合庫金 (5880)-元大-土城永寧券商分點個股進出

台股 » 個股 » 合庫金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合庫金

(5880)

可現股當沖

股價
25.05
漲跌
--
漲幅
0.00%
成交量
6,045張
產業
上市金融類股
1884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

合庫金 (5880)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/11/22	0	0.00	2	25.10	25.05	-2	8,648	-0.02%
2024/11/21	6	25.05	0	0.00	25.05	6	8,647	0.07%
2024/11/20	0	0.00	12.9	25.20	25.10	-12.9	8,635	-0.15%
2024/11/19	1	25.05	3	25.26	25.45	-2	8,616	-0.02%
2024/11/18	1	25.05	2	25.20	25.05	-1	8,548	-0.01%
2024/11/15	16	25.18	1.1	25.17	25.10	14.9	8,497	0.18%
2024/11/14	13.4	24.96	0	0.00	25.10	13.4	8,679	0.15%
2024/11/13	6.4	25.06	2	25.10	25.10	4.4	8,625	0.05%
2024/11/12	41.1	25.15	0	0.00	25.20	41.1	9,013	0.46%
2024/11/11	0	0.00	3	25.30	25.35	-3	9,140	-0.03%
2024/11/08	0.1	25.40	0	0.00	25.30	0.1	9,292	0.00%
2024/11/07	0	0.00	0.2	25.35	25.40	-0.2	9,632	0.00%
2024/11/06	0.3	25.45	0	0.00	25.30	0.3	9,768	0.00%
2024/11/05	3	25.20	0	0.00	25.45	3	9,844	0.03%
2024/11/04	0.4	25.30	0.5	25.25	25.35	-0.1	10,093	0.00%
2024/11/01	4.1	25.08	0	0.00	25.15	4.1	10,493	0.04%
2024/10/30	0	0.00	2.4	25.30	25.20	-2.4	10,467	-0.02%
2024/10/29	16.7	25.25	0	0.00	25.25	16.7	10,590	0.16%
2024/10/28	5	25.50	0	0.00	25.50	5	10,510	0.05%
2024/10/25	22	25.45	22	25.41	25.50	0	10,576	0.00%
2024/10/24	3.1	25.40	1	25.50	25.40	2.1	10,756	0.02%
2024/10/23	1.8	25.55	0	0.00	25.50	1.8	10,833	0.02%
2024/10/22	3.6	25.66	3	25.70	25.75	0.6	10,842	0.01%
2024/10/21	0	0.00	7	25.80	25.70	-7	10,953	-0.06%
2024/10/18	0	0.00	7	25.89	25.90	-7	11,070	-0.06%
2024/10/17	0	0.00	2	25.57	25.70	-2	11,124	-0.02%
2024/10/16	18.5	25.46	2.8	25.43	25.40	15.7	11,172	0.14%
2024/10/15	0	0.00	3	25.60	25.55	-3	11,088	-0.03%
2024/10/14	1	25.50	1	25.50	25.50	0	10,997	0.00%
2024/10/11	0	0.00	2	25.65	25.50	-2	11,139	-0.02%
2024/10/09	0.2	25.60	0	0.00	25.45	0.2	11,238	0.00%
2024/10/08	7.9	25.60	0	0.00	25.55	7.9	11,274	0.07%
2024/10/07	0.2	25.80	2	25.90	26.10	-1.8	11,175	-0.02%
2024/10/04	10	25.60	10.4	25.76	25.75	-0.4	11,183	0.00%
2024/10/01	1.6	25.85	0	0.00	25.95	1.6	11,112	0.01%
2024/09/30	0.1	26.05	0	0.00	25.90	0.1	11,245	0.00%
2024/09/27	0	0.00	4.1	26.05	26.05	-4.1	11,454	-0.04%
2024/09/26	0	0.00	1.3	26.01	26.00	-1.3	11,456	-0.01%
2024/09/25	0	0.00	0.2	25.91	25.95	-0.2	11,432	0.00%
2024/09/24	0	0.00	7.2	25.90	25.90	-7.2	11,413	-0.06%
2024/09/23	0	0.00	1	25.80	25.85	-1	11,464	-0.01%
2024/09/20	0.7	25.75	1	25.75	25.70	-0.4	11,547	0.00%
2024/09/19	1.9	25.70	1.1	25.70	25.65	0.8	11,469	0.01%
2024/09/18	1.3	25.73	0.5	25.70	25.65	0.8	11,487	0.01%
2024/09/16	3	25.63	0.1	25.70	25.70	2.9	11,724	0.03%
2024/09/13	1	25.60	0	0.00	25.65	1	11,763	0.01%
2024/09/12	0	0.00	17	25.61	25.80	-17	11,944	-0.14%
2024/09/11	0.1	25.55	0	25.60	25.25	0	11,892	0.00%
2024/09/10	1.1	25.50	4	25.50	25.55	-2.9	11,848	-0.02%
2024/09/09	1.6	25.31	0	0.00	25.50	1.6	11,876	0.01%
2024/09/06	0	0.00	0.6	25.69	25.70	-0.6	11,861	-0.01%
2024/09/05	18.1	25.41	0	0.00	25.40	18.1	11,930	0.15%
2024/09/04	23.6	25.24	0	0.00	25.20	23.6	12,058	0.20%
2024/09/03	5	25.75	0	0.00	25.60	5	11,963	0.04%
2024/09/02	0.3	25.95	0	0.00	25.75	0.3	12,032	0.00%
2024/08/30	1	25.75	0	0.00	25.90	1	12,222	0.01%
2024/08/29	1.1	25.75	0	0.00	25.70	1.1	12,227	0.01%
2024/08/28	10	25.72	0	0.00	25.80	10	12,347	0.08%
2024/08/27	0	0.00	3	25.75	25.90	-3	13,410	-0.02%
2024/08/23	0.8	25.90	0	0.00	25.95	0.8	13,891	0.01%
2024/08/22	0.1	25.85	0	0.00	25.95	0.1	13,957	0.00%
2024/08/21	0	0.00	5	25.90	25.85	-5	14,009	-0.04%
2024/08/20	2	25.78	0	0.00	25.80	2	14,083	0.01%
2024/08/19	1	25.85	0	0.00	25.75	1	14,156	0.01%
2024/08/16	0	0.00	1	25.95	25.95	-1	14,252	-0.01%
2024/08/15	9	25.64	0	0.00	25.55	9	14,160	0.06%
2024/08/14	4.2	25.52	19	25.71	25.85	-14.8	14,179	-0.10%
2024/08/13	15	26.56	1	26.50	26.45	14	13,731	0.10%
2024/08/12	10.7	26.61	3.1	26.80	26.75	7.6	13,577	0.06%
2024/08/09	0	0.00	12	26.76	26.55	-12	13,516	-0.09%
2024/08/08	4	26.01	2	26.23	26.05	2	13,216	0.02%
2024/08/07	3.2	26.13	0	0.00	26.15	3.2	13,153	0.02%
2024/08/06	7.1	25.92	4	26.03	26.15	3.1	13,122	0.02%
2024/08/05	18.9	25.86	1	25.75	25.70	17.9	12,926	0.14%
2024/08/02	2.1	26.85	0.1	26.85	26.95	2	12,560	0.02%
2024/08/01	0	0.00	32.3	27.19	27.20	-32.3	12,478	-0.26%
2024/07/31	0	0.00	1	26.85	26.85	-1	12,469	-0.01%
2024/07/30	0	0.00	1	26.65	26.65	-1	12,491	-0.01%
2024/07/29	0	0.00	3	26.87	26.95	-3	12,566	-0.02%
2024/07/26	6	26.40	0.3	26.47	26.55	5.7	12,524	0.05%
2024/07/23	2	26.65	8.6	26.65	26.70	-6.6	12,676	-0.05%
2024/07/22	0	26.30	0.2	26.35	26.40	-0.1	12,665	0.00%
2024/07/19	6.1	26.43	0	0.00	26.65	6.1	12,592	0.05%
2024/07/18	3	26.77	49.3	26.66	26.80	-46.3	12,493	-0.37%
2024/07/17	2	26.50	3.1	26.57	26.55	-1.1	12,379	-0.01%
2024/07/16	6	26.51	4	26.59	26.60	2	12,411	0.02%
2024/07/15	0	0.00	35	26.64	26.60	-35	12,693	-0.28%
2024/07/12	0	0.00	10	26.45	26.55	-10	12,721	-0.08%
2024/07/11	1	26.35	6.5	26.42	26.45	-5.5	12,684	-0.04%
2024/07/10	5.3	26.34	2	26.40	26.30	3.3	12,811	0.03%
2024/07/09	5.2	26.42	0	0.00	26.40	5.2	12,769	0.04%
2024/07/08	1.7	26.61	11	26.55	26.65	-9.3	12,788	-0.07%
2024/07/05	0.1	26.50	13	26.54	26.55	-12.9	12,709	-0.10%
2024/07/04	3	26.50	0	0.00	26.55	3	12,726	0.02%
2024/07/03	1	26.15	44	26.28	26.40	-43	12,606	-0.34%
2024/07/02	186.5	25.90	1	25.85	25.80	185.5	12,386	1.50%	大買/鉅額交易
2024/07/01	1	26.05	0	0.00	26.00	1	12,420	0.01%
2024/06/28	1.1	26.01	0	0.00	26.00	1.1	12,410	0.01%
2024/06/27	2	25.83	1	26.00	26.00	1	12,345	0.01%
2024/06/26	2	26.00	0	0.00	26.00	2	12,362	0.02%
