	32.9	25,524	0.13%
2022/06/06	118.9	23.34	22	23.35	23.35	96.8	25,607	0.38%	大買/
2022/06/02	65.3	23.49	2	23.55	23.50	63.3	25,829	0.25%
2022/06/01	96.2	23.90	5	23.76	23.70	91.2	26,271	0.35%
2022/05/31	31.5	23.71	21	24.11	24.35	10.5	26,131	0.04%
2022/05/30	15.7	23.55	67.1	23.72	23.90	-51.5	24,846	-0.21%
2022/05/27	65.3	23.10	12	23.15	23.15	53.3	24,552	0.22%
2022/05/26	74.9	22.96	2	23.10	22.90	72.9	24,459	0.30%
2022/05/25	34.2	23.06	5	23.05	23.05	29.2	24,534	0.12%
2022/05/24	132.1	23.47	3	23.47	23.30	129.1	24,758	0.52%	大買/鉅額交易
2022/05/23	96.5	23.13	105	23.56	23.90	-8.5	24,457	-0.03%	大賣/
2022/05/20	34.2	23.39	12	23.49	23.45	22.2	24,153	0.09%
2022/05/19	196.9	23.51	130	23.37	23.35	66.9	24,079	0.28%	大買/大賣/
2022/05/18	28.5	23.93	31	24.04	24.05	-2.5	23,846	-0.01%
2022/05/17	74.9	23.86	21	23.76	23.75	53.9	23,817	0.23%
2022/05/16	95.5	23.64	75	23.93	24.00	20.5	23,810	0.09%
2022/05/13	63.3	23.66	31	23.82	23.85	32.3	23,781	0.14%
2022/05/12	258.8	23.92	210.5	23.85	23.65	48.3	23,718	0.20%	大買/大賣/
2022/05/11	105.4	24.50	51.1	24.45	24.45	54.3	23,553	0.23%	大買/
2022/05/10	89.7	24.70	66.1	24.77	24.75	23.6	23,366	0.10%
2022/05/09	123.6	25.10	9.1	25.04	25.00	114.5	23,084	0.50%	大買/鉅額交易
2022/05/06	106.2	25.57	162	25.70	25.60	-55.8	22,968	-0.24%	大買/大賣/
2022/05/05	39.8	26.02	0	0.00	25.90	39.8	23,182	0.17%
2022/05/04	32	25.91	2.2	26.00	26.00	29.8	23,263	0.13%
2022/05/03	10	26.00	0	0.00	25.90	10	23,456	0.04%
2022/04/29	20	26.10	8.4	26.16	26.15	11.6	23,705	0.05%
2022/04/28	31.9	25.83	10.8	25.88	26.00	21.2	24,070	0.09%
2022/04/27	48.8	25.79	57.6	25.82	25.75	-8.8	23,986	-0.04%
2022/04/26	27.2	26.17	32.1	26.19	26.15	-4.9	23,937	-0.02%
2022/04/25	104.5	26.03	64	26.22	26.25	40.5	23,849	0.17%	大買/
2022/04/22	49.4	26.32	22	26.53	26.65	27.4	23,426	0.12%
2022/04/21	16.2	26.37	7	26.49	26.55	9.2	23,386	0.04%
2022/04/20	8.1	26.30	31.7	26.46	26.30	-23.6	23,614	-0.10%
2022/04/19	36.1	26.34	14.7	26.51	26.15	21.4	23,403	0.09%
2022/04/18	30.9	26.40	30.3	26.34	26.35	0.6	23,603	0.00%
2022/04/15	9.1	26.59	12.6	26.52	26.60	-3.5	23,581	-0.01%
2022/04/14	55.6	26.72	10	26.71	26.55	45.6	23,726	0.19%
2022/04/13	1.1	26.80	32.5	26.86	26.95	-31.4	23,695	-0.13%
2022/04/12	15.2	26.68	20	26.79	26.75	-4.8	23,712	-0.02%
2022/04/11	45.8	26.76	67.5	26.82	26.80	-21.7	23,696	-0.09%
2022/04/08	40.2	26.80	11.1	26.86	26.85	29.1	23,534	0.12%
2022/04/07	58.4	26.96	26.1	26.99	26.70	32.2	23,473	0.14%
2022/04/06	49.1	26.83	66.1	26.90	27.20	-17	23,224	-0.07%
2022/04/01	33	26.35	23.4	26.43	26.60	9.6	22,973	0.04%
2022/03/31	36.9	26.45	106.4	26.39	26.40	-69.4	22,717	-0.31%	大賣/
2022/03/30	15.3	26.22	149.1	26.25	26.20	-133.8	22,390	-0.60%	大賣/鉅額交易
2022/03/29	8	25.91	3.5	26.05	26.05	4.5	22,151	0.02%
2022/03/28	28.3	25.76	25	25.74	25.90	3.3	21,982	0.01%
2022/03/25	29.1	25.80	5.5	25.82	25.75	23.6	21,812	0.11%
2022/03/24	75.1	25.99	3.1	26.02	26.00	72	21,615	0.33%
2022/03/23	50.1	26.05	37	26.06	26.10	13.1	21,539	0.06%
2022/03/22	76	26.03	53.5	25.96	26.00	22.5	21,164	0.11%
2022/03/21	34.1	26.20	20	26.13	26.10	14.1	20,839	0.07%
2022/03/18	36	26.20	41.4	26.26	26.25	-5.4	20,752	-0.03%
2022/03/17	20	25.89	79.6	26.02	26.00	-59.5	20,274	-0.29%
2022/03/16	68.7	25.56	47.5	25.62	25.60	21.2	20,054	0.11%
2022/03/15	51.2	24.60	11.6	24.65	24.65	39.6	19,886	0.20%
2022/03/14	18	24.77	26.2	24.90	24.85	-8.2	20,291	-0.04%
2022/03/11	2.2	24.75	4.6	24.77	24.75	-2.4	20,307	-0.01%
2022/03/10	2.1	24.63	47.1	24.72	24.80	-45	20,356	-0.22%
2022/03/09	19.1	24.28	16	24.20	24.20	3.1	20,342	0.02%
2022/03/08	90.6	24.14	57.1	24.17	24.20	33.5	20,378	0.16%
2022/03/07	124.9	24.40	33.2	24.52	24.50	91.7	20,523	0.45%	大買/
2022/03/04	54.4	25.01	22	25.15	25.05	32.4	20,940	0.15%
2022/03/03	7.1	25.43	12.6	25.48	25.50	-5.5	20,880	-0.03%
2022/03/02	5	25.20	7	25.39	25.40	-2	21,164	-0.01%
2022/03/01	7.3	25.38	95.2	25.28	25.25	-87.9	21,116	-0.42%
2022/02/25	34.3	24.72	19	24.80	24.85	15.3	20,906	0.07%
2022/02/24	148.9	24.92	20	25.02	24.85	128.9	20,539	0.63%	大買/鉅額交易
2022/02/23	23.2	25.24	8.3	25.30	25.20	14.9	19,954	0.07%
2022/02/22	56.7	25.25	4	25.35	25.35	52.7	19,914	0.26%
2022/02/21	5.5	25.36	10.6	25.47	25.50	-5.1	19,857	-0.03%
2022/02/18	1.3	25.39	5.9	25.41	25.40	-4.6	19,988	-0.02%
2022/02/17	2.4	25.40	19	25.46	25.40	-16.6	19,871	-0.08%
2022/02/16	13.3	25.36	16	25.36	25.35	-2.7	19,805	-0.01%
2022/02/15	33.8	25.24	4.7	25.25	25.20	29.1	19,751	0.15%
2022/02/14	25.4	25.29	36	25.31	25.45	-10.7	19,557	-0.05%
2022/02/11	61.3	25.58	2	25.55	25.60	59.3	19,487	0.30%
2022/02/10	27.4	25.80	8	25.92	25.85	19.4	20,584	0.09%
2022/02/09	10.6	25.86	26.1	25.91	25.90	-15.6	20,573	-0.08%
2022/02/08	8.4	25.69	74.2	25.85	25.80	-65.7	20,449	-0.32%
2022/02/07	29.2	25.38	6	25.38	25.50	23.2	20,253	0.11%
2022/01/26	5	25.31	33.4	25.31	25.25	-28.4	19,784	-0.14%
2022/01/25	15.2	25.05	14	25.11	25.15	1.2	19,723	0.01%
2022/01/24	15.1	25.15	52.7	25.15	25.20	-37.6	19,479	-0.19%
2022/01/21	69.5	25.45	20.5	25.50	25.35	49.1	19,284	0.25%
2022/01/20	0.1	25.75	10.6	25.80	25.85	-10.5	18,829	-0.06%
2022/01/19	15	25.75	3	25.78	25.70	12	18,695	0.06%
2022/01/18	14	25.84	6	25.80	25.80	8	18,604	0.04%
2022/01/17	31.4	25.90	86	25.85	25.85	-54.6	18,362	-0.30%
2022/01/14	98.1	26.06	18	25.90	25.90	80.1	18,246	0.44%
2022/01/13	105	26.10	89	26.13	26.30	16	18,018	0.09%	大買/
2022/01/12	34.1	25.84	38.2	25.94	25.90	-4.1	17,581	-0.02%
2022/01/11	46.9	25.75	59	25.80	25.85	-12.1	17,434	-0.07%
2022/01/10	85.3	25.54	7	25.45	25.50	78.3	17,236	0.45%
2022/01/07	33.2	25.71	50.6	25.71	25.75	-17.4	17,213	-0.10%
2022/01/06	17.1	25.38	13.1	25.40	25.40	4.1	16,991	0.02%
2022/01/05	56.2	25.27	62.7	25.35	25.25	-6.5	16,877	-0.04%
2022/01/04	5.5	25.28	27.3	25.35	25.40	-21.8	16,839	-0.13%
2022/01/03	4.2	25.32	5.1	25.40	25.20	-0.9	16,742	-0.01%
2021/12/30	7.5	25.31	41	25.33	25.30	-33.5	16,672	-0.20%
2021/12/29	5	25.25	141.3	25.27	25.30	-136.3	16,826	-0.81%	大賣/鉅額交易
2021/12/28	10.6	25.00	9	25.00	25.05	1.6	16,787	0.01%
2021/12/27	33.3	24.98	11.7	25.00	25.00	21.6	16,720	0.13%
2021/12/24	17.5	24.95	18	25.00	25.00	-0.5	16,992	0.00%
2021/12/23	1.4	24.89	62	24.90	24.95	-60.6	17,106	-0.35%
2021/12/22	1	24.85	50	24.75	24.80	-49	17,232	-0.28%
2021/12/21	14.3	24.75	25.1	24.80	24.75	-10.9	17,265	-0.06%
2021/12/20	62.1	24.70	33.1	24.65	24.65	29	17,289	0.17%
2021/12/17	1	24.95	17	24.97	25.05	-16	17,136	-0.09%
2021/12/16	9.2	24.77	15.1	24.83	24.85	-5.9	17,052	-0.03%
2021/12/15	26.3	24.66	0.1	24.80	24.70	26.2	17,323	0.15%
2021/12/14	34	24.75	1.2	24.75	24.70	32.8	17,633	0.19%
2021/12/13	7.2	25.01	56.2	25.04	25.00	-49	17,667	-0.28%
2021/12/10	28.3	24.95	10.1	24.95	24.95	18.2	17,714	0.10%
2021/12/09	15.4	25.03	10.1	25.18	25.00	5.3	17,681	0.03%
2021/12/08	30.1	25.00	54	25.05	25.05	-23.9	17,426	-0.14%
2021/12/07	24.1	24.82	36	24.93	24.95	-11.9	16,963	-0.07%
2021/12/06	5.1	24.65	23.3	24.86	24.90	-18.2	16,937	-0.11%
2021/12/03	0.1	24.70	41.1	24.79	24.75	-41	17,078	-0.24%
2021/12/02	4.2	24.49	59	24.55	24.55	-54.8	17,103	-0.32%