2024/06/25	0.2	26.15	19	26.17	26.25	-18.8	12,349	-0.15%
2024/06/24	1.3	25.99	5	26.04	26.10	-3.7	12,301	-0.03%
2024/06/21	0.3	26.05	6	26.15	26.00	-5.7	12,374	-0.05%
2024/06/20	1.2	26.13	6	26.12	26.15	-4.8	12,125	-0.04%
2024/06/19	37.1	26.05	1	26.15	26.05	36.1	12,109	0.30%
2024/06/18	11	25.97	19.8	25.97	26.15	-8.8	12,014	-0.07%
2024/06/17	1.1	25.95	11	25.98	26.00	-9.9	12,154	-0.08%
2024/06/14	0	0.00	0	25.90	25.95	0	12,254	0.00%
2024/06/13	0.1	25.90	2	25.95	25.75	-1.9	12,276	-0.02%
2024/06/12	3	25.70	0	0.00	25.70	3	12,497	0.02%
2024/06/11	8.1	25.80	1.1	25.90	25.75	7	12,657	0.06%
2024/06/07	0.7	25.96	4	25.83	25.85	-3.3	12,575	-0.03%
2024/06/06	7.3	25.60	1	25.60	25.60	6.3	12,460	0.05%
2024/06/05	0	0.00	3.4	25.56	25.50	-3.4	12,434	-0.03%
2024/06/04	23.4	25.54	0	0.00	25.55	23.4	12,337	0.19%
2024/06/03	16.6	25.67	0	0.00	25.60	16.6	12,197	0.14%
2024/05/31	28.6	25.67	0	0.00	25.55	28.6	12,061	0.24%
2024/05/30	7.7	25.81	0.5	25.85	25.70	7.2	11,028	0.07%
2024/05/29	16.1	26.03	2	26.00	25.95	14.1	10,726	0.13%
2024/05/28	3.1	26.27	0	26.25	26.20	3.1	10,513	0.03%
2024/05/27	10.2	26.22	0	0.00	26.15	10.2	10,620	0.10%
2024/05/24	10.1	26.25	0	0.00	26.20	10.1	10,592	0.10%
2024/05/23	1.6	26.51	2	26.45	26.40	-0.4	10,512	0.00%
2024/05/22	3.2	26.65	0	0.00	26.60	3.2	10,407	0.03%
2024/05/21	5.3	26.68	0	0.00	26.80	5.3	10,329	0.05%
2024/05/20	50	26.90	9	26.81	26.90	41	10,227	0.40%
2024/05/17	2.1	26.70	2.1	26.65	26.60	0	10,092	0.00%
2024/05/16	1	26.65	5.1	26.60	26.70	-4.1	10,072	-0.04%
2024/05/15	0.1	26.50	0	0.00	26.40	0.1	9,983	0.00%
2024/05/14	1.7	26.42	7	26.41	26.35	-5.3	10,046	-0.05%
2024/05/13	0.1	26.50	0	0.00	26.60	0.1	10,053	0.00%
2024/05/10	0	0.00	2	26.60	26.60	-2	9,970	-0.02%
2024/05/09	2.1	26.35	0	0.00	26.30	2.1	9,989	0.02%
2024/05/08	5.5	26.59	2	26.50	26.70	3.5	10,013	0.03%
2024/05/07	8.1	26.62	7	26.61	26.70	1.1	10,053	0.01%
2024/05/06	0	0.00	5.3	26.81	26.70	-5.3	9,999	-0.05%
2024/05/03	0	0.00	1.4	26.50	26.40	-1.4	9,841	-0.01%
2024/05/02	0.5	26.39	31	26.45	26.45	-30.5	9,759	-0.31%
2024/04/30	12	26.20	0	0.00	26.20	12	9,644	0.12%
2024/04/29	0	26.10	11	26.30	26.40	-11	9,525	-0.12%
2024/04/26	4	25.84	0.1	26.00	25.80	3.9	9,334	0.04%
2024/04/25	8.1	25.88	0	0.00	25.85	8.1	9,359	0.09%
2024/04/24	1	26.20	9	26.25	26.10	-8	9,403	-0.09%
2024/04/22	0	0.00	3.2	26.14	26.10	-3.2	9,790	-0.03%
2024/04/19	5.7	25.54	2	25.65	25.60	3.7	9,699	0.04%
2024/04/18	0.2	25.95	0	0.00	25.85	0.2	9,408	0.00%
2024/04/17	9	25.64	6	25.68	25.70	3	9,360	0.03%
2024/04/16	24	25.82	15	25.70	25.70	9	9,281	0.10%
2024/04/12	6.1	26.04	0	0.00	26.05	6.1	8,969	0.07%
2024/04/11	7	26.10	1	26.15	26.10	6	8,859	0.07%
2024/04/10	2	26.32	8	26.30	26.20	-6.1	8,787	-0.07%
2024/04/09	4.1	26.25	2	26.30	26.25	2.1	8,791	0.02%
2024/04/08	1.1	26.15	0	0.00	26.20	1.1	8,776	0.01%
2024/04/03	0	0.00	2	26.10	26.00	-2	8,756	-0.02%
2024/04/01	0.8	26.28	2	26.20	26.30	-1.2	8,691	-0.01%
2024/03/29	2	26.20	17	26.22	26.20	-15	8,681	-0.17%
2024/03/28	7	26.01	0	0.00	26.00	7	8,570	0.08%
2024/03/26	0	0.00	2.1	26.20	26.15	-2.1	8,461	-0.02%
2024/03/25	3	25.98	0	0.00	25.95	3	8,416	0.04%
2024/03/22	2	25.95	0	0.00	26.00	2	8,420	0.02%
2024/03/21	0.1	25.85	0	0.00	26.05	0.1	8,375	0.00%
2024/03/20	15.2	25.70	1	25.70	25.65	14.2	8,568	0.17%
2024/03/19	6.1	25.85	0	0.00	25.85	6.1	8,519	0.07%
2024/03/18	2	26.05	5	26.00	26.05	-3	8,436	-0.04%
2024/03/15	0.2	26.10	2	26.10	26.05	-1.8	8,425	-0.02%
2024/03/14	6.1	26.17	5	26.20	26.30	1.1	8,140	0.01%
2024/03/13	8.7	25.82	1.8	25.90	25.85	6.9	7,891	0.09%
2024/03/12	4.1	25.83	11	25.90	25.85	-6.9	7,764	-0.09%
2024/03/11	0.1	25.90	0.1	25.90	25.85	0	7,683	0.00%
2024/03/08	1.1	25.80	10	25.80	25.85	-8.9	7,615	-0.12%
2024/03/07	17.1	25.70	2	25.75	25.70	15.1	7,573	0.20%
2024/03/06	6.2	25.79	9.4	25.80	25.75	-3.2	7,549	-0.04%
2024/03/05	4	25.66	1.1	25.65	25.60	3	8,133	0.04%
2024/03/04	3.4	25.75	10	25.75	25.70	-6.6	8,174	-0.08%
2024/03/01	6.6	25.80	10	25.85	25.80	-3.4	8,245	-0.04%
2024/02/29	2	25.65	1	25.90	25.95	1	8,290	0.01%
2024/02/27	21.2	25.70	0	0.00	25.65	21.2	8,099	0.26%
2024/02/26	0.6	25.70	1	25.75	25.75	-0.5	8,061	-0.01%
2024/02/23	3.3	25.77	0	0.00	25.75	3.3	8,047	0.04%
2024/02/22	1	25.90	1	25.85	25.75	0	8,218	0.00%
2024/02/21	2	25.85	0	0.00	25.85	2	8,211	0.02%
2024/02/20	0.2	25.85	0	0.00	25.95	0.2	8,262	0.00%
2024/02/19	1.2	25.78	1.6	25.80	25.85	-0.4	8,367	0.00%
2024/02/16	3	25.50	0	0.00	25.60	3	8,555	0.04%
2024/02/15	1.1	25.57	0	0.00	25.55	1.1	8,526	0.01%
2024/02/05	0	25.75	0	0.00	25.60	0	8,386	0.00%
2024/02/02	0.5	25.75	0	0.00	25.85	0.5	8,341	0.01%
2024/02/01	0.3	25.75	11	25.80	25.85	-10.7	8,344	-0.13%
2024/01/31	0.1	25.45	0	0.00	25.45	0.1	8,243	0.00%
2024/01/30	9.3	25.54	0	0.00	25.40	9.3	8,147	0.11%
2024/01/29	0.2	25.78	3.8	25.79	25.75	-3.6	8,151	-0.04%
2024/01/26	1	25.70	0	0.00	25.70	1	8,137	0.01%
2024/01/25	2	25.48	1	25.50	25.50	1	8,156	0.01%
2024/01/23	5.1	25.35	0	0.00	25.30	5.1	8,148	0.06%
2024/01/22	3.1	25.35	3	25.30	25.25	0.1	8,242	0.00%
2024/01/19	20	25.10	0	0.00	25.30	20	8,172	0.24%
2024/01/18	11.1	25.30	0	0.00	25.20	11.1	8,174	0.14%
2024/01/17	33.7	25.29	1	25.25	25.15	32.7	8,142	0.40%
2024/01/16	38.6	25.64	9.6	25.61	25.50	29	7,886	0.37%
2024/01/15	1.1	26.01	0	0.00	26.00	1.1	7,741	0.01%
2024/01/12	0	0.00	8	26.00	26.00	-8	7,878	-0.10%
2024/01/11	0.1	26.25	0	0.00	26.10	0.1	7,909	0.00%
2024/01/10	1.3	26.26	111.7	26.25	26.20	-110.4	7,881	-1.40%	大賣/鉅額交易
2024/01/09	0	0.00	0.6	26.40	26.35	-0.6	7,872	-0.01%
2024/01/05	1	26.35	0	0.00	26.50	1	7,918	0.01%
2024/01/04	1.2	26.45	0.2	26.45	26.50	1	8,033	0.01%
2024/01/03	10	26.39	6	26.35	26.35	4	8,258	0.05%
2024/01/02	1	26.70	0	0.00	26.80	1	8,201	0.01%
2023/12/29	1	26.65	0	0.00	26.70	1	8,278	0.01%
2023/12/28	1	26.50	7.5	26.73	26.85	-6.5	8,454	-0.08%
2023/12/27	0	0.00	1	26.50	26.55	-1	8,420	-0.01%
2023/12/26	4	26.30	2	26.45	26.45	2	8,348	0.02%
2023/12/25	0	0.00	3.1	26.20	26.20	-3.1	8,356	-0.04%
2023/12/22	0.5	26.25	4	26.20	26.25	-3.5	8,426	-0.04%
2023/12/21	1.3	26.18	0	0.00	26.15	1.3	8,631	0.01%
2023/12/20	2	26.38	0	0.00	26.35	2	8,620	0.02%
2023/12/19	1.1	26.45	7	26.64	26.70	-5.9	8,545	-0.07%
2023/12/18	5	26.58	0	0.00	26.70	5	8,899	0.06%
2023/12/15	0	0.00	21	26.88	26.75	-21	8,933	-0.24%
2023/12/14	0.5	26.75	12.1	26.74	26.85	-11.6	8,678	-0.13%
2023/12/13	3.1	26.47	0	0.00	26.50	3.1	8,534	0.04%
2023/12/12	0	0.00	18	26.79	26.65	-18	8,723	-0.21%
2023/12/11	2.1	26.61	0	0.00	26.65	2.1	8,741	0.02%
2023/12/08	2	26.75	0	0.00	26.75	2	8,712	0.02%
2023/12/07	1	26.60	0.1	26.70	26.75	0.9	8,740	0.01%
2023/12/05	0	0.00	1	26.60	26.65	-1	8,825	-0.01%
2023/12/04	0	0.00	1	26.70	26.75	-1	8,846	-0.01%
2023/12/01	2	26.63	0.4	26.75	26.55	1.6	8,894	0.02%
2023/11/30	0	0.00	2	26.75	26.95	-2	8,851	-0.02%
2023/11/29	0	0.00	0.9	26.75	26.70	-0.9	8,250	-0.01%
2023/11/28	0.6	26.70	0	0.00	26.75	0.6	8,147	0.01%
2023/11/24	0.2	26.35	0	0.00	26.50	0.2	8,166	0.00%
2023/11/22	12.1	26.50	0	0.00	26.50	12.1	8,211	0.15%
2023/11/21	0	0.00	3.1	26.66	26.80	-3.1	8,262	-0.04%
2023/11/20	1	26.45	23.9	26.40	26.45	-22.9	8,085	-0.28%
2023/11/17	0	0.00	5	26.56	26.45	-5	8,059	-0.06%
2023/11/15	0	0.00	3	26.37	26.40	-3	7,867	-0.04%
2023/11/14	3	25.85	1	25.90	25.90	2	7,722	0.03%
2023/11/13	5	25.80	0.3	25.80	25.80	4.7	7,802	0.06%
2023/11/10	1	25.70	0	0.00	25.75	1	7,902	0.01%
2023/11/09	0.5	25.80	0	0.00	25.70	0.5	7,998	0.01%
2023/11/08	9.5	25.80	0	0.00	25.75	9.5	8,129	0.12%
2023/11/07	5	25.73	0	0.00	25.75	5	8,212	0.06%
2023/11/06	45	25.87	0	25.85	25.85	45	8,325	0.54%
2023/11/03	1	25.65	0	25.65	25.70	1	8,513	0.01%
2023/11/02	0	0.00	3	25.45	25.50	-3	8,794	-0.03%
2023/11/01	0	0.00	1.2	25.26	25.25	-1.2	8,955	-0.01%
2023/10/31	0	25.20	0	0.00	25.15	0	9,156	0.00%
2023/10/30	6.1	25.14	1	25.10	25.10	5.1	9,348	0.05%
2023/10/27	2	25.35	2	25.35	25.30	0	9,293	0.00%
2023/10/26	5	25.15	0	0.00	25.10	5	9,471	0.05%
2023/10/25	1	25.25	0	0.00	25.25	1	9,446	0.01%
2023/10/24	1	25.30	0	0.00	25.25	1	9,505	0.01%
2023/10/23	1	25.30	10	25.45	25.30	-9	9,611	-0.09%
2023/10/20	0.5	25.65	0	0.00	25.50	0.5	9,564	0.01%
2023/10/19	2.1	25.66	0	0.00	25.65	2.1	9,439	0.02%
2023/10/18	5	25.92	3.2	26.10	26.00	1.8	9,444	0.02%
2023/10/17	0	0.00	2.3	26.06	26.05	-2.3	9,425	-0.02%
2023/10/16	0	0.00	1	26.10	26.15	-1	9,456	-0.01%
2023/10/13	1	25.95	0	0.00	25.95	1	9,422	0.01%
2023/10/12	12	26.10	0	0.00	26.20	12	9,476	0.13%
2023/10/11	0	0.00	1	26.20	26.10	-1	9,471	-0.01%
2023/10/06	1	25.65	0	0.00	25.65	1	9,257	0.01%
2023/10/05	6	25.38	8.9	25.28	25.30	-2.9	9,287	-0.03%
2023/10/04	8.2	25.20	0	0.00	25.10	8.2	9,223	0.09%
2023/10/03	3.3	25.54	0	25.65	25.50	3.2	9,084	0.04%
2023/10/02	1	25.75	0	0.00	25.65	1	9,158	0.01%
2023/09/28	10	25.70	1.1	25.65	25.60	9	9,451	0.09%
2023/09/27	4.7	25.62	2	25.50	25.50	2.7	9,468	0.03%
2023/09/26	14.3	25.56	0	0.00	25.55	14.3	9,403	0.15%
2023/09/25	0.6	25.90	0	0.00	25.85	0.6	9,264	0.01%
2023/09/22	6	25.73	0	25.90	25.70	6	9,371	0.06%
2023/09/21	18.7	25.82	0	0.00	25.65	18.7	9,377	0.20%
2023/09/20	5.2	26.15	0.1	26.25	26.10	5.1	9,030	0.06%
2023/09/19	3.3	26.24	0	0.00	26.20	3.3	9,043	0.04%
2023/09/18	3.8	26.33	0	0.00	26.35	3.8	9,094	0.04%
2023/09/15	4.4	26.41	0.1	26.50	26.40	4.3	9,133	0.05%
2023/09/14	6.2	26.38	0.3	26.65	26.55	5.8	8,902	0.07%
2023/09/13	1.8	26.33	2.3	26.28	26.25	-0.5	8,841	-0.01%
2023/09/12	19.5	26.10	13.8	26.11	26.25	5.7	8,994	0.06%
2023/09/11	5	26.05	11	26.01	26.15	-6	8,983	-0.07%
2023/09/08	4	26.14	0	0.00	26.10	4	8,908	0.05%
2023/09/07	5	26.10	0	0.00	26.15	5	8,947	0.06%
2023/09/06	4	26.21	0	0.00	26.10	4	8,951	0.04%
2023/09/05	3	26.33	3	26.35	26.30	0	8,861	0.00%
2023/09/04	1.4	26.39	0	0.00	26.40	1.4	8,857	0.02%
2023/08/31	3	26.30	0	0.00	26.25	3	8,909	0.03%
2023/08/29	4	26.35	0	0.00	26.45	4	8,775	0.05%
2023/08/28	2	26.50	1	26.60	26.50	1	8,739	0.01%
2023/08/25	1.2	26.55	0	0.00	26.40	1.2	9,118	0.01%
2023/08/23	5	26.75	0	0.00	26.60	5	9,170	0.05%
2023/08/22	2	26.70	2	26.80	26.80	0	9,184	0.00%
2023/08/21	5.8	26.76	0	0.00	26.65	5.8	9,219	0.06%
2023/08/18	1.9	26.61	0.3	26.68	26.55	1.6	9,269	0.02%
2023/08/17	10.6	26.43	16.3	26.23	26.35	-5.7	9,248	-0.06%
2023/08/16	11	26.58	0	0.00	26.55	11	9,178	0.12%
2023/08/15	14	27.03	0	0.00	26.90	14	9,179	0.15%
2023/08/14	12.5	27.15	0	0.00	27.10	12.5	9,217	0.14%
2023/08/11	6	27.66	2	27.65	27.60	4	9,354	0.04%
2023/08/10	12	27.75	0.1	27.85	27.80	11.9	9,369	0.13%
2023/08/09	32.2	27.66	0	0.00	27.85	32.2	9,297	0.35%
2023/08/08	7.2	29.39	1	29.35	29.35	6.2	9,021	0.07%
2023/08/07	3	29.38	3	29.43	29.45	0	8,730	0.00%
2023/08/04	2	29.05	2	29.20	29.15	0	8,553	0.00%
2023/08/02	23.1	29.04	0	0.00	29.00	23.1	8,397	0.27%
2023/07/31	0.4	29.45	1.5	29.52	29.40	-1.1	8,200	-0.01%
2023/07/28	1	29.20	0	0.00	29.25	1	8,041	0.01%
2023/07/27	2.6	29.20	0.1	29.00	29.25	2.5	8,007	0.03%
2023/07/26	0.2	28.55	13	28.95	28.95	-12.8	8,114	-0.16%
2023/07/25	8	28.46	0	0.00	28.40	8	8,143	0.10%
2023/07/24	10	28.20	0	0.00	28.20	10	8,163	0.12%
2023/07/21	0	0.00	2	28.55	28.25	-2	8,216	-0.02%
2023/07/20	0	0.00	21	28.45	28.50	-21	8,341	-0.25%