2021/12/01	58	23.99	46	24.20	24.35	12	16,988	0.07%
2021/11/30	41.9	23.81	1	24.40	23.70	40.9	16,448	0.25%
2021/11/29	29.5	24.28	19	24.37	24.30	10.5	15,584	0.07%
2021/11/26	62.3	24.56	23.4	24.64	24.45	38.9	15,536	0.25%
2021/11/25	15.1	24.77	2.5	24.84	24.90	12.6	15,484	0.08%
2021/11/24	7	24.89	10.1	25.03	24.90	-3.1	15,549	-0.02%
2021/11/23	21	24.85	0	25.00	24.75	21	15,603	0.13%
2021/11/22	5.5	25.05	9	25.07	25.00	-3.5	15,568	-0.02%
2021/11/19	28.1	25.01	24	25.00	25.05	4.1	15,680	0.03%
2021/11/18	23.1	25.18	18.1	25.24	25.10	5	15,705	0.03%
2021/11/17	59.2	25.02	74.3	25.02	25.15	-15.1	15,718	-0.10%
2021/11/16	6.7	24.76	38	24.82	24.85	-31.3	15,906	-0.20%
2021/11/15	5.3	24.70	72.7	24.73	24.75	-67.4	16,707	-0.40%
2021/11/12	1	24.50	32.3	24.44	24.50	-31.3	17,484	-0.18%
2021/11/11	13.1	24.35	24	24.36	24.35	-10.9	17,866	-0.06%
2021/11/10	5.3	24.30	26.4	24.35	24.45	-21.1	18,414	-0.11%
2021/11/09	297.4	23.96	33.8	24.28	24.20	263.6	19,239	1.37%	大買/鉅額交易
2021/11/08	9.3	24.60	9	24.61	24.70	0.2	18,387	0.00%
2021/11/05	18.1	24.45	20	24.50	24.65	-1.9	21,457	-0.01%
2021/11/04	6	24.61	12.1	24.65	24.50	-6.1	21,822	-0.03%
2021/11/03	1.2	24.42	0	0.00	24.50	1.2	22,108	0.01%
2021/11/02	60.6	24.50	18	24.51	24.35	42.6	22,223	0.19%
2021/11/01	3.2	24.57	3	24.60	24.55	0.2	22,190	0.00%
2021/10/29	37	24.64	2.1	24.65	24.70	34.9	22,215	0.16%
2021/10/28	15	24.85	7	24.82	24.85	8	22,171	0.04%
2021/10/27	6.7	24.84	6	24.85	24.90	0.7	22,282	0.00%
2021/10/26	2	25.00	41	24.94	24.95	-39	22,390	-0.17%
2021/10/25	8	24.64	0.2	24.80	24.60	7.8	22,391	0.03%
2021/10/22	42	24.75	0	24.75	24.70	42	22,616	0.19%
2021/10/21	1.1	24.85	22.2	24.94	25.00	-21.1	22,792	-0.09%
2021/10/20	46	24.64	31	24.83	24.80	15	22,885	0.07%
2021/10/19	25	24.83	56.2	25.00	24.75	-31.2	22,937	-0.14%
2021/10/18	3.4	24.84	78	24.88	24.95	-74.7	23,102	-0.32%
2021/10/15	2	24.65	47.2	24.56	24.70	-45.2	23,300	-0.19%
2021/10/14	38	24.39	0.1	24.35	24.20	37.9	23,309	0.16%
2021/10/13	0.5	24.50	7.5	24.49	24.40	-7	23,419	-0.03%
2021/10/12	48.1	24.25	39	24.40	24.50	9.1	23,840	0.04%
2021/10/08	16	24.55	13	24.72	24.45	3	24,125	0.01%
2021/10/07	1.7	24.54	34.8	24.54	24.55	-33.1	24,481	-0.14%
2021/10/06	9	24.17	16	24.34	24.45	-7	24,822	-0.03%
2021/10/05	24.9	24.01	11.2	24.06	24.05	13.7	25,166	0.05%
2021/10/04	14	24.25	4	24.18	24.20	10	26,556	0.04%
2021/10/01	67.2	24.29	18	24.13	24.20	49.2	27,824	0.18%
2021/09/30	1	24.65	13.1	24.68	24.70	-12.1	28,622	-0.04%
2021/09/29	31.4	24.38	19	24.47	24.40	12.4	29,489	0.04%
2021/09/28	13.1	24.64	2.2	24.68	24.60	10.9	30,035	0.04%
2021/09/27	0	0.00	11	24.79	24.80	-11	30,327	-0.04%
2021/09/24	13.2	24.77	1	24.75	24.65	12.2	30,580	0.04%
2021/09/23	1	24.60	25.1	24.65	24.80	-24	31,100	-0.08%
2021/09/22	43.2	24.36	0.3	24.60	24.30	42.9	31,348	0.14%
2021/09/17	17	24.87	35	24.89	24.75	-18	31,336	-0.06%
2021/09/16	7	25.10	19	25.09	25.05	-12	31,330	-0.04%
2021/09/15	7	24.96	10	25.10	25.10	-3	31,613	-0.01%
2021/09/14	26	25.00	29.1	25.13	25.10	-3.1	31,599	-0.01%
2021/09/13	1	24.90	28.3	24.90	24.95	-27.3	31,600	-0.09%
2021/09/10	23.1	24.70	27.9	24.80	24.75	-4.9	31,796	-0.02%
2021/09/09	18.2	24.50	3.1	24.54	24.60	15.1	32,075	0.05%
2021/09/08	9.1	24.65	59.7	24.68	24.65	-50.6	32,056	-0.16%
2021/09/07	13.1	24.33	12.3	24.29	24.30	0.9	31,907	0.00%
2021/09/06	25.1	24.55	8.2	24.51	24.50	16.9	31,733	0.05%
2021/09/03	1	24.55	2	24.70	24.70	-1	31,605	0.00%
2021/09/02	43.2	24.62	0.5	24.69	24.50	42.7	31,622	0.14%
2021/09/01	77.1	24.78	16.1	24.90	24.90	60.9	31,527	0.19%
2021/08/31	48.3	24.58	17.1	24.73	25.00	31.2	31,415	0.10%
2021/08/30	13.1	24.67	37.9	24.84	25.00	-24.8	31,276	-0.08%
2021/08/27	19.5	24.26	49.2	24.47	24.60	-29.8	31,157	-0.10%
2021/08/26	21.2	24.24	19.3	24.38	24.30	2	31,278	0.01%
2021/08/25	30.5	24.31	60	24.44	24.50	-29.5	31,322	-0.09%
2021/08/24	2.5	24.14	39.2	24.28	24.45	-36.7	31,296	-0.12%
2021/08/23	29.3	24.05	123.1	24.11	24.15	-93.7	31,232	-0.30%	大賣/
2021/08/20	23.3	23.50	79.3	23.73	23.65	-56	31,253	-0.18%
2021/08/19	99.6	23.31	42	23.50	23.35	57.6	31,365	0.18%
2021/08/18	123.6	23.43	14.1	23.63	23.90	109.5	30,553	0.36%	大買/鉅額交易
2021/08/17	57.6	23.69	8	23.76	23.70	49.6	29,806	0.17%
2021/08/16	14.1	24.05	53	24.05	24.05	-38.9	29,438	-0.13%
2021/08/13	178.4	23.83	24.3	23.80	23.70	154.1	29,031	0.53%	大買/鉅額交易
2021/08/12	40.5	24.23	138.3	24.36	24.40	-97.8	28,259	-0.35%	大賣/
2021/08/11	589.2	24.20	64.3	24.14	24.25	524.9	27,863	1.88%	大買/鉅額交易
2021/08/10	27.5	25.37	2	25.70	25.60	25.5	25,036	0.10%
2021/08/09	36.5	25.46	20	25.69	25.80	16.5	25,465	0.06%
2021/08/06	11.1	25.71	116	25.85	25.70	-104.9	25,677	-0.41%	大賣/鉅額交易
2021/08/05	7.1	25.87	21.2	25.89	25.95	-14.1	26,540	-0.05%
2021/08/04	1.3	25.80	84	25.81	25.85	-82.7	28,047	-0.29%
2021/08/03	4.2	25.67	7.2	25.72	25.80	-3	28,882	-0.01%
2021/08/02	7	25.56	20.1	25.54	25.65	-13.1	29,563	-0.04%
2021/07/30	7.2	25.25	1	25.35	25.40	6.2	29,721	0.02%
2021/07/29	31.1	25.10	25	25.32	25.35	6.1	29,891	0.02%
2021/07/28	78	24.96	88.4	24.93	25.05	-10.4	30,047	-0.03%
2021/07/27	146.9	25.28	12.1	25.30	25.20	134.8	30,476	0.44%	大買/鉅額交易
2021/07/26	34.1	25.44	4	25.62	25.30	30	31,034	0.10%
2021/07/23	28.2	25.66	12.7	25.70	25.70	15.5	31,274	0.05%
2021/07/22	17.1	25.55	6	25.51	25.55	11.1	31,421	0.04%
2021/07/21	44.3	25.40	22.8	25.45	25.40	21.5	31,412	0.07%
2021/07/20	31.4	25.54	13	25.60	25.55	18.4	31,558	0.06%
2021/07/19	36	25.76	14.3	25.71	25.80	21.7	31,768	0.07%
2021/07/16	53.4	25.65	34.1	25.63	25.90	19.3	32,296	0.06%
2021/07/15	42.4	25.32	16.4	25.37	25.45	26	32,471	0.08%
2021/07/14	46.7	25.44	54.8	25.50	25.35	-8.1	32,730	-0.02%
2021/07/13	65.5	25.46	20	25.45	25.40	45.5	33,239	0.14%
2021/07/12	134.7	25.58	10	25.60	25.50	124.7	33,620	0.37%	大買/鉅額交易
2021/07/09	431.5	25.55	1.8	25.66	25.55	429.8	33,562	1.28%	大買/鉅額交易
2021/07/08	69.9	27.17	65.7	27.20	27.15	4.2	32,318	0.01%
2021/07/07	87.9	27.06	20.2	27.03	27.00	67.6	31,327	0.22%
2021/07/06	62.2	27.53	49.6	27.55	27.50	12.7	30,601	0.04%
2021/07/05	19.1	27.08	337.3	27.06	27.10	-318.2	29,965	-1.06%	大賣/鉅額交易
2021/07/02	22.4	26.66	2.7	26.69	26.50	19.6	29,310	0.07%
2021/07/01	21.3	26.79	22.4	26.75	26.65	-1.1	29,080	0.00%
2021/06/30	13.4	26.85	47.2	26.89	26.85	-33.9	28,836	-0.12%
2021/06/29	11.8	26.43	5.2	26.37	26.40	6.6	28,431	0.02%
2021/06/28	32.6	26.51	70.8	26.58	26.40	-38.2	28,485	-0.13%
2021/06/25	13.2	26.20	64.7	26.31	26.45	-51.5	28,490	-0.18%
2021/06/24	15.2	25.80	37.9	25.90	26.05	-22.7	28,283	-0.08%
2021/06/23	22	25.41	12.1	25.52	25.45	9.9	28,014	0.04%
2021/06/22	12.1	25.20	107	25.20	25.35	-94.8	28,100	-0.34%	大賣/
2021/06/21	131.1	24.83	2.3	25.07	25.05	128.8	28,630	0.45%	大買/鉅額交易
2021/06/18	12	25.24	1.5	25.38	25.20	10.5	28,522	0.04%
2021/06/17	6.2	25.37	3.4	25.37	25.45	2.8	28,248	0.01%
2021/06/16	9	25.42	6	25.51	25.40	3	28,518	0.01%
2021/06/15	0.8	25.50	15.1	25.43	25.40	-14.3	28,666	-0.05%
2021/06/11	2	25.50	6	25.58	25.50	-4	28,790	-0.01%
2021/06/10	34.5	25.41	5.7	25.50	25.50	28.7	28,879	0.10%
2021/06/09	45.9	25.52	6	25.64	25.50	39.9	28,920	0.14%
2021/06/08	7.4	25.85	58	25.75	25.85	-50.6	28,979	-0.17%
2021/06/07	26.5	25.51	13	25.53	25.50	13.5	29,250	0.05%
2021/06/04	13.4	25.75	10.4	25.77	25.80	3	29,378	0.01%
2021/06/03	11.4	26.17	28.6	26.24	26.00	-17.2	29,915	-0.06%
2021/06/02	108.8	25.78	10.5	25.87	25.95	98.3	29,821	0.33%	大買/
2021/06/01	8.8	25.59	5.1	25.70	25.70	3.8	29,832	0.01%
2021/05/31	8.9	25.66	13.3	25.71	25.60	-4.4	30,030	-0.01%
2021/05/28	13	25.37	23.4	25.49	25.60	-10.4	30,162	-0.03%
2021/05/27	19	24.98	17.3	25.09	25.20	1.8	30,177	0.01%
2021/05/26	11.2	25.05	11.4	25.10	25.15	-0.1	30,364	0.00%
2021/05/25	9	25.12	20.5	25.09	25.05	-11.4	30,710	-0.04%
2021/05/24	17.6	24.53	69.4	24.90	25.00	-51.8	30,743	-0.17%
2021/05/21	19.6	24.75	9.4	24.75	24.65	10.2	30,946	0.03%
2021/05/20	22.3	24.24	10.7	24.54	24.45	11.6	30,872	0.04%
2021/05/19	30.3	24.41	29.8	24.54	24.35	0.5	30,853	0.00%
2021/05/18	18.3	24.23	73.3	24.24	24.45	-55	30,994	-0.18%
2021/05/17	92.4	23.39	83.2	23.39	23.15	9.2	31,119	0.03%
2021/05/14	38.6	24.30	60	24.28	24.30	-21.4	30,635	-0.07%
2021/05/13	96	24.06	133.3	24.05	23.90	-37.3	30,338	-0.12%	大賣/
2021/05/12	140.5	24.66	167.9	24.65	24.50	-27.4	29,615	-0.09%	大買/大賣/
2021/05/11	99.9	26.21	26.1	26.38	26.00	73.8	28,544	0.26%
2021/05/10	42.7	26.49	140.8	26.30	26.70	-98.1	27,950	-0.35%	大賣/
2021/05/07	25	25.80	55	25.83	25.90	-30	27,688	-0.11%
2021/05/06	26.1	25.65	170	25.70	25.70	-143.9	27,753	-0.52%	大賣/鉅額交易
2021/05/05	28.2	25.40	9.8	25.38	25.30	18.4	27,710	0.07%
2021/05/04	40.8	25.23	37.8	25.11	25.05	3	27,712	0.01%
2021/05/03	56.8	25.66	15	25.80	25.50	41.8	27,339	0.15%
2021/04/29	24.3	25.99	23.3	26.06	26.00	1.1	27,011	0.00%
2021/04/28	26.8	26.16	22.3	26.18	26.10	4.5	26,932	0.02%
2021/04/27	20	26.34	8.8	26.37	26.35	11.2	27,206	0.04%
2021/04/26	32	26.40	41.1	26.33	26.50	-9.1	27,213	-0.03%
2021/04/23	34.2	26.10	98	26.16	25.90	-63.8	27,149	-0.24%
2021/04/22	28	26.29	86	26.26	25.95	-58	27,237	-0.21%
2021/04/21	60.2	25.78	42.2	25.72	25.70	18	26,943	0.07%
2021/04/20	83.5	25.78	59	25.79	26.00	24.5	26,736	0.09%
2021/04/19	139.5	25.74	140.3	25.80	26.10	-0.8	26,707	0.00%	大買/大賣/
2021/04/16	48.1	24.36	30	24.44	24.75	18.1	26,605	0.07%
2021/04/15	10.2	23.71	17.7	23.87	24.00	-7.5	26,518	-0.03%
2021/04/14	23.1	23.14	33.3	23.19	23.30	-10.2	26,644	-0.04%
2021/04/13	64.1	23.37	117.3	23.42	23.15	-53.2	27,103	-0.20%	大賣/
2021/04/12	39.5	23.30	94.3	23.21	23.35	-54.8	27,030	-0.20%
2021/04/09	28.6	22.98	13.5	22.97	23.00	15.2	27,048	0.06%
2021/04/08	3	22.60	3.6	22.66	22.70	-0.6	27,106	0.00%
2021/04/07	3	22.63	24.7	22.59	22.60	-21.7	27,622	-0.08%
2021/04/06	106.1	22.52	8.5	22.58	22.50	97.5	27,701	0.35%	大買/
2021/04/01	41.5	22.49	41	22.51	22.40	0.5	27,618	0.00%
2021/03/31	40.4	22.59	27.7	22.69	22.50	12.8	27,524	0.05%
2021/03/30	13.1	22.42	135.4	22.40	22.65	-122.3	27,221	-0.45%	大賣/鉅額交易
2021/03/29	18.3	22.30	23.6	22.28	22.35	-5.3	27,001	-0.02%
2021/03/26	16	22.26	10.7	22.30	22.25	5.4	26,987	0.02%
2021/03/25	22.4	22.20	34.4	22.25	22.30	-12	27,069	-0.04%
2021/03/24	36.1	22.20	26.4	22.20	22.15	9.8	27,044	0.04%
2021/03/23	15.4	21.79	20.2	21.88	21.90	-4.8	26,491	-0.02%
2021/03/22	11.7	21.63	5	21.67	21.75	6.7	26,549	0.03%
2021/03/19	27.1	21.67	1	21.75	21.65	26.1	26,777	0.10%
2021/03/18	0	0.00	38.3	21.97	21.90	-38.3	26,807	-0.14%
2021/03/17	3.5	21.81	7.2	21.86	21.80	-3.7	27,337	-0.01%
2021/03/16	7.2	21.91	1.5	21.88	21.90	5.7	27,717	0.02%
2021/03/15	14.2	21.89	30	21.97	21.90	-15.8	27,954	-0.06%
2021/03/12	15.1	21.69	24.8	21.79	21.90	-9.6	28,231	-0.03%
2021/03/11	32.5	21.90	136	21.93	21.85	-103.5	28,344	-0.37%	大賣/鉅額交易
2021/03/10	23.4	21.66	33	21.80	21.85	-9.6	28,221	-0.03%
2021/03/09	18.3	21.56	42.1	21.61	21.65	-23.8	28,080	-0.08%
2021/03/08	45.6	21.15	23.5	21.22	21.15	22.1	27,674	0.08%
2021/03/05	16.2	21.02	62.1	21.19	21.20	-45.9	27,675	-0.17%
2021/03/04	74	21.16	1.5	21.24	21.15	72.5	28,230	0.26%
2021/03/03	12.5	21.17	26	21.38	21.40	-13.5	28,115	-0.05%
2021/03/02	69.2	21.29	12	21.48	21.05	57.2	27,970	0.20%
2021/02/26	71.9	21.46	84.3	21.48	21.25	-12.4	27,931	-0.04%
2021/02/25	8	21.85	26.7	21.88	22.00	-18.7	27,512	-0.07%
2021/02/24	179	21.79	19.3	21.63	21.60	159.7	27,685	0.58%	大買/鉅額交易
2021/02/23	8.6	21.62	42.1	21.58	21.65	-33.5	27,761	-0.12%
2021/02/22	3.1	21.40	20	21.48	21.30	-16.9	27,624	-0.06%
2021/02/19	12.7	21.15	122.5	21.37	21.30	-109.8	27,900	-0.39%	大賣/鉅額交易
2021/02/18	31.5	21.51	19.3	21.62	21.40	12.2	28,157	0.04%
2021/02/17	20.9	21.25	42.4	21.40	21.40	-21.5	28,116	-0.08%
2021/02/05	3	20.88	47.7	20.94	21.00	-44.7	27,885	-0.16%
2021/02/04	2	20.80	13.2	20.78	20.75	-11.2	27,984	-0.04%
2021/02/03	24	20.81	12.1	20.84	20.85	11.9	28,672	0.04%
2021/02/02	10.3	20.70	22	20.73	20.65	-11.8	28,927	-0.04%
2021/02/01	10.3	19.96	135.1	20.07	20.20	-124.9	28,724	-0.43%	大賣/鉅額交易
2021/01/29	27.3	20.08	2	20.30	19.90	25.3	28,620	0.09%
2021/01/28	66.5	20.32	1	20.20	20.30	65.5	28,297	0.23%
2021/01/27	14.3	20.74	1.3	20.81	20.65	12.9	28,048	0.05%
2021/01/26	4.5	20.74	16.4	20.79	20.70	-11.9	28,082	-0.04%
2021/01/25	4	20.74	15	20.80	20.85	-11	27,906	-0.04%
2021/01/22	46.1	20.77	4.4	20.78	20.75	41.7	27,860	0.15%
2021/01/21	6.1	21.01	38.2	20.99	21.00	-32.2	27,613	-0.12%
2021/01/20	62	20.75	15.9	20.87	20.65	46.2	27,314	0.17%
2021/01/19	40	21.28	23	21.29	21.30	17	26,815	0.06%
2021/01/18	25	20.75	8.4	20.84	21.00	16.6	26,607	0.06%
2021/01/15	93.1	21.05	67.5	21.04	21.00	25.7	26,260	0.10%
2021/01/14	39.2	21.16	16.3	21.11	21.20	22.8	26,052	0.09%
2021/01/13	28.7	21.37	9	21.38	21.40	19.7	25,666	0.08%
2021/01/12	118.1	21.39	56	21.55	21.25	62.1	25,327	0.25%	大買/
2021/01/11	134.1	21.84	39.5	21.85	21.90	94.6	24,835	0.38%	大買/
2021/01/08	35.1	21.26	29	21.16	21.35	6	24,160	0.02%
2021/01/07	38	21.06	38.6	21.06	21.00	-0.6	23,651	0.00%
2021/01/06	36.6	20.67	78.8	20.85	20.65	-42.2	23,176	-0.18%
2021/01/05	5.1	20.46	21	20.51	20.55	-15.9	22,544	-0.07%
2021/01/04	28	20.38	29.9	20.46	20.45	-1.9	22,539	-0.01%
2020/12/31	10.2	20.44	47.1	20.48	20.55	-36.9	22,451	-0.16%
2020/12/30	20.1	20.21	260.8	20.18	20.40	-240.6	22,175	-1.09%	大賣/鉅額交易
2020/12/29	25.2	19.93	225.1	19.94	19.95	-199.9	21,846	-0.91%	大賣/鉅額交易
2020/12/28	18.1	19.75	22.1	19.76	19.80	-3.9	21,822	-0.02%
2020/12/25	11.1	19.74	22	19.73	19.70	-10.9	21,884	-0.05%
2020/12/24	2.2	19.65	7	19.73	19.75	-4.8	22,020	-0.02%
2020/12/23	110	19.59	28	19.56	19.55	82	22,183	0.37%	大買/
2020/12/22	15.4	19.72	12	19.82	19.65	3.4	22,425	0.01%
2020/12/21	9.5	19.82	38.8	19.80	19.90	-29.3	22,902	-0.13%
2020/12/18	10.1	19.64	8.1	19.68	19.55	2	22,850	0.01%
2020/12/17	23.3	19.68	10.1	19.71	19.65	13.2	23,043	0.06%
2020/12/16	6.3	19.72	8.2	19.77	19.80	-1.9	23,204	-0.01%
2020/12/15	66	19.54	8	19.57	19.50	58	23,233	0.25%
2020/12/14	78.8	19.93	47.1	19.95	19.85	31.6	23,077	0.14%
2020/12/11	42.5	19.75	116.4	19.76	19.80	-73.9	22,937	-0.32%	大賣/
2020/12/10	23	19.45	104.1	19.54	19.40	-81.1	22,235	-0.36%	大賣/
2020/12/09	36	19.49	92.5	19.38	19.45	-56.5	21,897	-0.26%
2020/12/08	16.3	19.21	45.9	19.25	19.35	-29.6	21,737	-0.14%