2023/07/17	0	0.00	5	28.35	28.45	-5	8,307	-0.06%
2023/07/14	0	0.00	4.6	28.29	28.30	-4.6	8,244	-0.06%
2023/07/13	5	28.10	1	28.05	28.05	4	8,151	0.05%
2023/07/12	1	28.00	4	28.15	28.15	-3	8,187	-0.04%
2023/07/11	1.5	28.05	10.1	28.05	28.05	-8.6	8,215	-0.10%
2023/07/07	7	27.46	0	0.00	27.65	7	8,155	0.09%
2023/07/06	9	27.85	0	0.00	27.70	9	8,082	0.11%
2023/07/05	6	28.20	0	28.15	28.10	6	7,767	0.08%
2023/07/04	0	28.15	4	28.20	28.20	-4	7,711	-0.05%
2023/07/03	0.4	28.20	0	0.00	28.25	0.4	7,759	0.01%
2023/06/30	1	27.95	0	0.00	28.05	1	7,847	0.01%
2023/06/29	3	28.02	0	0.00	28.05	3	7,718	0.04%
2023/06/27	0.3	28.25	0	0.00	28.10	0.3	7,669	0.00%
2023/06/26	2.4	28.08	0	0.00	28.05	2.4	7,646	0.03%
2023/06/21	8	28.03	1	28.20	28.20	7	7,626	0.09%
2023/06/20	15	28.05	3	28.00	28.10	12	7,637	0.16%
2023/06/19	2.8	27.89	0	0.00	28.10	2.8	7,676	0.04%
2023/06/16	12.2	28.02	1	28.05	28.00	11.2	7,693	0.15%
2023/06/15	1	28.10	0	0.00	28.10	1	7,587	0.01%
2023/06/13	0.1	28.35	0	0.00	28.25	0.1	7,859	0.00%
2023/06/12	2	28.15	0	0.00	28.10	2	8,044	0.02%
2023/06/09	2.1	28.35	0	28.35	28.35	2.1	8,207	0.03%
2023/06/08	0	0.00	0.2	28.35	28.40	-0.2	8,314	0.00%
2023/06/07	1	28.25	0	0.00	28.35	1	8,456	0.01%
2023/06/06	2.8	28.20	3	28.20	28.25	-0.2	8,486	0.00%
2023/06/05	1	28.20	3	28.23	28.15	-2	8,514	-0.02%
2023/06/02	5	28.00	3	28.15	28.20	2	8,487	0.02%
2023/06/01	3	27.95	0.5	28.09	27.90	2.5	8,487	0.03%
2023/05/31	2	28.03	4	28.10	27.95	-2	8,471	-0.02%
2023/05/30	2	28.08	3	28.10	28.10	-1	8,097	-0.01%
2023/05/29	0	0.00	1	28.00	28.10	-1	8,205	-0.01%
2023/05/26	5.3	28.04	3	27.90	28.00	2.3	8,347	0.03%
2023/05/24	0	0.00	1	28.15	28.35	-1	8,395	-0.01%
2023/05/23	0.1	28.15	5	28.17	28.20	-4.9	8,328	-0.06%
2023/05/22	0	28.25	0	0.00	28.20	0	8,335	0.00%
2023/05/19	0	28.10	0	0.00	28.20	0	8,292	0.00%
2023/05/18	1.6	27.99	5	27.96	28.05	-3.4	8,200	-0.04%
2023/05/17	2	27.93	33.2	27.96	27.90	-31.2	8,109	-0.39%
2023/05/15	0.2	27.20	0.1	27.15	27.30	0.1	7,807	0.00%
2023/05/11	0.1	27.30	0	0.00	27.30	0.1	7,806	0.00%
2023/05/10	0.8	27.35	29	27.35	27.35	-28.2	7,794	-0.36%
2023/05/09	0.3	27.25	2	27.28	27.35	-1.7	7,821	-0.02%
2023/05/08	6.5	27.30	2	27.30	27.30	4.5	7,891	0.06%
2023/05/05	1	27.20	1	27.15	27.20	0	7,829	0.00%
2023/05/04	21	26.95	5	27.10	27.15	16	7,850	0.20%
2023/05/03	1.1	27.09	1	27.10	27.05	0.1	7,905	0.00%
2023/05/02	0.4	27.05	9.3	27.05	27.20	-8.9	8,229	-0.11%
2023/04/28	17	26.68	5.1	26.64	26.75	11.9	8,466	0.14%
2023/04/27	0	0.00	1	26.65	26.60	-1	8,392	-0.01%
2023/04/26	5	26.59	0.8	26.60	26.60	4.2	8,437	0.05%
2023/04/25	5	26.71	2.7	26.66	26.55	2.3	8,442	0.03%
2023/04/21	2	26.33	0	0.00	26.35	2	8,538	0.02%
2023/04/20	0.7	26.45	5.3	26.43	26.40	-4.6	8,688	-0.05%
2023/04/17	5	26.44	20	26.56	26.55	-15	9,068	-0.17%
2023/04/14	0	0.00	3	26.60	26.60	-3	9,059	-0.03%
2023/04/13	2	26.40	0	0.00	26.50	2	9,009	0.02%
2023/04/12	3	26.42	0	0.00	26.40	3	9,022	0.03%
2023/04/11	0	0.00	3	26.45	26.45	-3	9,115	-0.03%
2023/04/10	0	0.00	1	26.30	26.30	-1	9,078	-0.01%
2023/04/07	2	26.18	0	0.00	26.20	2	9,084	0.02%
2023/04/06	2.4	26.26	10	26.25	26.20	-7.6	9,079	-0.08%
2023/03/31	2	26.25	2	26.35	26.10	0	9,045	0.00%
2023/03/30	0	0.00	4.6	26.25	26.10	-4.6	8,906	-0.05%
2023/03/29	3	26.10	0.1	26.25	26.25	2.9	8,895	0.03%
2023/03/28	0	0.00	5.2	26.20	26.20	-5.2	8,927	-0.06%
2023/03/27	0	0.00	0.1	26.20	26.20	-0.1	8,974	0.00%
2023/03/24	0.7	26.00	1.1	26.20	26.15	-0.4	9,126	0.00%
2023/03/23	2	25.90	0.1	26.10	26.10	1.9	9,185	0.02%
2023/03/21	1	25.40	0.3	25.55	25.40	0.7	9,397	0.01%
2023/03/20	15.4	25.24	18.1	25.22	25.20	-2.7	9,381	-0.03%
2023/03/17	6.8	25.36	0	0.00	25.35	6.8	9,373	0.07%
2023/03/16	23.4	25.27	28	25.29	25.30	-4.6	9,266	-0.05%
2023/03/15	21.4	25.72	0	0.00	25.60	21.4	9,225	0.23%
2023/03/14	28.9	25.83	0.5	25.91	25.80	28.4	9,155	0.31%
2023/03/13	5.3	26.02	0.2	26.20	26.10	5	9,006	0.06%
2023/03/10	15.1	26.25	0	0.00	26.15	15.1	8,939	0.17%
2023/03/09	6.1	26.42	0	0.00	26.45	6.1	8,876	0.07%
2023/03/08	3.1	26.54	0	0.00	26.60	3.1	9,494	0.03%
2023/03/07	2.5	26.63	8	26.60	26.65	-5.5	9,537	-0.06%
2023/03/06	1	26.70	3	26.50	26.60	-2	9,720	-0.02%
2023/03/02	16	26.50	2	26.40	26.40	14	9,959	0.14%
2023/03/01	2.4	26.46	0	0.00	26.45	2.4	9,981	0.02%
2023/02/24	2	26.65	0	0.00	26.65	2	9,813	0.02%
2023/02/23	0	0.00	6	26.80	26.80	-6	9,698	-0.06%
2023/02/22	2.7	26.49	5	26.65	26.50	-2.3	9,787	-0.02%
2023/02/21	6.1	26.65	0	0.00	26.70	6.1	9,769	0.06%
2023/02/20	3.1	26.82	0	0.00	26.85	3.1	9,878	0.03%
2023/02/17	3.1	26.50	0	0.00	26.60	3.1	9,994	0.03%
2023/02/15	1.3	26.57	0	0.00	26.60	1.3	10,466	0.01%
2023/02/14	1	26.80	0	0.00	26.75	1	10,428	0.01%
2023/02/13	1.1	26.60	1.1	26.79	26.80	0	10,476	0.00%
2023/02/09	6	26.38	0	0.00	26.35	6	10,538	0.06%
2023/02/08	4	26.43	0	0.00	26.35	4	10,628	0.04%
2023/02/07	1.2	26.37	2	26.40	26.40	-0.8	10,665	-0.01%
2023/02/06	0.3	26.55	8	26.45	26.35	-7.8	10,631	-0.07%
2023/02/03	0	0.00	2	26.50	26.65	-2	10,580	-0.02%
2023/02/01	3.1	26.39	0	0.00	26.55	3.1	10,732	0.03%
2023/01/31	5.1	26.68	1	26.80	26.45	4.1	10,807	0.04%
2023/01/30	7	26.94	11.1	27.18	27.30	-4.1	10,592	-0.04%
2023/01/17	0	26.90	0	26.80	26.70	0	10,297	0.00%
2023/01/16	0	0.00	1.2	26.80	26.85	-1.2	10,309	-0.01%
2023/01/13	4.3	26.52	0	0.00	26.35	4.3	10,296	0.04%
2023/01/12	2	26.43	0	0.00	26.40	2	10,533	0.02%
2023/01/11	8	26.58	3	26.65	26.70	5	10,584	0.05%
2023/01/10	0.1	26.90	60.4	26.87	27.00	-60.3	10,562	-0.57%
2023/01/09	0	0.00	15.6	26.82	27.00	-15.6	10,529	-0.15%
2023/01/06	1	26.25	0	0.00	26.30	1	10,405	0.01%