2020/12/07	22.8	19.31	32.2	19.39	19.30	-9.5	21,525	-0.04%
2020/12/04	17.5	19.33	3	19.37	19.40	14.5	21,504	0.07%
2020/12/03	16	19.34	12	19.35	19.35	4	21,526	0.02%
2020/12/02	5.1	19.32	27.6	19.33	19.40	-22.5	21,737	-0.10%
2020/12/01	56	19.10	67	19.24	19.35	-11.1	21,824	-0.05%
2020/11/30	59.1	19.15	2.2	19.20	19.10	56.9	22,211	0.26%
2020/11/27	100	19.25	29	19.27	19.30	71	21,863	0.32%
2020/11/26	21.1	19.14	42.2	19.12	19.25	-21.1	22,098	-0.10%
2020/11/25	41.6	19.24	13.4	19.17	19.25	28.2	22,312	0.13%
2020/11/24	23.1	19.40	57.6	19.45	19.40	-34.5	22,218	-0.16%
2020/11/23	33	19.21	73.2	19.33	19.40	-40.2	21,966	-0.18%
2020/11/20	10.4	19.00	72.3	19.03	19.05	-61.9	21,774	-0.28%
2020/11/19	14	18.97	11	18.97	18.95	3	21,811	0.01%
2020/11/18	18.1	19.00	60.6	19.01	19.05	-42.5	21,827	-0.19%
2020/11/17	3	18.87	37.1	18.94	18.90	-34.1	21,713	-0.16%
2020/11/16	14.3	18.75	37.5	18.78	18.80	-23.2	22,230	-0.10%
2020/11/13	18	18.53	7.1	18.54	18.50	10.9	22,624	0.05%
2020/11/12	35.6	18.74	35	18.78	18.60	0.5	22,661	0.00%
2020/11/11	37.2	18.97	109.7	18.97	19.05	-72.5	22,874	-0.32%	大賣/
2020/11/10	13.2	18.51	117.8	18.53	18.60	-104.6	22,416	-0.47%	大賣/鉅額交易
2020/11/09	9.2	18.34	68.5	18.31	18.35	-59.4	22,141	-0.27%
2020/11/06	1.1	18.20	16.1	18.23	18.30	-15.1	22,256	-0.07%
2020/11/05	6	18.18	22.2	18.18	18.25	-16.2	22,439	-0.07%
2020/11/04	0.1	18.05	14.7	18.14	18.15	-14.6	23,273	-0.06%
2020/11/03	4	18.09	25.1	18.11	18.10	-21.1	23,833	-0.09%
2020/11/02	4	17.75	30	18.00	18.00	-26	24,343	-0.11%
2020/10/30	16.3	17.61	5	17.65	17.75	11.3	24,298	0.05%
2020/10/29	38.7	17.71	14	17.78	17.65	24.7	24,420	0.10%
2020/10/28	42	17.89	2	17.90	17.90	40	24,631	0.16%
2020/10/27	6.2	17.94	0.2	18.00	18.00	6	25,223	0.02%
2020/10/26	0.8	18.05	120.6	18.05	18.05	-119.7	25,533	-0.47%	大賣/鉅額交易
2020/10/23	36	17.96	4	17.96	17.95	32	26,032	0.12%
2020/10/22	3.7	18.09	11.1	18.07	18.10	-7.4	26,257	-0.03%
2020/10/21	28	17.85	2	17.90	17.85	26	26,298	0.10%
2020/10/20	27	17.75	2	17.80	17.85	25	26,590	0.09%
2020/10/19	15	17.87	8.1	17.91	17.80	6.9	26,680	0.03%
2020/10/16	29	17.94	0	0.00	17.90	29	26,682	0.11%
2020/10/15	117.4	18.09	4	18.05	18.00	113.4	26,843	0.42%	大買/鉅額交易
2020/10/14	7	18.09	8.5	18.11	18.15	-1.5	26,907	-0.01%
2020/10/13	7	18.03	28.5	18.03	18.10	-21.5	26,909	-0.08%
2020/10/12	13.9	18.17	14.2	18.15	18.20	-0.2	27,287	0.00%
2020/10/08	40	18.02	77.6	18.06	18.20	-37.6	27,716	-0.14%
2020/10/07	14	18.06	16.5	18.09	18.00	-2.5	27,896	-0.01%
2020/10/06	16.8	18.13	34	18.06	18.20	-17.2	28,247	-0.06%
2020/10/05	1	17.85	33.2	17.88	17.85	-32.2	28,399	-0.11%
2020/09/30	10.2	17.67	0.6	17.80	17.80	9.6	28,677	0.03%
2020/09/29	8	17.68	16	17.77	17.65	-8	29,032	-0.03%
2020/09/28	17	17.59	3	17.65	17.70	14	29,492	0.05%
2020/09/25	20.8	17.30	88	17.32	17.30	-67.2	29,702	-0.23%
2020/09/24	133	17.25	20.9	17.21	17.15	112.1	29,566	0.38%	大買/鉅額交易
2020/09/23	55	17.73	2	17.73	17.70	53	29,037	0.18%
2020/09/22	97	17.81	25	17.81	17.75	72	28,906	0.25%
2020/09/21	48	18.11	0	0.00	18.00	48	28,791	0.17%
2020/09/18	21	18.23	0.1	18.30	18.30	20.9	29,331	0.07%
2020/09/17	20	18.31	1	18.35	18.30	19	29,696	0.06%
2020/09/16	26	18.26	8.8	18.34	18.35	17.2	30,101	0.06%
2020/09/15	3	18.20	5	18.17	18.25	-2	30,195	-0.01%
2020/09/14	24	18.21	29	18.23	18.25	-5	30,865	-0.02%
2020/09/11	26	18.22	23	18.27	18.30	3	31,153	0.01%
2020/09/10	34	18.20	40	18.22	18.30	-6	31,779	-0.02%
2020/09/09	16	18.15	36	18.19	18.20	-20	32,165	-0.06%
2020/09/08	13	18.29	9	18.26	18.30	4	32,517	0.01%
2020/09/07	6	18.23	36	18.26	18.25	-30	33,207	-0.09%
2020/09/04	72.1	18.25	4	18.23	18.20	68.1	34,168	0.20%
2020/09/03	23	18.48	82.2	18.54	18.40	-59.2	34,801	-0.17%
2020/09/02	38	18.29	5	18.32	18.30	33	35,108	0.09%
2020/09/01	16	18.29	13	18.32	18.30	3	35,668	0.01%
2020/08/31	29	18.35	2	18.40	18.40	27	35,587	0.08%
2020/08/28	4	18.30	13	18.36	18.30	-9	35,766	-0.03%
2020/08/27	8	18.35	37	18.35	18.30	-29	36,101	-0.08%
2020/08/26	36	18.37	20	18.38	18.40	16	36,580	0.04%
2020/08/25	28	18.46	12	18.50	18.45	16	36,520	0.04%
2020/08/24	36	18.43	0	0.00	18.45	36	37,617	0.10%
2020/08/21	49	18.58	4	18.70	18.60	45	37,734	0.12%
2020/08/20	68	18.55	20	18.58	18.45	48	37,786	0.13%
2020/08/19	15	18.92	12	19.00	18.85	3	37,438	0.01%
2020/08/18	29	18.73	5.2	18.68	18.75	23.8	36,967	0.06%
2020/08/17	70	18.77	22	18.89	18.80	48	37,137	0.13%
2020/08/14	62.3	19.10	36.3	19.09	19.10	26	36,857	0.07%
2020/08/13	11.6	19.08	16	19.06	19.10	-4.4	36,719	-0.01%
2020/08/12	105	19.03	8	19.06	19.05	97	36,886	0.26%	大買/
2020/08/11	34	19.21	26	19.22	19.15	8	36,645	0.02%
2020/08/10	101.5	19.15	47.1	19.17	19.15	54.4	36,696	0.15%	大買/
2020/08/07	46	18.85	41.3	18.91	18.70	4.7	36,399	0.01%
2020/08/06	4	18.60	91	18.58	18.65	-87	35,980	-0.24%
2020/08/05	48	18.26	44.5	18.26	18.25	3.5	35,709	0.01%
2020/08/04	4	18.20	6	18.25	18.20	-2	36,099	-0.01%
2020/08/03	58	17.99	2	18.03	17.95	56	36,384	0.15%
2020/07/31	87	18.06	3	18.08	18.00	84	36,288	0.23%
2020/07/30	21	18.29	10	18.30	18.35	11	36,203	0.03%
2020/07/29	28	18.35	51	18.38	18.30	-23	36,146	-0.06%
2020/07/28	9.3	17.89	20	17.96	17.90	-10.8	36,099	-0.03%
2020/07/27	67.1	17.88	57	18.00	17.80	10.1	36,335	0.03%
2020/07/24	43	18.02	2	18.15	18.00	41	36,476	0.11%
2020/07/23	5	18.21	4	18.19	18.20	1	36,658	0.00%
2020/07/22	5	18.24	49	18.25	18.30	-44	36,791	-0.12%
2020/07/21	13.6	18.20	5	18.20	18.15	8.6	36,801	0.02%
2020/07/20	35	18.18	22.1	18.18	18.15	12.9	36,791	0.03%
2020/07/17	45	18.33	11	18.35	18.30	34	36,879	0.09%
2020/07/16	20.1	18.41	14	18.46	18.40	6.1	37,225	0.02%
2020/07/15	34	18.43	93	18.47	18.40	-59	36,877	-0.16%
2020/07/14	26	18.35	87	18.36	18.35	-61	36,625	-0.17%
2020/07/13	13	18.18	119	18.21	18.30	-106	36,616	-0.29%	大賣/鉅額交易
2020/07/10	80	17.94	15	17.95	17.90	65	36,457	0.18%
2020/07/09	93.1	18.16	36	18.22	18.10	57.1	36,534	0.16%
2020/07/08	40.1	18.18	14.1	18.20	18.10	26	36,229	0.07%
2020/07/07	47.1	18.17	53	18.19	18.15	-5.9	36,084	-0.02%
2020/07/06	24.7	18.00	39	18.02	18.00	-14.4	35,682	-0.04%
2020/07/03	27	17.80	27	17.83	17.90	0	35,464	0.00%
2020/07/02	25.4	17.66	10.1	17.70	17.65	15.3	35,496	0.04%
2020/07/01	10	17.56	10	17.55	17.60	0	35,663	0.00%
2020/06/30	81	17.49	0	0.00	17.45	81	35,840	0.23%
2020/06/29	268	17.46	1	17.60	17.45	267	35,824	0.75%	大買/鉅額交易
2020/06/24	43	18.38	82	18.39	18.40	-39	35,173	-0.11%
2020/06/23	72	18.18	6	18.25	18.20	66	34,964	0.19%
2020/06/22	48	18.20	33	18.21	18.20	15	34,606	0.04%
2020/06/19	115	18.32	13	18.38	18.15	102	34,806	0.29%	大買/鉅額交易
2020/06/18	55	18.38	9	18.41	18.35	46	34,425	0.13%
2020/06/17	24	18.51	52	18.46	18.50	-28	34,220	-0.08%
2020/06/16	13	18.30	110	18.31	18.30	-97	34,300	-0.28%	大賣/
2020/06/15	176	18.04	195	18.11	17.95	-19	34,509	-0.06%	大買/大賣/
2020/06/12	264	17.80	122	17.67	17.85	142	34,464	0.41%	大買/大賣/鉅額交易
2020/06/11	118	18.36	103	18.41	18.05	15	34,231	0.04%	大買/大賣/
2020/06/10	78.5	18.40	116.3	18.41	18.50	-37.8	33,418	-0.11%	大賣/
2020/06/09	143	18.20	215	18.32	18.15	-72	33,157	-0.22%	大買/大賣/
2020/06/08	209	17.97	27	17.99	18.05	182	32,747	0.56%	大買/鉅額交易
2020/06/05	38	17.41	42.2	17.49	17.50	-4.2	32,054	-0.01%
2020/06/04	84	17.44	21	17.44	17.35	63	31,904	0.20%
2020/06/03	68	17.30	44	17.31	17.35	24	31,794	0.08%
2020/06/02	26	16.92	179	16.92	17.00	-153	31,531	-0.49%	大賣/鉅額交易
2020/06/01	9	16.64	52	16.65	16.65	-43	31,291	-0.14%
2020/05/29	126	16.34	6	16.40	16.25	120	31,029	0.39%	大買/鉅額交易
2020/05/28	51	16.65	14	16.60	16.50	37	29,862	0.12%
2020/05/27	104	16.71	80	16.72	16.65	24	29,818	0.08%	大買/
2020/05/26	12.5	16.56	71	16.58	16.60	-58.5	29,731	-0.20%
2020/05/25	37.1	16.20	13	16.30	16.30	24.1	29,422	0.08%
2020/05/22	92	16.22	1	16.25	16.15	91	29,333	0.31%
2020/05/21	7	16.34	13	16.39	16.40	-6	29,046	-0.02%
2020/05/20	64	16.23	0	0.00	16.20	64	28,867	0.22%
2020/05/19	29	16.34	3.5	16.31	16.25	25.5	28,717	0.09%
2020/05/18	27	16.24	9.2	16.25	16.20	17.8	28,462	0.06%
2020/05/15	66.8	16.28	5	16.28	16.25	61.8	28,287	0.22%
2020/05/14	110.2	16.40	31	16.38	16.30	79.2	27,882	0.28%	大買/
2020/05/13	21.3	16.54	2.3	16.52	16.65	19	27,223	0.07%
2020/05/12	99	16.57	2	16.60	16.50	97	27,179	0.36%
2020/05/11	24	16.74	59	16.66	16.70	-35	26,813	-0.13%
2020/05/08	87.1	16.42	0	0.00	16.40	87.1	26,413	0.33%
2020/05/07	31.4	16.39	0	0.00	16.40	31.4	25,922	0.12%
2020/05/06	61	16.35	3.3	16.39	16.35	57.7	25,757	0.22%
2020/05/05	18.4	16.64	13	16.65	16.55	5.4	25,586	0.02%
2020/05/04	91	16.52	20	16.53	16.50	71	25,602	0.28%
2020/04/30	17	17.17	50.8	17.13	17.10	-33.8	25,557	-0.13%
2020/04/29	18	16.64	6	16.72	16.75	12	25,265	0.05%
2020/04/28	18	16.40	24	16.45	16.40	-6	25,149	-0.02%
2020/04/27	7	16.35	19	16.39	16.40	-12	25,295	-0.05%
2020/04/24	12	16.10	1	16.15	16.10	11	25,180	0.04%
2020/04/23	23	16.12	5	16.24	16.15	18	25,129	0.07%
2020/04/22	38	15.89	4	15.95	16.00	34	24,952	0.14%
2020/04/21	86	16.27	2.9	16.30	16.10	83.1	24,786	0.34%
2020/04/20	15.2	16.77	9	16.83	16.75	6.2	24,572	0.03%
2020/04/17	10.1	17.02	12	16.98	16.85	-1.9	24,604	-0.01%
2020/04/16	54	16.84	19	16.77	16.80	35	24,291	0.14%
2020/04/15	27	17.15	34	17.19	17.20	-7	23,996	-0.03%
2020/04/14	20.9	16.60	23	16.67	16.70	-2.1	23,783	-0.01%
2020/04/13	19.8	16.13	2.3	16.09	16.05	17.5	23,415	0.07%
2020/04/10	34	16.19	9	16.19	16.30	25	23,370	0.11%
2020/04/09	62.1	15.88	13	15.90	15.90	49.1	23,099	0.21%
2020/04/08	59	15.66	3	15.63	15.70	56	22,964	0.24%
2020/04/07	16.4	15.55	2	15.55	15.65	14.4	22,853	0.06%
2020/04/06	7	15.43	11	15.41	15.50	-4	22,683	-0.02%
2020/04/01	34	15.31	16	15.28	15.30	18	22,505	0.08%
2020/03/31	43	15.59	13	15.66	15.55	30	22,246	0.13%
2020/03/30	6	15.65	7	15.61	15.60	-1	21,954	0.00%
2020/03/27	78	15.90	14	15.98	16.00	64	21,881	0.29%
2020/03/26	15	15.58	4	15.69	15.60	11	21,472	0.05%
2020/03/25	74	15.63	13	15.81	15.75	61	21,633	0.28%
2020/03/24	11.2	15.38	13	15.32	15.20	-1.8	21,202	-0.01%
2020/03/23	11	14.51	21	14.41	14.20	-10	20,964	-0.05%
2020/03/20	78	14.64	29	14.75	15.25	49	20,825	0.24%
2020/03/19	64	14.38	19	14.29	14.00	45	20,143	0.22%
2020/03/18	35.2	15.47	0	0.00	15.55	35.2	19,689	0.18%
2020/03/17	57	15.85	6	15.68	15.60	51	19,341	0.26%
2020/03/16	31.2	16.75	19.5	16.94	16.45	11.6	18,682	0.06%
2020/03/13	51	16.36	20	16.34	17.40	31	18,147	0.17%
2020/03/12	161.2	17.67	118	17.73	17.50	43.2	17,458	0.25%	大買/大賣/
2020/03/11	14	18.37	4.5	18.42	18.25	9.5	16,988	0.06%
2020/03/10	7	18.29	3	18.30	18.50	4	16,933	0.02%
2020/03/09	36	18.47	13	18.58	18.40	23	16,827	0.14%
2020/03/06	25	19.14	1	19.15	19.05	24	16,417	0.15%
2020/03/05	8	19.45	10	19.53	19.50	-2	16,253	-0.01%
2020/03/04	2	19.10	1	19.15	19.30	1	15,947	0.01%
2020/03/03	6.2	19.07	1	19.05	19.20	5.2	15,888	0.03%
2020/03/02	16	18.83	13	18.93	18.95	3	15,716	0.02%
2020/02/27	25	19.27	13	19.27	19.20	12	15,882	0.08%
2020/02/26	44.1	19.52	3	19.50	19.50	41.1	15,639	0.26%
2020/02/25	29.2	19.75	4	19.80	19.75	25.2	15,345	0.16%
2020/02/24	33	19.87	1	19.90	19.85	32	15,350	0.21%
2020/02/21	8.2	20.27	2	20.35	20.25	6.2	15,197	0.04%
2020/02/20	24	20.32	4	20.30	20.30	20	15,082	0.13%
2020/02/19	2	20.13	12	20.24	20.30	-10	14,943	-0.07%
2020/02/18	3	20.10	3	20.08	20.20	0	14,894	0.00%
2020/02/17	5	20.07	3.1	20.05	20.15	1.9	14,958	0.01%
2020/02/14	2	20.10	1.1	20.10	20.15	0.9	15,026	0.01%
2020/02/13	7	20.06	2	20.05	20.15	5	15,064	0.03%
2020/02/12	31	20.15	3	20.15	20.05	28	14,952	0.19%
2020/02/11	11	20.27	0	0.00	20.30	11	14,859	0.07%
2020/02/10	6	20.33	4.1	20.33	20.40	1.9	14,778	0.01%
2020/02/07	11	20.26	16	20.28	20.30	-5	14,977	-0.03%
2020/02/06	24	20.30	8	20.27	20.25	16	15,022	0.11%
2020/02/05	2	20.03	51.3	20.15	20.20	-49.3	14,693	-0.34%
2020/02/04	10	19.94	9	20.00	20.05	1	14,572	0.01%
2020/02/03	9	19.51	30	19.67	19.80	-21	14,277	-0.15%
2020/01/31	18.2	19.55	6	19.60	19.70	12.2	14,092	0.09%
2020/01/30	32.5	19.58	18	19.77	19.35	14.5	13,876	0.10%
2020/01/20	1	20.65	9	20.70	20.65	-8	13,281	-0.06%
2020/01/17	1	20.50	1	20.50	20.50	0	13,123	0.00%
2020/01/16	2.1	20.35	1	20.35	20.40	1.1	13,122	0.01%
2020/01/15	4	20.35	11	20.41	20.40	-7	13,157	-0.05%
2020/01/14	2	20.30	5	20.35	20.35	-3	13,092	-0.02%
2020/01/13	2	20.15	7.2	20.10	20.20	-5.2	12,868	-0.04%
2020/01/10	0	0.00	15	20.08	20.10	-15	13,143	-0.11%
2020/01/09	2	19.95	1	19.95	20.00	1	13,185	0.01%
2020/01/08	15	19.81	1.2	19.93	19.80	13.8	13,173	0.10%
2020/01/07	1	20.00	0	0.00	19.90	1	13,182	0.01%
2020/01/06	6	19.98	2	19.95	19.95	4	13,218	0.03%
2020/01/02	1	20.10	3	20.10	20.20	-2	13,372	-0.01%
2019/12/31	14	20.22	0	0.00	20.20	14	13,277	0.11%
2019/12/30	4	20.40	0	0.00	20.40	4	13,160	0.03%
2019/12/26	0	0.00	0	20.25	20.30	0	13,251	0.00%
2019/12/25	1	20.30	0.4	20.20	20.25	0.6	13,473	0.00%
2019/12/24	1	20.40	3	20.42	20.30	-2	13,595	-0.01%
2019/12/23	1	20.25	4	20.29	20.35	-3	13,588	-0.02%
2019/12/20	2	20.25	5	20.21	20.35	-3	13,634	-0.02%
2019/12/19	0.6	20.05	2	20.15	20.05	-1.4	13,337	-0.01%
2019/12/18	1	20.10	3	20.07	20.15	-2	13,281	-0.02%
2019/12/17	5	20.00	1	20.05	20.15	4	13,496	0.03%
2019/12/16	3	20.15	3	20.22	20.05	0	13,420	0.00%
2019/12/13	1	20.15	32	20.11	20.25	-31	13,263	-0.23%
2019/12/12	1	19.90	0	0.00	19.85	1	12,993	0.01%
2019/12/11	5	19.80	0	0.00	19.95	5	12,857	0.04%
2019/12/10	4	19.78	41.3	19.79	19.85	-37.3	12,888	-0.29%
2019/12/09	1	19.90	2.2	19.90	19.90	-1.2	12,964	-0.01%
2019/12/06	1	19.75	3	19.88	19.90	-2	13,200	-0.02%
2019/12/05	21	19.68	0	0.00	19.65	21	13,507	0.16%
2019/12/03	1	19.85	0	0.00	19.90	1	13,581	0.01%
2019/12/02	3	19.77	0	0.00	19.75	3	13,695	0.02%
2019/11/29	5	19.83	1	19.85	19.75	4	13,625	0.03%
2019/11/28	0	0.00	1	20.00	20.00	-1	13,629	-0.01%
2019/11/27	7	19.97	13	20.00	20.05	-6	14,183	-0.04%
2019/11/26	0	0.00	10	20.00	19.85	-10	14,478	-0.07%
2019/11/25	0	0.00	1.8	19.83	19.90	-1.8	14,159	-0.01%
2019/11/21	1	19.80	1	19.80	19.75	0	14,754	0.00%
2019/11/20	1	19.90	0.2	19.90	20.00	0.8	14,923	0.01%
2019/11/19	6	19.93	0	0.00	19.85	6	14,929	0.04%
2019/11/18	1	19.90	8.1	19.94	20.00	-7.1	15,172	-0.05%
2019/11/15	2	19.90	0	0.00	19.85	2	15,690	0.01%
2019/11/14	0	0.00	3	19.80	19.80	-3	15,865	-0.02%
2019/11/13	2	19.85	2	19.80	19.80	0	16,101	0.00%