2023/01/05	1	26.20	2	26.20	26.25	-1	10,568	-0.01%
2023/01/04	0	0.00	0.3	25.95	26.00	-0.3	10,683	0.00%
2023/01/03	1.7	25.89	0	0.00	25.90	1.7	10,927	0.02%
2022/12/29	8.9	25.68	0	0.00	25.65	8.9	11,042	0.08%
2022/12/28	1.1	25.95	0	0.00	25.90	1.1	11,044	0.01%
2022/12/27	1	26.15	5	26.15	26.10	-4	11,200	-0.04%
2022/12/26	3	26.05	10	26.05	26.10	-7	11,392	-0.06%
2022/12/23	0.1	26.05	0	0.00	25.95	0.1	11,684	0.00%
2022/12/22	0	0.00	11	26.10	26.15	-11	11,913	-0.09%
2022/12/21	1	26.00	10	26.00	26.00	-9	12,228	-0.07%
2022/12/19	2	26.00	2	26.15	26.15	0	12,415	0.00%
2022/12/16	0.1	26.35	0.6	26.40	26.15	-0.5	12,425	0.00%
2022/12/15	0.2	26.43	0.2	26.45	26.50	0.1	12,408	0.00%
2022/12/14	0	0.00	7.1	26.48	26.50	-7.1	12,412	-0.06%
2022/12/13	2.1	26.05	0	0.00	26.10	2.1	12,333	0.02%
2022/12/12	0	0.00	5	26.30	26.35	-5	12,230	-0.04%
2022/12/09	1.1	26.20	21	26.15	26.25	-20	12,487	-0.16%
2022/12/06	1	25.90	8	26.03	25.80	-7	12,595	-0.06%
2022/12/05	6.2	26.15	1	26.25	26.10	5.2	12,518	0.04%
2022/12/01	1	26.55	2	26.65	26.70	-1	12,608	-0.01%
2022/11/28	0	0.00	7.9	26.20	26.15	-7.9	11,974	-0.07%
2022/11/25	0.2	26.40	4	26.28	26.30	-3.9	11,936	-0.03%
2022/11/23	0	0.00	1	26.20	26.10	-1	11,882	-0.01%
2022/11/22	1	25.85	0	0.00	26.05	1	11,925	0.01%
2022/11/21	0.4	25.90	0	0.00	26.05	0.4	11,901	0.00%
2022/11/18	13.1	25.76	0	0.00	25.80	13.1	11,857	0.11%
2022/11/17	2	26.05	0	0.00	26.20	2	11,781	0.02%
2022/11/16	0	0.00	0.1	26.65	26.45	-0.1	11,820	0.00%
2022/11/15	3	26.43	1.8	26.59	26.70	1.2	11,760	0.01%
2022/11/14	0.3	26.62	9.1	26.53	26.55	-8.8	11,644	-0.08%
2022/11/11	2	26.50	3.3	26.45	26.55	-1.3	11,435	-0.01%
2022/11/10	1	25.80	0	0.00	25.90	1	11,291	0.01%
2022/11/09	0.1	25.95	0	0.00	26.00	0.1	11,354	0.00%
2022/11/08	1.1	25.52	1	25.65	25.75	0.1	11,330	0.00%
2022/11/07	2.5	25.46	1.1	25.60	25.60	1.4	11,381	0.01%
2022/11/04	0	0.00	0.1	25.80	25.75	-0.1	11,487	0.00%
2022/11/03	0.2	24.95	8	25.00	25.00	-7.9	11,813	-0.07%
2022/11/02	0.7	25.21	0	0.00	25.00	0.7	12,342	0.01%
2022/11/01	7	24.96	0	0.00	25.35	7	12,608	0.06%
2022/10/31	0.1	25.15	0	0.00	25.00	0.1	12,742	0.00%
2022/10/28	0.3	25.10	1	25.10	25.05	-0.7	12,734	-0.01%
2022/10/27	0.4	25.28	4	25.50	25.05	-3.6	12,758	-0.03%
2022/10/26	0.1	25.40	5	25.40	25.30	-4.9	12,720	-0.04%
2022/10/25	0	0.00	13.1	24.92	25.15	-13.1	12,628	-0.10%
2022/10/24	0.2	24.72	2.4	24.74	24.70	-2.2	12,685	-0.02%
2022/10/21	0.2	24.50	2	24.58	24.50	-1.8	12,695	-0.01%
2022/10/20	2	24.00	10.8	23.85	24.25	-8.8	12,711	-0.07%
2022/10/19	4.3	24.28	4	24.19	24.05	0.3	12,455	0.00%
2022/10/17	22.4	24.15	29	24.14	24.35	-6.6	12,424	-0.05%
2022/10/14	22	24.57	6	24.56	24.50	16	12,338	0.13%
2022/10/13	38.1	24.94	41	24.55	24.55	-2.9	12,294	-0.02%
2022/10/12	1.1	25.07	21.8	25.10	25.10	-20.7	12,086	-0.17%
2022/10/11	25.4	25.17	0.1	25.20	25.05	25.3	12,050	0.21%
2022/10/07	6.2	25.77	10	25.80	25.80	-3.8	11,877	-0.03%
2022/10/06	0	0.00	12	25.95	26.05	-12	11,876	-0.10%
2022/10/05	1	25.70	0	0.00	25.70	1	11,928	0.01%
2022/10/04	45	25.51	20.2	25.83	25.85	24.9	12,010	0.21%
2022/10/03	3.2	25.91	0	0.00	25.70	3.2	11,928	0.03%
2022/09/30	3.3	26.36	12	26.29	26.25	-8.7	11,847	-0.07%
2022/09/29	11.4	26.23	120.9	26.35	26.50	-109.5	11,723	-0.93%	大賣/鉅額交易
2022/09/28	0.1	26.11	82	26.37	26.45	-81.9	11,616	-0.71%
2022/09/27	1	26.29	11	26.29	26.15	-10	11,348	-0.09%
2022/09/26	5.7	26.25	50	26.32	26.25	-44.3	11,344	-0.39%
2022/09/23	2	26.78	12.3	26.92	26.70	-10.3	11,305	-0.09%
2022/09/22	9.5	26.71	0	0.00	26.80	9.5	11,349	0.08%
2022/09/21	40	27.05	0	0.00	27.10	40	11,282	0.35%
2022/09/20	11	27.10	0	0.00	27.25	11	11,226	0.10%
2022/09/19	10.1	27.25	2	27.15	27.15	8.1	11,210	0.07%
2022/09/16	10.5	27.30	2	27.40	27.55	8.5	11,247	0.08%
2022/09/15	0.6	27.40	64.6	27.45	27.50	-64	11,072	-0.58%
2022/09/14	7.6	27.15	3	27.13	27.05	4.6	11,004	0.04%
2022/09/13	0.2	27.55	46.5	27.45	27.45	-46.3	11,194	-0.41%
2022/09/12	0	0.00	4	27.35	27.45	-4	11,344	-0.04%
2022/09/08	0.1	27.10	112	27.12	27.25	-111.9	11,575	-0.97%	大賣/鉅額交易
2022/09/07	39	27.08	14	27.00	26.95	25	11,667	0.21%
2022/09/06	41	27.24	1.2	27.32	27.45	39.9	11,649	0.34%
2022/09/05	10	27.00	8.1	26.97	27.15	1.9	11,630	0.02%
2022/09/02	2	27.00	9	27.02	27.00	-7	11,766	-0.06%
2022/09/01	56.1	27.11	13	27.08	27.10	43.1	11,789	0.37%
2022/08/31	1	27.40	7	27.28	27.65	-6	11,666	-0.05%
2022/08/30	43	27.08	0	0.00	27.20	43	11,552	0.37%
2022/08/29	6.4	26.92	61	27.04	27.20	-54.6	11,546	-0.47%
2022/08/26	57	27.35	0	0.00	27.45	57	11,499	0.50%
2022/08/25	12.2	27.22	0	0.00	27.30	12.2	11,554	0.11%
2022/08/24	20	26.97	20	26.85	27.00	0	11,704	0.00%
2022/08/23	1.1	27.11	0	0.00	27.00	1.1	12,626	0.01%
2022/08/22	4.4	27.41	1.5	27.43	27.40	2.9	12,805	0.02%
2022/08/19	20	27.53	0	0.00	27.60	20	12,974	0.15%
2022/08/18	0	0.00	1	27.65	27.75	-1	13,199	-0.01%
2022/08/17	0.3	27.75	5	27.75	27.75	-4.8	13,336	-0.04%
2022/08/16	2.5	27.49	17.3	27.58	27.65	-14.8	13,368	-0.11%
2022/08/15	1	27.50	10	27.41	27.50	-9	13,566	-0.07%
2022/08/12	0	0.00	4.1	27.43	27.45	-4.1	13,803	-0.03%
2022/08/11	2.7	27.34	4.5	27.33	27.45	-1.8	14,112	-0.01%
2022/08/10	9.2	27.17	0.5	27.40	27.20	8.7	14,470	0.06%
2022/08/09	6.7	28.37	71	28.19	28.50	-64.3	14,249	-0.45%
2022/08/08	14	27.90	4.1	27.89	28.00	9.9	13,851	0.07%
2022/08/05	3	27.57	0	0.00	27.65	3	13,808	0.02%
2022/08/04	1.1	27.40	0	0.00	27.35	1.1	14,097	0.01%
2022/08/03	2.8	27.18	5	27.35	27.35	-2.2	14,159	-0.02%
2022/08/02	19.3	27.20	39	27.16	27.25	-19.7	14,481	-0.14%
2022/08/01	15.2	27.43	5	27.45	27.45	10.2	14,811	0.07%