2019/11/12	2	19.90	1	19.90	19.90	1	16,214	0.01%
2019/11/11	5	19.80	3.1	19.88	19.90	1.9	16,271	0.01%
2019/11/08	5	19.90	0	0.00	19.90	5	16,395	0.03%
2019/11/06	5	19.98	19.2	19.91	19.95	-14.2	16,723	-0.08%
2019/11/05	3	19.45	11.1	19.50	19.60	-8.1	16,526	-0.05%
2019/11/04	0	0.00	20	19.16	19.30	-20	16,497	-0.12%
2019/11/01	6.1	19.00	2	19.00	19.05	4.1	16,565	0.02%
2019/10/31	0.1	18.95	13	19.15	19.05	-12.9	16,643	-0.08%
2019/10/30	0	0.00	2.3	19.09	19.10	-2.3	16,665	-0.01%
2019/10/29	0	0.00	3	18.95	19.00	-3	16,710	-0.02%
2019/10/28	5	18.98	0	0.00	18.95	5	16,626	0.03%
2019/10/25	0	0.00	0.6	18.90	19.00	-0.6	16,658	0.00%
2019/10/24	0	0.00	7	19.00	19.00	-7	16,786	-0.04%
2019/10/23	0	0.00	13	18.94	18.85	-13	16,902	-0.08%
2019/10/22	2	18.90	9.4	18.99	19.00	-7.4	16,851	-0.04%
2019/10/21	0	0.00	1	18.80	18.90	-1	16,876	-0.01%
2019/10/17	1	18.60	2	18.70	18.70	-1	16,387	-0.01%
2019/10/16	4	18.71	0	0.00	18.75	4	16,264	0.02%
2019/10/15	3	18.55	17	18.57	18.70	-14	16,339	-0.09%
2019/10/14	1	18.30	16	18.53	18.65	-15	16,557	-0.09%
2019/10/09	8	18.21	0	0.00	18.05	8	16,439	0.05%
2019/10/08	10	18.45	2	18.45	18.40	8	16,317	0.05%
2019/10/07	1	18.45	10	18.45	18.35	-9	16,260	-0.06%
2019/10/03	18	18.18	0	0.00	18.15	18	16,379	0.11%
2019/10/02	0	0.00	1	18.60	18.55	-1	16,266	-0.01%
2019/10/01	14	18.36	10	18.60	18.60	4	16,207	0.02%
2019/09/27	6	18.53	1	18.55	18.50	5	16,005	0.03%
2019/09/26	1	18.70	5	18.75	18.70	-4	16,017	-0.02%
2019/09/25	3	18.68	5	18.65	18.70	-2	16,129	-0.01%
2019/09/24	11	18.70	10	18.80	18.75	1	16,434	0.01%
2019/09/23	2	18.85	3	18.92	18.85	-1	16,549	-0.01%
2019/09/20	9	18.76	3	18.80	18.70	6	16,683	0.04%
2019/09/19	4.6	19.00	1	19.05	19.00	3.6	16,332	0.02%
2019/09/18	0	0.00	4.9	19.09	19.15	-4.9	16,406	-0.03%
2019/09/16	6	19.00	9	19.10	19.10	-3	16,645	-0.02%
2019/09/12	0	0.00	4	19.05	19.10	-4	16,872	-0.02%
2019/09/11	3	19.00	0	0.00	19.10	3	17,361	0.02%
2019/09/10	0	0.00	22	19.09	19.15	-22	17,333	-0.13%
2019/09/09	2	18.95	22	18.95	19.00	-20	17,152	-0.12%
2019/09/06	2	18.45	15.3	18.59	18.65	-13.3	16,864	-0.08%
2019/09/05	0	0.00	1.3	18.38	18.45	-1.3	16,879	-0.01%
2019/09/04	0	0.00	3	18.23	18.00	-3	16,663	-0.02%
2019/09/02	1	18.05	2	18.23	18.30	-1	16,755	-0.01%
2019/08/29	1	17.90	0	0.00	17.95	1	16,583	0.01%
2019/08/28	1	18.10	2.3	18.14	18.10	-1.3	16,355	-0.01%
2019/08/27	1	18.15	1	18.20	18.00	0	16,477	0.00%
2019/08/23	0	0.00	2	18.60	18.50	-2	16,272	-0.01%
2019/08/22	1	18.45	4	18.45	18.50	-3	16,138	-0.02%
2019/08/21	1	18.50	1.7	18.44	18.40	-0.7	16,663	0.00%
2019/08/20	3	18.50	23	18.40	18.50	-20	16,517	-0.12%
2019/08/19	2	18.05	28	18.01	18.00	-26	16,026	-0.16%
2019/08/16	0	0.00	54	17.59	17.60	-54	15,940	-0.34%
2019/08/15	4	17.35	48	17.45	17.40	-44	15,756	-0.28%
2019/08/14	1	17.40	41	17.39	17.25	-40	15,944	-0.25%
2019/08/13	1	17.40	20	17.29	17.15	-19	15,867	-0.12%
2019/08/12	4	17.61	9	17.57	17.55	-5	15,813	-0.03%
2019/08/08	1	17.10	3	17.20	17.20	-2	15,567	-0.01%
2019/08/07	5	16.82	46	16.85	17.00	-41	15,567	-0.26%
2019/08/06	7	16.87	0	0.00	16.85	7	15,609	0.04%
2019/08/05	0	0.00	20	17.10	17.05	-20	15,570	-0.13%
2019/08/02	7	17.19	1	17.15	17.05	6	15,486	0.04%
2019/08/01	8	17.34	0	0.00	17.35	8	15,394	0.05%
2019/07/31	11	17.59	0	0.00	17.50	11	15,257	0.07%
2019/07/30	1	17.75	1	17.80	17.75	0	15,360	0.00%
2019/07/29	1	17.35	3	17.72	17.75	-2	15,460	-0.01%
2019/07/26	6	17.42	0	0.00	17.35	6	15,576	0.04%
2019/07/25	6	17.51	0	0.00	17.45	6	15,568	0.04%
2019/07/24	3	17.55	5	17.50	17.60	-2	15,468	-0.01%
2019/07/23	6	17.60	31	17.55	17.60	-25	15,543	-0.16%
2019/07/19	1	17.60	3	17.75	17.60	-2	15,547	-0.01%
2019/07/18	3	17.70	0	0.00	17.65	3	15,555	0.02%
2019/07/17	3	17.50	2	17.50	17.70	1	15,543	0.01%
2019/07/16	22	17.58	51	17.48	17.60	-29	15,363	-0.19%
2019/07/12	20	18.10	1	18.05	18.05	19	15,077	0.13%
2019/07/11	0	0.00	7	17.95	18.00	-7	15,112	-0.05%
2019/07/10	11	18.00	2	18.03	18.00	9	15,157	0.06%
2019/07/09	0	0.00	3	17.80	17.90	-3	15,101	-0.02%
2019/07/08	8	17.73	0	0.00	17.75	8	15,081	0.05%
2019/07/04	1	18.00	3	18.03	17.95	-2	15,482	-0.01%
2019/07/03	4	17.83	0	0.00	17.75	4	15,651	0.03%
2019/07/02	52	18.02	1.7	17.99	17.85	50.3	15,704	0.32%
2019/07/01	24	18.85	33	18.89	18.95	-9	15,717	-0.06%
2019/06/28	8	18.70	30	18.70	18.65	-22	15,398	-0.14%
2019/06/27	4	18.86	26	18.85	18.85	-22	15,222	-0.14%
2019/06/26	0	0.00	17	18.80	18.80	-17	15,398	-0.11%
2019/06/25	1	18.70	0	0.00	18.70	1	15,680	0.01%
2019/06/24	0	0.00	0.1	18.80	18.90	-0.1	15,614	0.00%
2019/06/21	1	18.80	13.1	18.87	18.90	-12.1	15,560	-0.08%
2019/06/20	0.6	18.75	2	18.80	18.85	-1.4	15,364	-0.01%
2019/06/19	15	18.48	12	18.48	18.60	3	15,201	0.02%
2019/06/18	1	18.00	0	0.00	18.10	1	14,838	0.01%
2019/06/17	1	18.05	2.5	18.05	18.05	-1.5	15,027	-0.01%
2019/06/14	0	0.00	10.3	17.86	17.85	-10.3	15,298	-0.07%
2019/06/13	8	17.88	3	17.93	17.85	5	15,466	0.03%
2019/06/12	0	0.00	14	18.03	17.95	-14	15,528	-0.09%
2019/06/11	3	18.03	2	18.10	18.05	1	15,587	0.01%
2019/06/10	12	18.07	18.8	18.08	18.10	-6.8	15,857	-0.04%
2019/06/06	0	0.00	6	17.98	18.05	-6	15,933	-0.04%
2019/06/05	3	17.98	18	17.95	17.90	-15	15,824	-0.09%
2019/06/04	2	17.78	0	0.00	17.75	2	15,756	0.01%
2019/06/03	6	17.90	23.4	17.79	17.95	-17.4	15,956	-0.11%
2019/05/31	5.1	17.70	15	17.68	17.75	-9.9	15,917	-0.06%
2019/05/30	8	17.54	1.4	17.57	17.60	6.6	16,101	0.04%
2019/05/29	0	0.00	5.5	17.45	17.50	-5.5	16,353	-0.03%
2019/05/28	4	17.31	0	0.00	17.30	4	16,589	0.02%
2019/05/27	4	17.36	10	17.35	17.40	-6	16,350	-0.04%
2019/05/24	1.5	17.47	0	0.00	17.50	1.5	16,327	0.01%
2019/05/23	0	0.00	5	17.45	17.50	-5	16,663	-0.03%
2019/05/22	21	17.49	0	0.00	17.50	21	16,881	0.12%
2019/05/21	9	17.48	1.1	17.49	17.45	7.9	16,986	0.05%
2019/05/20	11	17.35	0	0.00	17.40	11	16,662	0.07%
2019/05/15	10	17.25	10	17.25	17.35	0	16,936	0.00%
2019/05/14	13	17.25	8	17.31	17.25	5	17,152	0.03%
2019/05/13	4	17.50	0	0.00	17.45	4	17,373	0.02%
2019/05/10	2	17.60	1	17.70	17.60	1	17,596	0.01%
2019/05/09	4	17.65	15	17.71	17.55	-11	17,966	-0.06%
2019/05/07	3	17.78	1	17.95	18.00	2	18,097	0.01%
2019/05/06	7	17.81	10.5	17.80	17.80	-3.5	18,050	-0.02%
2019/05/03	0	0.00	8	17.97	18.00	-8	18,229	-0.04%
2019/05/02	1.1	17.80	2	17.80	17.75	-0.9	18,387	0.00%
2019/04/29	1	17.75	7	17.90	17.80	-6	18,592	-0.03%
2019/04/26	1	17.70	1	17.80	17.85	0	18,620	0.00%
2019/04/25	0	17.75	0	0.00	17.80	0	18,850	0.00%
2019/04/24	13	17.85	0.6	17.80	17.90	12.4	18,991	0.07%
2019/04/23	6	17.77	1	17.70	17.85	5	19,430	0.03%
2019/04/22	2	17.65	15.1	17.65	17.70	-13.1	19,512	-0.07%
2019/04/18	0	0.00	3.1	17.82	17.85	-3.1	20,036	-0.02%
2019/04/16	0	0.00	3	17.82	17.90	-3	20,457	-0.01%
2019/04/15	0	0.00	3	17.75	17.75	-3	20,602	-0.01%
2019/04/12	4	17.70	4	17.74	17.75	0	20,630	0.00%
2019/04/11	5	17.78	18	17.81	17.75	-13	20,740	-0.06%
2019/04/10	3	17.62	0	0.00	17.65	3	20,642	0.01%
2019/04/09	5	17.72	3	17.77	17.80	2	20,526	0.01%
2019/04/08	2	17.60	6.1	17.68	17.65	-4.1	20,407	-0.02%
2019/04/03	7.1	17.61	22	17.56	17.45	-14.9	20,266	-0.07%
2019/04/02	0	0.00	16	17.60	17.60	-16	20,213	-0.08%
2019/04/01	16	17.53	9	17.53	17.55	7	20,339	0.03%
2019/03/29	2	17.40	11	17.32	17.55	-9	20,348	-0.04%
2019/03/28	4	17.28	25.1	17.32	17.35	-21.1	20,252	-0.10%
2019/03/27	0	0.00	7	17.49	17.55	-7	20,119	-0.03%
2019/03/26	1	17.50	4	17.51	17.55	-3	20,313	-0.01%
2019/03/25	3	17.30	2	17.30	17.50	1	20,652	0.00%
2019/03/22	6	17.50	11	17.54	17.55	-5	20,709	-0.02%
2019/03/20	4	17.44	1	17.45	17.65	3	21,089	0.01%
2019/03/19	5	17.46	0	0.00	17.45	5	21,028	0.02%
2019/03/18	6	17.62	10	17.61	17.70	-4	20,929	-0.02%
2019/03/15	0	0.00	7	17.78	17.85	-7	20,941	-0.03%
2019/03/14	4	17.73	6	17.83	17.70	-2	20,942	-0.01%
2019/03/13	4.1	17.85	7	17.89	17.90	-2.9	21,249	-0.01%
2019/03/12	1	17.65	3.9	17.65	17.65	-2.9	21,154	-0.01%
2019/03/08	0	0.00	0.1	17.45	17.40	-0.1	22,141	0.00%
2019/03/07	1	17.50	1	17.50	17.60	0	22,474	0.00%
2019/03/06	0.6	17.50	4	17.50	17.50	-3.4	22,415	-0.02%
2019/03/05	10	17.40	8.1	17.40	17.45	1.9	22,413	0.01%
2019/03/04	7	17.20	0	0.00	17.20	7	22,193	0.03%
2019/02/27	0	0.00	10	17.38	17.45	-10	22,114	-0.05%
2019/02/26	0	0.00	1	17.40	17.40	-1	21,852	0.00%
2019/02/25	0	0.00	9.5	17.30	17.40	-9.5	21,608	-0.04%
2019/02/20	3	17.15	0	0.00	17.15	3	21,475	0.01%
2019/02/19	0	0.00	1	17.15	17.05	-1	21,486	0.00%
2019/02/18	2	17.00	1	17.15	17.15	1	21,766	0.00%
2019/02/15	1	16.85	15	17.02	16.85	-14	21,857	-0.06%
2019/02/14	0	0.00	2	17.10	17.10	-2	21,822	-0.01%
2019/02/11	8	16.99	10	17.00	16.85	-2	21,295	-0.01%
2019/01/30	0	0.00	2	17.00	17.00	-2	21,246	-0.01%
2019/01/25	0	0.00	32	16.89	16.75	-32	20,816	-0.15%
2019/01/24	0	0.00	16	16.76	16.80	-16	20,738	-0.08%
2019/01/23	0	0.00	101	16.50	16.55	-101	20,590	-0.49%	大賣/鉅額交易
2019/01/22	1	16.40	3	16.52	16.50	-2	20,268	-0.01%
2019/01/21	2	16.40	22	16.43	16.50	-20	20,205	-0.10%
2019/01/18	0	0.00	2	16.35	16.30	-2	20,057	-0.01%
2019/01/17	1	16.25	3	16.25	16.35	-2	20,234	-0.01%
2019/01/16	0	0.00	13.3	16.11	16.25	-13.3	20,207	-0.07%
2019/01/15	0	0.00	2	16.10	16.15	-2	20,473	-0.01%
2019/01/14	1	15.80	0	0.00	15.80	1	20,004	0.00%
2019/01/11	0	0.00	2	15.70	15.85	-2	20,153	-0.01%
2019/01/09	0	0.00	1	15.70	15.70	-1	19,793	-0.01%
2019/01/08	0	0.00	11	15.55	15.55	-11	19,514	-0.06%
2019/01/07	0	0.00	102	15.55	15.50	-102	19,678	-0.52%	大賣/鉅額交易
2019/01/04	0	0.00	3	15.10	15.10	-3	19,765	-0.02%
2019/01/03	0	0.00	1	15.20	15.10	-1	20,560	0.00%
2019/01/02	1	15.20	0	0.00	15.20	1	20,642	0.00%
2018/12/28	0	0.00	11	15.45	15.45	-11	20,864	-0.05%
2018/12/27	0	0.00	6	15.30	15.30	-6	21,079	-0.03%
2018/12/25	0	0.00	10	14.95	15.00	-10	21,319	-0.05%
2018/12/22	1	15.00	0	0.00	15.00	1	21,123	0.00%
2018/12/21	4	15.01	0	0.00	15.10	4	21,453	0.02%
2018/12/20	1	15.25	0	0.00	15.15	1	21,459	0.00%
2018/12/19	0	0.00	3	15.32	15.40	-3	21,340	-0.01%
2018/12/18	3	15.23	1	15.40	15.25	2	21,440	0.01%
2018/12/17	10	15.27	0	0.00	15.30	10	21,783	0.05%
2018/12/14	3	15.40	0	0.00	15.45	3	21,861	0.01%
2018/12/13	0	0.00	3	15.42	15.45	-3	22,154	-0.01%
2018/12/11	0	0.00	1	15.25	15.20	-1	21,699	0.00%
2018/12/10	1	15.10	3	15.15	15.10	-2	21,593	-0.01%
2018/12/07	0	0.00	11	15.25	15.30	-11	21,429	-0.05%
2018/12/06	13	15.16	0	0.00	15.20	13	21,480	0.06%
2018/12/05	2	15.33	0	0.00	15.30	2	21,288	0.01%
2018/12/03	10	15.70	5	15.74	15.70	5	20,726	0.02%
2018/11/30	0	0.00	11	15.61	15.70	-11	20,058	-0.05%
2018/11/29	0	0.00	7	15.55	15.60	-7	19,846	-0.04%
2018/11/28	0	0.00	2	15.38	15.45	-2	19,634	-0.01%
2018/11/27	6	15.25	0	0.00	15.35	6	19,492	0.03%
2018/11/26	101	15.40	100	15.60	15.30	1	19,587	0.01%	大買/
2018/11/22	1	15.45	0	0.00	15.40	1	19,566	0.01%
2018/11/21	59	15.41	0	0.00	15.40	59	19,635	0.30%
2018/11/20	53	15.45	0	0.00	15.55	53	19,500	0.27%
2018/11/16	0	0.00	10	15.73	15.75	-10	19,509	-0.05%
2018/11/15	5	15.75	7	15.74	15.75	-2	19,599	-0.01%
2018/11/14	0	0.00	103	15.57	15.60	-103	19,550	-0.53%	大賣/鉅額交易
2018/11/13	53	15.30	1	15.40	15.40	52	19,699	0.26%
2018/11/12	60	15.50	50	15.70	15.55	10	20,406	0.05%
2018/11/08	4	15.55	0	0.00	15.60	4	21,199	0.02%
2018/11/07	62	15.41	51	15.60	15.55	11	21,586	0.05%
2018/11/06	0	0.00	50	15.50	15.40	-50	21,784	-0.23%
2018/11/05	0	0.00	1.3	15.28	15.35	-1.3	22,311	-0.01%
2018/11/02	0	0.00	15.6	15.10	15.20	-15.6	23,951	-0.07%
2018/11/01	3	14.90	0	0.00	14.95	3	25,331	0.01%
2018/10/31	0	0.00	22.1	14.89	15.00	-22.1	25,821	-0.09%
2018/10/30	1	14.55	1	14.75	14.60	0	26,223	0.00%
2018/10/29	0.4	14.60	9	14.82	14.60	-8.6	26,814	-0.03%
2018/10/26	2.1	14.50	7	14.62	14.55	-4.9	26,918	-0.02%
2018/10/25	2	14.63	0	0.00	14.55	2	27,090	0.01%
2018/10/24	1	14.85	2	15.03	15.00	-1	27,572	0.00%
2018/10/23	1	14.80	0	0.00	14.95	1	27,413	0.00%
2018/10/19	0	0.00	2	14.90	14.80	-2	27,147	-0.01%
2018/10/18	1	14.85	0	0.00	14.85	1	26,949	0.00%
2018/10/17	2	14.70	1	14.85	14.70	1	27,076	0.00%
2018/10/15	4	14.68	0	0.00	14.55	4	27,120	0.01%
2018/10/12	15	14.68	0	0.00	14.95	15	26,810	0.06%
2018/10/11	108	15.29	0	0.00	14.95	108	26,482	0.41%	大買/鉅額交易
2018/10/09	0	0.00	54	15.95	15.90	-54	25,727	-0.21%
2018/10/08	1	16.05	152	15.98	16.05	-151	25,538	-0.59%	大賣/鉅額交易
2018/10/05	2	15.80	9.8	15.80	15.80	-7.8	25,297	-0.03%
2018/10/04	2	15.90	7	15.90	15.90	-5	25,055	-0.02%
2018/10/03	0	0.00	7.9	16.06	16.10	-7.9	24,900	-0.03%
2018/10/02	3	16.00	0	0.00	16.10	3	24,936	0.01%
2018/10/01	1	16.20	3	16.10	16.10	-2	24,858	-0.01%
2018/09/28	22.5	16.33	36	16.12	16.10	-13.5	25,050	-0.05%
2018/09/27	0	0.00	10	16.08	16.30	-10	24,884	-0.04%
2018/09/26	1	15.90	4	15.91	15.95	-3	24,814	-0.01%
2018/09/25	0	0.00	1	15.85	16.00	-1	25,427	0.00%
2018/09/21	0	0.00	18	15.88	16.00	-18	25,284	-0.07%
2018/09/20	0	0.00	2.3	15.49	15.50	-2.3	24,738	-0.01%
2018/09/19	0	0.00	2	15.45	15.50	-2	24,621	-0.01%
2018/09/18	0	0.00	7	15.25	15.20	-7	24,398	-0.03%
2018/09/17	1	15.15	0	0.00	15.25	1	24,530	0.00%
2018/09/14	0	0.00	2	15.25	15.15	-2	24,527	-0.01%
2018/09/13	0	0.00	1	15.10	15.20	-1	24,807	0.00%
2018/09/12	1	15.15	10	15.20	15.20	-9	24,909	-0.04%
2018/09/07	1	14.95	0	0.00	15.05	1	25,573	0.00%
2018/09/06	0	15.05	5	14.95	15.05	-5	26,137	-0.02%
2018/09/05	1	15.15	1	15.10	15.05	0	26,069	0.00%
2018/09/04	0	0.00	1	15.35	15.40	-1	25,949	0.00%
2018/08/31	1	15.40	0	0.00	15.55	1	26,228	0.00%
2018/08/30	0.5	15.40	0	0.00	15.50	0.5	26,154	0.00%
2018/08/29	2	15.55	8	15.55	15.60	-6	26,477	-0.02%
2018/08/27	0	0.00	8	15.40	15.50	-8	26,839	-0.03%
2018/08/24	0	0.00	25	15.45	15.50	-25	26,863	-0.09%
2018/08/23	0	0.00	2	15.45	15.50	-2	27,425	-0.01%
2018/08/22	0	0.00	12	15.39	15.50	-12	27,741	-0.04%
2018/08/21	1	15.35	8	15.34	15.25	-7	27,412	-0.03%
2018/08/20	0	0.00	1	15.00	15.20	-1	27,347	0.00%
2018/08/17	4.3	15.28	6	15.24	15.25	-1.7	27,196	-0.01%
2018/08/16	13	15.04	0	0.00	15.10	13	26,529	0.05%
2018/08/15	0	0.00	10	15.10	15.20	-10	26,212	-0.04%
2018/08/14	0	0.00	2.1	15.13	15.20	-2.1	25,989	-0.01%
2018/08/13	16	15.03	126	15.05	14.90	-110	25,523	-0.43%	大賣/鉅額交易
2018/08/10	0	0.00	15	15.43	15.40	-15	25,240	-0.06%
2018/08/09	34	15.24	27.2	15.30	15.45	6.8	24,744	0.03%