2022/07/29	28.2	27.14	0	0.00	27.40	28.2	15,027	0.19%
2022/07/28	20.3	27.15	22.6	27.14	27.25	-2.3	14,962	-0.02%
2022/07/27	0	0.00	11	26.66	26.95	-11	14,884	-0.07%
2022/07/26	5	26.43	13	26.47	26.50	-8	14,838	-0.05%
2022/07/25	0	0.00	4	26.28	26.50	-4	14,832	-0.03%
2022/07/22	61	25.88	0	0.00	26.05	61	15,005	0.41%
2022/07/21	48	25.66	20	25.85	26.00	28	15,004	0.19%
2022/07/20	26	25.69	1	25.95	25.60	25	15,061	0.17%
2022/07/19	33.2	25.57	1	25.55	25.65	32.2	15,191	0.21%
2022/07/18	9	25.32	0	0.00	25.50	9	15,323	0.06%
2022/07/15	14.1	25.45	2	25.50	25.30	12.1	15,302	0.08%
2022/07/14	10	25.85	0	0.00	25.80	10	15,370	0.07%
2022/07/13	0.5	25.90	40	25.58	25.85	-39.5	15,416	-0.26%
2022/07/12	13.5	25.19	0	0.00	25.20	13.5	15,584	0.09%
2022/07/11	4.2	25.65	5	25.65	25.65	-0.8	15,653	0.00%
2022/07/08	48	26.08	0	0.00	26.00	48	15,946	0.30%
2022/07/07	0.1	26.01	2.1	26.20	26.10	-2	16,035	-0.01%
2022/07/06	6	26.14	2	26.13	26.10	4	16,179	0.02%
2022/07/05	7.7	26.62	3	26.95	26.55	4.7	16,365	0.03%
2022/07/04	6	26.55	5.2	26.71	26.55	0.8	16,521	0.00%
2022/07/01	1.6	26.47	0.3	26.58	26.50	1.3	16,894	0.01%
2022/06/30	0	0.00	2	26.90	26.85	-2	17,255	-0.01%
2022/06/29	1	26.95	0	0.00	27.20	1	17,283	0.01%
2022/06/27	0	0.00	2	27.40	27.15	-2	17,632	-0.01%
2022/06/24	0.4	27.20	0	0.00	27.35	0.4	17,621	0.00%
2022/06/23	0	26.80	30	26.86	26.95	-30	17,677	-0.17%
2022/06/22	2	26.80	17	26.82	26.75	-15	17,690	-0.08%
2022/06/21	0	0.00	150	26.97	27.10	-150	17,776	-0.84%	大賣/鉅額交易
2022/06/20	26.1	26.22	2	26.80	26.10	24.1	17,800	0.14%
2022/06/17	75.2	26.65	3.5	26.72	26.75	71.7	17,649	0.41%
2022/06/16	11	27.33	13	27.60	27.10	-2	17,528	-0.01%
2022/06/15	0.1	27.25	10	27.15	27.20	-9.9	17,932	-0.06%
2022/06/14	5	26.95	0	0.00	27.00	5	18,135	0.03%
2022/06/13	37.2	26.63	0	0.00	26.95	37.2	18,214	0.20%
2022/06/10	4.3	26.97	0	0.00	27.15	4.3	18,208	0.02%
2022/06/08	10.1	27.36	0	0.00	27.45	10.1	18,246	0.06%
2022/06/07	3	27.15	1.2	27.31	27.30	1.9	18,326	0.01%
2022/06/06	10	27.22	0	0.00	27.30	10	18,338	0.05%
2022/06/02	12.1	27.30	0	0.00	27.35	12.1	18,736	0.06%
2022/06/01	11.3	27.62	1	27.85	27.65	10.3	19,109	0.05%
2022/05/31	0	0.00	7	27.85	28.15	-7	19,095	-0.04%
2022/05/30	4	28.08	25.2	28.20	28.20	-21.2	18,147	-0.12%
2022/05/27	0	0.00	5	27.96	28.00	-5	18,020	-0.03%
2022/05/26	0	0.00	41	27.66	27.70	-41	17,998	-0.23%
2022/05/25	6.1	27.10	6	27.40	27.40	0.1	18,028	0.00%
2022/05/24	2	27.38	34.1	27.42	27.35	-32.1	18,227	-0.18%
2022/05/23	12	26.90	23	27.34	27.25	-11	18,162	-0.06%
2022/05/20	1	26.95	41.5	27.10	27.15	-40.5	18,195	-0.22%
2022/05/19	17	26.68	92	26.70	26.85	-75	17,955	-0.42%
2022/05/18	5	27.03	57.3	26.77	27.30	-52.2	17,617	-0.30%
2022/05/17	20	25.50	8	26.06	26.00	12	17,129	0.07%
2022/05/16	134	25.58	18	25.53	25.65	116	17,036	0.68%	大買/鉅額交易
2022/05/13	18.1	25.49	36.2	25.56	25.50	-18.1	16,941	-0.11%
2022/05/12	61.8	25.68	64.8	25.52	25.35	-3	16,820	-0.02%
2022/05/11	21	26.11	0	0.00	26.15	21	16,470	0.13%
2022/05/10	7	26.04	17	26.26	26.20	-10	16,400	-0.06%
2022/05/09	29	26.60	8	26.62	26.40	21	16,183	0.13%
2022/05/06	16.1	27.32	6	27.43	27.40	10.1	16,155	0.06%
2022/05/05	32.1	27.95	11	27.90	27.80	21.1	16,194	0.13%
2022/05/04	22	28.06	0	0.00	28.05	22	16,251	0.14%
2022/05/03	4	28.15	0	0.00	28.15	4	16,504	0.02%
2022/04/29	1	28.45	7	28.50	28.50	-6	16,757	-0.04%
2022/04/28	14.3	28.07	0	0.00	28.20	14.3	17,024	0.08%
2022/04/27	6.7	28.44	5	28.50	28.30	1.7	16,877	0.01%
2022/04/26	0	28.45	31	28.84	28.80	-31	16,848	-0.18%
2022/04/25	10.1	28.26	10	28.35	28.30	0.1	16,854	0.00%
2022/04/22	6.2	28.38	0	0.00	28.85	6.2	16,762	0.04%
2022/04/21	13.3	28.56	0.1	28.75	28.55	13.2	16,839	0.08%
2022/04/20	11.7	28.48	0	0.00	28.85	11.7	16,943	0.07%
2022/04/19	9.7	28.60	0	0.00	28.55	9.7	16,986	0.06%
2022/04/18	24.6	28.49	29	28.48	28.55	-4.4	17,228	-0.03%
2022/04/15	9.1	29.31	0	0.00	29.25	9.1	17,071	0.05%
2022/04/14	39.6	29.74	1	29.70	29.55	38.6	17,028	0.23%
2022/04/13	12.6	30.21	12	30.34	30.35	0.6	16,772	0.00%
2022/04/12	10.1	30.20	13	30.31	30.15	-2.9	16,669	-0.02%
2022/04/11	9.7	30.80	13	31.06	30.65	-3.3	16,468	-0.02%
2022/04/08	4.1	30.11	14	30.41	30.55	-9.9	16,224	-0.06%
2022/04/07	17.4	30.71	31	30.46	30.05	-13.6	16,109	-0.08%
2022/04/06	2	30.24	2.5	30.36	30.75	-0.5	15,755	0.00%
2022/04/01	5	29.54	15.3	29.55	29.65	-10.3	15,464	-0.07%
2022/03/31	19.8	29.58	39	29.52	29.55	-19.2	15,345	-0.13%
2022/03/30	1	28.85	12.1	28.90	28.95	-11.1	15,036	-0.07%
2022/03/29	6.5	28.83	1	28.75	28.75	5.5	14,903	0.04%
2022/03/28	0	28.60	6.4	28.74	28.90	-6.4	14,823	-0.04%
2022/03/25	3.2	28.52	3	28.60	28.65	0.2	14,716	0.00%
2022/03/24	4	28.60	21	28.60	28.65	-17	14,693	-0.12%
2022/03/23	29	28.27	7.1	28.39	28.60	21.9	14,691	0.15%
2022/03/22	26.6	27.89	0.1	27.96	28.00	26.5	14,463	0.18%
2022/03/21	6.1	27.94	3.4	28.03	27.85	2.8	14,466	0.02%
2022/03/18	24	27.78	42	28.02	28.15	-18	14,472	-0.12%
2022/03/17	4.4	27.51	23	27.57	27.55	-18.6	14,144	-0.13%
2022/03/16	1.7	27.00	14	27.06	27.30	-12.3	14,011	-0.09%
2022/03/15	5.1	26.82	14.5	26.96	26.95	-9.4	14,188	-0.07%
2022/03/14	0	26.70	40	26.73	26.75	-40	14,192	-0.28%
2022/03/11	1.1	26.60	0	0.00	26.65	1.1	14,255	0.01%
2022/03/10	4	26.60	60	26.61	26.75	-56	14,340	-0.39%
2022/03/09	11	25.98	1	26.05	25.95	10	14,431	0.07%
2022/03/08	12.8	25.77	20	26.00	25.90	-7.2	14,430	-0.05%
2022/03/07	11.4	26.21	19	26.19	26.30	-7.6	14,069	-0.05%
2022/03/04	2.1	26.65	1	26.50	26.80	1.1	14,198	0.01%
2022/03/03	12.2	26.80	3	26.80	26.85	9.2	14,196	0.06%