2018/08/08	1	15.00	22.1	15.10	15.15	-21.1	23,151	-0.09%
2018/08/07	0	0.00	27	14.40	14.55	-27	21,797	-0.12%
2018/08/06	0	0.00	11	14.29	14.35	-11	21,338	-0.05%
2018/08/03	0	0.00	11	14.10	14.10	-11	20,996	-0.05%
2018/08/02	12	13.91	1	14.00	13.80	11	20,510	0.05%
2018/08/01	60.1	13.99	4	14.03	14.05	56.1	20,569	0.27%
2018/07/31	2	13.98	48.7	13.98	14.10	-46.7	20,499	-0.23%
2018/07/30	3	13.75	0	0.00	13.70	3	19,896	0.02%
2018/07/27	0	0.00	1	13.70	13.70	-1	20,116	0.00%
2018/07/26	0	0.00	3	13.70	13.75	-3	20,292	-0.01%
2018/07/24	0	0.00	1	13.60	13.65	-1	20,859	0.00%
2018/07/23	5	13.50	106	13.41	13.50	-101	21,033	-0.48%	大賣/鉅額交易
2018/07/20	5	13.40	2	13.48	13.50	3	21,495	0.01%
2018/07/19	5	13.45	1	13.50	13.40	4	21,640	0.02%
2018/07/18	0	0.00	2	13.43	13.50	-2	21,844	-0.01%
2018/07/17	0	0.00	27	13.45	13.40	-27	21,966	-0.12%
2018/07/16	1	13.40	1	13.45	13.40	0	22,082	0.00%
2018/07/13	0	0.00	32	13.35	13.35	-32	22,394	-0.14%
2018/07/12	1	13.15	0	0.00	13.35	1	22,415	0.00%
2018/07/11	5	13.10	0	0.00	13.20	5	22,491	0.02%
2018/07/10	1	13.30	0	0.00	13.25	1	22,497	0.00%
2018/07/06	31	13.00	0	0.00	13.05	31	22,757	0.14%
2018/07/05	13	13.03	1	13.05	13.00	12	22,927	0.05%
2018/07/04	9	13.10	2	13.18	13.10	7	23,519	0.03%
2018/07/03	10	13.62	0	0.00	13.55	10	23,586	0.04%
2018/07/02	1	13.90	2	13.95	13.85	-1	23,059	0.00%
2018/06/29	0	0.00	1	13.90	13.90	-1	23,053	0.00%
2018/06/28	1	13.75	0	0.00	13.75	1	22,879	0.00%
2018/06/27	24	13.70	0	0.00	13.70	24	22,849	0.11%
2018/06/26	11	13.80	0	0.00	13.75	11	22,829	0.05%
2018/06/25	11	13.92	0	0.00	13.85	11	22,743	0.05%
2018/06/22	5	13.85	1	14.00	14.00	4	22,821	0.02%
2018/06/21	21	13.90	1	14.00	13.90	20	22,595	0.09%
2018/06/20	5	13.85	0	0.00	13.90	5	22,781	0.02%
2018/06/19	7	13.84	1	13.85	13.80	6	23,029	0.03%
2018/06/15	0	0.00	1	14.15	14.15	-1	22,467	0.00%
2018/06/14	36	14.22	0	0.00	14.00	36	22,239	0.16%
2018/06/13	1	14.50	0	0.00	14.50	1	21,715	0.00%
2018/06/12	10	14.50	0	0.00	14.55	10	22,322	0.04%
2018/06/11	0	0.00	24	14.60	14.55	-24	22,307	-0.11%
2018/06/08	0	0.00	7	14.59	14.60	-7	22,143	-0.03%
2018/06/07	0	0.00	1.5	14.52	14.50	-1.5	22,085	-0.01%
2018/06/06	5	14.50	17	14.54	14.45	-12	22,184	-0.05%
2018/06/04	3	14.00	6	14.01	14.10	-3	21,536	-0.01%
2018/05/31	3	13.80	6	14.10	14.10	-3	21,418	-0.01%
2018/05/30	20	13.84	10	13.85	13.75	10	20,898	0.05%
2018/05/29	1	14.05	1	14.20	14.10	0	21,078	0.00%
2018/05/28	1	14.20	0	0.00	14.20	1	21,049	0.00%
2018/05/25	0	0.00	1	14.25	14.25	-1	21,253	0.00%
2018/05/23	1	14.35	22.8	14.35	14.35	-21.8	21,585	-0.10%
2018/05/21	5	14.50	6	14.46	14.55	-1	21,919	0.00%
2018/05/17	0	0.00	3	14.45	14.45	-3	22,276	-0.01%
2018/05/16	1	14.45	5	14.45	14.45	-4	22,379	-0.02%
2018/05/15	0	0.00	0.2	14.45	14.45	-0.2	22,745	0.00%
2018/05/14	5	14.40	52	14.48	14.45	-47	23,434	-0.20%
2018/05/11	0	0.00	39	14.42	14.40	-39	23,741	-0.16%
2018/05/10	16.1	14.29	0	0.00	14.25	16.1	23,726	0.07%
2018/05/09	20	14.35	15.6	14.35	14.30	4.4	23,747	0.02%
2018/05/08	0	0.00	2	14.15	14.25	-2	23,720	-0.01%
2018/05/07	0	0.00	1	14.25	14.30	-1	23,643	0.00%
2018/05/04	13	14.23	0	0.00	14.15	13	23,573	0.06%
2018/05/03	0.2	14.40	1	14.45	14.45	-0.9	23,388	0.00%
2018/05/02	27	14.48	42	14.37	14.55	-15	23,338	-0.06%
2018/04/30	0	0.00	5	14.20	14.20	-5	23,095	-0.02%
2018/04/27	1	14.15	63.1	14.13	14.25	-62.1	23,192	-0.27%
2018/04/26	21	14.05	30	14.12	14.15	-9	23,079	-0.04%
2018/04/25	1	13.65	9	13.81	13.85	-8	22,810	-0.04%
2018/04/24	0	0.00	10	13.83	13.70	-10	22,920	-0.04%
2018/04/23	0	0.00	6	13.80	13.80	-6	23,154	-0.03%
2018/04/19	0	0.00	19	13.84	13.85	-19	23,570	-0.08%
2018/04/18	5	13.70	0	0.00	13.75	5	23,806	0.02%
2018/04/17	6	13.70	0	0.00	13.70	6	24,019	0.02%
2018/04/16	1	13.70	1	13.70	13.80	0	24,335	0.00%
2018/04/13	0	0.00	13	13.80	13.80	-13	24,459	-0.05%
2018/04/12	5	13.75	1	13.80	13.80	4	24,716	0.02%
2018/04/11	5	13.79	6.3	13.85	13.75	-1.3	24,742	-0.01%
2018/04/10	16	13.66	26	13.73	13.80	-10	24,428	-0.04%
2018/04/09	0	0.00	4	13.49	13.50	-4	23,924	-0.02%
2018/04/03	0	0.00	20	13.45	13.40	-20	23,727	-0.08%
2018/04/02	0	0.00	23.3	13.47	13.45	-23.3	23,669	-0.10%
2018/03/31	5	13.35	24	13.45	13.35	-19	23,482	-0.08%
2018/03/30	0	0.00	52	13.40	13.35	-52	23,452	-0.22%
2018/03/29	1	13.25	50	13.20	13.35	-49	23,440	-0.21%
2018/03/28	0	0.00	2	13.40	13.40	-2	23,144	-0.01%
2018/03/27	0	0.00	123	13.55	13.55	-123	23,150	-0.53%	大賣/鉅額交易
2018/03/26	0	0.00	38	13.50	13.50	-38	23,067	-0.16%
2018/03/23	40	13.40	2	13.48	13.50	38	22,980	0.17%
2018/03/22	20	13.60	47	13.55	13.60	-27	22,837	-0.12%
2018/03/20	1	13.30	0	0.00	13.40	1	22,895	0.00%
2018/03/19	1	13.45	24	13.47	13.45	-23	22,910	-0.10%
2018/03/16	6	13.32	28	13.41	13.55	-22	22,841	-0.10%
2018/03/15	1	13.40	9	13.38	13.35	-8	22,211	-0.04%
2018/03/14	53	13.35	3	13.35	13.35	50	22,097	0.23%
2018/03/13	2	13.35	3	13.40	13.40	-1	22,337	0.00%
2018/03/12	6	13.35	12	13.32	13.40	-6	22,391	-0.03%
2018/03/09	12	13.13	5	13.15	13.15	7	22,460	0.03%
2018/03/08	10	13.15	6	13.09	13.10	4	22,704	0.02%
2018/03/07	0	0.00	6	13.05	13.05	-6	22,944	-0.03%
2018/03/06	20	13.05	16	13.02	13.05	4	23,466	0.02%
2018/03/05	0	0.00	42	12.99	13.00	-42	23,688	-0.18%
2018/03/02	78	13.00	15	13.04	12.95	63	23,585	0.27%
2018/03/01	2	13.10	11	13.08	13.15	-9	22,892	-0.04%
2018/02/27	10	13.20	2	13.33	13.15	8	22,771	0.04%
2018/02/26	20	13.35	1	13.35	13.25	19	23,042	0.08%
2018/02/23	0	0.00	79	13.23	13.25	-79	23,027	-0.34%
2018/02/22	3	13.15	30	13.10	13.15	-27	23,493	-0.11%
2018/02/21	34	13.15	0	0.00	13.20	34	23,851	0.14%
2018/02/12	20	13.10	4	13.13	13.05	16	23,915	0.07%
2018/02/09	8	12.96	20	13.05	12.95	-12	23,761	-0.05%
2018/02/08	3	13.12	0	0.00	13.15	3	23,517	0.01%
2018/02/07	20	13.20	8	13.24	13.05	12	23,357	0.05%
2018/02/06	112	13.22	24	13.24	12.90	88	23,292	0.38%	大買/
2018/02/05	49	13.60	3	13.63	13.60	46	22,818	0.20%
2018/02/01	13	13.95	0	0.00	13.95	13	22,272	0.06%
2018/01/31	35	13.90	0	0.00	14.00	35	22,106	0.16%
2018/01/30	30	14.15	0	0.00	14.05	30	21,906	0.14%
2018/01/29	11	14.20	8	14.23	14.20	3	21,766	0.01%
2018/01/26	11	14.10	0	0.00	14.20	11	21,696	0.05%
2018/01/25	19	14.20	10	14.20	14.20	9	21,596	0.04%
2018/01/24	36	14.19	1	14.20	14.15	35	21,471	0.16%
2018/01/23	21	14.25	34	14.34	14.35	-13	21,297	-0.06%
2018/01/22	21	14.25	3	14.30	14.25	18	21,197	0.08%
2018/01/19	0	0.00	3	14.30	14.30	-3	21,219	-0.01%
2018/01/18	38	14.33	17	14.37	14.25	21	21,024	0.10%
2018/01/17	0	0.00	10	14.27	14.30	-10	20,778	-0.05%
2018/01/16	9	14.24	7.2	14.25	14.20	1.8	20,439	0.01%
2018/01/15	59	14.29	18	14.30	14.25	41	20,326	0.20%
2018/01/12	2	14.10	23.2	14.15	14.15	-21.2	19,863	-0.11%
2018/01/11	8	13.95	21	14.02	14.00	-13	19,325	-0.07%
2018/01/10	3	14.00	82	14.05	13.95	-79	19,320	-0.41%
2018/01/09	1	13.90	0	0.00	13.95	1	18,910	0.01%
2018/01/08	3	13.98	12	14.00	14.05	-9	18,813	-0.05%
2018/01/05	6	13.93	0.3	13.95	13.95	5.7	18,615	0.03%
2018/01/04	6	13.84	10	13.80	13.85	-4	18,623	-0.02%
2018/01/03	0	0.00	301	13.95	13.95	-301	18,758	-1.60%	大賣/鉅額交易
2018/01/02	3	13.70	1	13.75	13.80	2	18,638	0.01%