2022/03/02	36.1	26.56	2	26.83	26.90	34.1	14,350	0.24%
2022/03/01	0	26.55	13	26.76	26.65	-13	14,275	-0.09%
2022/02/25	11.4	26.23	0	0.00	26.45	11.4	14,170	0.08%
2022/02/24	45.8	26.63	13	26.58	26.60	32.8	13,949	0.24%
2022/02/23	21.1	26.95	0	0.00	27.05	21.1	13,637	0.15%
2022/02/22	17.2	26.89	1	26.95	26.95	16.2	13,670	0.12%
2022/02/21	2.1	27.23	1	27.25	27.25	1.1	13,536	0.01%
2022/02/18	2.6	27.36	5	27.40	27.35	-2.4	13,571	-0.02%
2022/02/17	0.5	27.53	1	27.55	27.45	-0.5	13,664	0.00%
2022/02/16	2	27.48	19	27.53	27.40	-17	13,779	-0.12%
2022/02/15	7.7	27.36	0	0.00	27.35	7.7	13,787	0.06%
2022/02/14	3	27.35	2	27.38	27.45	1	13,753	0.01%
2022/02/11	1.1	27.61	12	27.69	27.75	-10.9	13,732	-0.08%
2022/02/10	0.1	27.65	22.1	27.62	27.70	-22.1	13,722	-0.16%
2022/02/09	1	27.56	15.2	27.65	27.75	-14.2	13,670	-0.10%
2022/02/08	1.4	27.74	77	27.52	27.70	-75.6	13,469	-0.56%
2022/02/07	3	26.87	4	26.98	27.05	-1	13,086	-0.01%
2022/01/26	2.1	26.40	1	26.20	26.45	1.1	12,802	0.01%
2022/01/25	7.5	25.95	50	26.10	26.20	-42.5	12,662	-0.34%
2022/01/24	18.2	26.02	28	26.20	26.35	-9.9	12,396	-0.08%
2022/01/21	30.8	26.44	5	26.47	26.45	25.8	12,181	0.21%
2022/01/20	47.3	26.81	2.5	26.82	26.80	44.8	11,886	0.38%
2022/01/19	38	27.00	80	26.98	27.00	-42	11,834	-0.35%
2022/01/18	4.4	27.02	21	26.95	27.05	-16.6	11,873	-0.14%
2022/01/17	2.2	27.01	0	0.00	27.00	2.2	11,754	0.02%
2022/01/14	24.2	27.16	1	27.05	27.20	23.2	11,617	0.20%
2022/01/13	22.9	27.19	13	27.26	27.40	9.9	11,440	0.09%
2022/01/12	23.8	26.87	47.3	26.97	27.15	-23.5	11,267	-0.21%
2022/01/11	42.1	26.79	13.2	26.59	26.95	28.9	11,128	0.26%
2022/01/10	15.1	26.22	4	26.11	26.30	11.1	10,899	0.10%
2022/01/07	49.2	25.88	18	26.01	25.95	31.2	10,787	0.29%
2022/01/06	46.4	25.54	12.9	25.64	25.75	33.5	10,653	0.31%
2022/01/05	2	25.35	1	25.45	25.55	1	10,621	0.01%
2022/01/04	48.1	25.31	0	0.00	25.40	48.1	10,695	0.45%
2022/01/03	76	25.37	11	25.36	25.40	65	10,619	0.61%
2021/12/30	8.5	25.44	1	25.45	25.45	7.5	10,632	0.07%
2021/12/29	2.1	25.42	3.1	25.48	25.50	-1	10,678	-0.01%
2021/12/28	12.6	25.05	10.2	25.10	25.35	2.3	10,676	0.02%
2021/12/27	18	24.98	1.4	25.06	25.00	16.6	10,574	0.16%
2021/12/24	24	24.98	10	25.00	25.05	14	10,783	0.13%
2021/12/23	10	24.95	20	25.00	25.00	-10	10,840	-0.09%
2021/12/22	23	24.94	0	0.00	24.95	23	10,954	0.21%
2021/12/21	0.2	24.91	1	24.85	25.00	-0.8	11,005	-0.01%
2021/12/20	1	24.85	0	0.00	24.80	1	10,981	0.01%
2021/12/17	0.1	24.90	2	25.00	25.10	-1.9	10,892	-0.02%
2021/12/16	0.2	24.86	1	24.80	24.90	-0.8	10,834	-0.01%
2021/12/15	3.2	24.65	0	0.00	24.65	3.2	11,004	0.03%
2021/12/14	7.8	24.71	0	0.00	24.70	7.8	11,158	0.07%
2021/12/13	5.1	25.06	6	25.12	25.00	-0.9	11,017	-0.01%
2021/12/10	6.1	25.06	2.2	25.05	25.10	3.9	10,923	0.04%
2021/12/09	6	24.84	46	24.91	25.20	-40	10,848	-0.37%
2021/12/08	2	24.52	3	24.52	24.70	-1	10,563	-0.01%
2021/12/07	1	24.15	4	24.24	24.30	-3	10,450	-0.03%
2021/12/06	1	24.10	24	24.14	24.20	-23	10,444	-0.22%
2021/12/03	2	23.95	65	24.00	24.05	-63	10,566	-0.60%
2021/12/02	2.5	23.77	42	23.77	23.90	-39.5	10,479	-0.38%
2021/12/01	2	23.73	0.1	23.80	23.85	2	10,470	0.02%
2021/11/30	2.1	23.55	0	0.00	23.75	2.1	10,516	0.02%
2021/11/29	3.1	23.60	1	23.55	23.55	2.1	10,033	0.02%
2021/11/26	6	23.60	1	23.70	23.55	5	9,999	0.05%
2021/11/25	1	23.70	62	23.80	23.90	-61	10,091	-0.60%
2021/11/24	2.1	23.70	47	23.75	23.70	-44.9	10,200	-0.44%
2021/11/23	4.9	23.59	2	23.60	23.50	2.9	10,243	0.03%
2021/11/22	0.1	23.66	0	0.00	23.70	0.1	10,223	0.00%
2021/11/19	6.1	23.70	29	23.71	23.65	-22.9	10,210	-0.22%
2021/11/18	2	23.80	62	23.80	23.90	-60	10,166	-0.59%
2021/11/17	0.9	23.55	5.2	23.60	23.65	-4.3	10,067	-0.04%
2021/11/16	10.6	23.50	2.5	23.55	23.45	8.1	10,110	0.08%
2021/11/15	11.5	23.70	2.1	23.58	23.55	9.5	10,133	0.09%
2021/11/12	20.7	23.32	3.2	23.37	23.45	17.5	9,994	0.17%
2021/11/11	3	23.10	0	0.00	23.20	3	9,983	0.03%
2021/11/10	0	23.10	17.2	23.09	23.10	-17.2	10,163	-0.17%
2021/11/09	0.1	22.89	1.1	22.80	23.00	-1	10,141	-0.01%
2021/11/08	1	22.80	1.5	22.83	22.80	-0.5	10,262	0.00%
2021/11/05	6	22.70	3	22.70	22.80	3	10,594	0.03%
2021/11/04	16.3	22.77	3	22.75	22.75	13.3	10,985	0.12%
2021/11/03	2	22.73	0	0.00	22.75	2	11,254	0.02%
2021/11/02	0	22.75	7.1	22.80	22.80	-7.1	11,495	-0.06%
2021/11/01	1.1	22.61	43	22.65	22.65	-41.9	11,721	-0.36%
2021/10/29	8	22.61	0.1	22.70	22.60	8	11,805	0.07%
2021/10/28	14.2	22.78	1	22.70	22.75	13.2	11,767	0.11%
2021/10/27	3	22.75	36.1	22.75	22.85	-33.1	11,948	-0.28%
2021/10/26	8.5	22.65	7.8	22.63	22.75	0.7	12,050	0.01%
2021/10/25	3.7	22.45	5.5	22.41	22.50	-1.8	11,954	-0.02%
2021/10/22	8	22.45	3.5	22.46	22.40	4.5	12,087	0.04%
2021/10/21	4	22.49	12.2	22.50	22.45	-8.2	12,186	-0.07%
2021/10/20	0.1	22.47	6	22.45	22.50	-5.9	12,173	-0.05%
2021/10/19	0.4	22.45	0	0.00	22.40	0.4	12,200	0.00%
2021/10/18	1.3	22.40	17.2	22.39	22.40	-15.9	12,359	-0.13%
2021/10/15	1.2	22.28	0.1	22.25	22.25	1.1	12,371	0.01%
2021/10/14	6.9	22.16	4	22.15	22.10	2.9	12,359	0.02%
2021/10/13	0.1	22.10	10.1	22.11	22.15	-10	12,433	-0.08%
2021/10/12	7.3	21.92	5	21.95	22.05	2.3	12,444	0.02%
2021/10/08	2.2	22.06	2	22.00	22.00	0.2	12,325	0.00%
2021/10/07	3.3	22.13	3	22.10	22.15	0.3	12,355	0.00%
2021/10/06	15.7	21.95	0	0.00	21.95	15.7	12,350	0.13%
2021/10/05	2	21.90	4	21.90	21.95	-2	12,343	-0.02%
2021/10/04	2	21.88	18.3	22.00	22.00	-16.3	12,339	-0.13%
2021/10/01	5.5	21.88	0	0.00	22.00	5.5	12,306	0.04%
2021/09/30	4	21.95	0	0.00	22.10	4	12,129	0.03%
2021/09/29	6.4	21.95	6	21.95	22.05	0.4	12,130	0.00%
2021/09/28	2	22.03	0	0.00	22.15	2	12,029	0.02%
2021/09/27	32	22.05	1	22.15	22.05	31	12,055	0.26%
2021/09/24	2	22.15	0	0.00	22.15	2	12,072	0.02%
2021/09/23	0	21.95	6	21.89	22.10	-6	12,157	-0.05%
2021/09/22	88.2	21.75	0	0.00	21.75	88.2	12,137	0.73%
2021/09/17	4.7	22.07	5	22.20	22.00	-0.3	11,916	0.00%
2021/09/16	0	22.20	1	22.15	22.20	-1	11,762	-0.01%
2021/09/15	1	22.05	0	0.00	22.15	1	11,772	0.01%
2021/09/14	1	22.10	8	22.09	22.20	-7	11,766	-0.06%
2021/09/13	1.1	21.96	0	0.00	22.05	1.1	11,681	0.01%
2021/09/10	1.1	22.00	0	0.00	22.05	1.1	11,696	0.01%
2021/09/09	2.3	21.93	1	22.00	21.90	1.3	11,962	0.01%
2021/09/08	2	22.08	16	22.11	22.05	-14	11,870	-0.12%
2021/09/07	10.2	22.35	9	22.36	22.40	1.2	11,765	0.01%
2021/09/06	1	22.30	22.1	22.30	22.35	-21.1	11,689	-0.18%
2021/09/03	2.9	22.24	17.2	22.22	22.30	-14.4	11,664	-0.12%
2021/09/02	3	22.05	5	22.05	22.05	-2	11,597	-0.02%
2021/09/01	2	22.20	0	22.30	22.20	2	11,558	0.02%
2021/08/31	5.1	22.16	9.7	22.17	22.35	-4.6	11,477	-0.04%
2021/08/30	0	0.00	10.2	22.02	22.15	-10.2	11,226	-0.09%
2021/08/27	1	21.80	13	21.80	21.85	-12	11,074	-0.11%
2021/08/26	0.3	21.40	0.3	21.40	21.40	-0.1	10,938	0.00%
2021/08/25	41.2	21.40	2	21.45	21.40	39.2	10,943	0.36%
2021/08/24	30.2	21.35	0	0.00	21.45	30.2	10,915	0.28%
2021/08/20	0.2	21.02	0	0.00	21.05	0.2	11,007	0.00%
2021/08/19	25	20.94	0	0.00	20.95	25	11,306	0.22%
2021/08/18	10.3	21.05	0	0.00	21.05	10.3	11,210	0.09%
2021/08/17	1.3	20.98	0	21.10	21.10	1.2	11,252	0.01%
2021/08/16	11.1	21.03	0.3	21.05	21.00	10.8	11,210	0.10%
2021/08/13	4	21.15	10	21.10	21.15	-6	11,074	-0.05%
2021/08/12	7.4	21.32	0	0.00	21.35	7.4	11,117	0.07%
2021/08/11	69	21.35	21	21.41	21.45	48	11,095	0.43%
2021/08/10	21.6	22.15	80.2	22.09	22.15	-58.5	10,954	-0.53%
2021/08/09	1.2	22.11	102	22.13	22.20	-100.8	11,002	-0.92%	大賣/
2021/08/06	1	22.30	102.6	22.24	22.30	-101.6	10,922	-0.93%	大賣/鉅額交易
2021/08/05	0.8	22.30	0	0.00	22.35	0.8	11,104	0.01%
2021/08/04	0	0.00	8	22.15	22.20	-8	11,693	-0.07%
2021/08/03	23	22.15	0	0.00	22.15	23	11,842	0.19%
2021/08/02	0	0.00	1	22.00	22.10	-1	12,114	-0.01%
2021/07/30	4	21.90	0	0.00	21.85	4	12,022	0.03%
2021/07/29	0.1	21.95	1	21.95	21.95	-0.9	11,980	-0.01%
2021/07/28	1	21.80	1	21.80	21.95	0	12,017	0.00%
2021/07/27	1.3	21.86	0	0.00	21.95	1.3	12,231	0.01%
2021/07/26	4	21.90	0	0.00	21.90	4	12,298	0.03%
2021/07/23	2	21.90	33	21.90	21.95	-31	12,320	-0.25%
2021/07/22	0	0.00	24	21.82	21.90	-24	12,335	-0.19%
2021/07/21	1	21.60	5	21.60	21.70	-4	12,227	-0.03%
2021/07/20	6	21.55	0	0.00	21.55	6	12,322	0.05%
2021/07/19	3	21.65	11.3	21.60	21.70	-8.3	12,347	-0.07%
2021/07/16	2	21.68	5.2	21.70	21.70	-3.2	12,366	-0.03%
2021/07/15	1.6	21.67	19	21.60	21.65	-17.4	12,392	-0.14%
2021/07/14	0	0.00	13	21.59	21.65	-13	12,504	-0.10%
2021/07/13	0	21.50	5	21.50	21.60	-5	12,622	-0.04%
2021/07/12	2.3	21.55	1	21.55	21.45	1.3	12,666	0.01%
2021/07/09	0.1	21.40	9	21.40	21.50	-8.9	12,668	-0.07%
2021/07/08	0.1	21.45	4.1	21.40	21.40	-4	12,657	-0.03%
2021/07/07	13.1	21.38	0	0.00	21.45	13.1	12,718	0.10%
2021/07/05	0	0.00	0	21.40	21.35	0	12,790	0.00%
2021/07/02	0	0.00	4	21.23	21.15	-4	12,825	-0.03%
2021/07/01	5.1	21.15	11	21.22	21.20	-5.9	12,847	-0.05%
2021/06/30	6	21.24	6	21.27	21.25	0	12,925	0.00%
2021/06/29	6	21.26	15	21.30	21.25	-9	12,904	-0.07%
2021/06/28	1	21.35	0.4	21.30	21.35	0.6	12,999	0.00%
2021/06/25	0	0.00	6	21.25	21.25	-6	13,105	-0.05%
2021/06/24	0	0.00	2	21.15	21.10	-2	13,172	-0.02%
2021/06/23	0	0.00	7	21.10	21.05	-7	13,384	-0.05%
2021/06/22	0	21.05	0	0.00	21.00	0	13,381	0.00%
2021/06/21	1	20.85	0	0.00	20.90	1	13,462	0.01%
2021/06/18	5	20.80	0	0.00	20.80	5	13,441	0.04%
2021/06/16	0	0.00	1	21.10	21.15	-1	13,464	-0.01%
2021/06/15	0	0.00	30.6	21.10	21.10	-30.6	13,442	-0.23%
2021/06/10	11	20.95	0	0.00	21.00	11	13,822	0.08%
2021/06/09	3	20.90	0.5	21.09	20.95	2.5	13,854	0.02%
2021/06/08	1	21.00	0	0.00	21.15	1	13,863	0.01%
2021/06/07	4.2	20.96	0	0.00	21.00	4.2	14,064	0.03%
2021/06/04	0.2	21.10	9	21.05	21.05	-8.8	14,166	-0.06%
2021/06/03	0	0.00	3	21.15	21.15	-3	14,367	-0.02%
2021/06/02	1	21.05	6.2	21.05	21.10	-5.2	14,514	-0.04%
2021/05/31	0	0.00	5	20.95	20.95	-5	14,726	-0.03%
2021/05/28	10	20.85	0.3	20.85	20.85	9.7	14,853	0.06%
2021/05/27	4	20.60	0	0.00	20.60	4	14,852	0.03%
2021/05/26	0	0.00	0.4	20.70	20.70	-0.4	15,009	0.00%
2021/05/25	0	0.00	8	20.65	20.70	-8	15,166	-0.05%
2021/05/24	2	20.50	2	20.63	20.65	0	15,233	0.00%
2021/05/21	34	20.65	4	20.65	20.75	30	15,338	0.20%
2021/05/20	24.1	20.48	2	20.50	20.45	22.1	15,368	0.14%
2021/05/19	5	20.60	10	20.55	20.55	-5	15,323	-0.03%
2021/05/18	1	20.70	5	20.80	20.85	-4	15,203	-0.03%
2021/05/17	55.1	20.24	3	20.25	20.10	52.1	15,215	0.34%
2021/05/14	11	20.63	1	20.50	20.75	10	14,838	0.07%
2021/05/13	68.5	20.42	1	20.55	20.40	67.5	14,669	0.46%
2021/05/12	194.7	20.54	29	21.21	20.55	165.6	14,279	1.16%	大買/鉅額交易
2021/05/11	7	21.44	72.1	21.54	21.35	-65.1	13,531	-0.48%
2021/05/10	2.1	21.72	31.3	21.64	21.75	-29.2	13,365	-0.22%
2021/05/07	1.8	21.38	0.1	21.50	21.50	1.8	13,380	0.01%
2021/05/06	1	21.10	0.5	21.25	21.20	0.5	13,442	0.00%
2021/05/05	1.2	21.08	0.2	21.15	21.05	1	13,373	0.01%
2021/05/04	77	21.10	9	21.23	21.15	68	13,353	0.51%
2021/05/03	4.3	21.32	2.4	21.35	21.25	1.9	13,105	0.01%
2021/04/29	1.2	21.41	10	21.40	21.40	-8.8	13,174	-0.07%
2021/04/28	8	21.41	5	21.41	21.50	3	13,234	0.02%
2021/04/27	7.2	21.45	0	0.00	21.55	7.2	13,554	0.05%
2021/04/26	1.1	21.45	15.7	21.45	21.55	-14.6	13,554	-0.11%
2021/04/23	0	0.00	0.1	21.30	21.40	-0.1	13,510	0.00%
2021/04/22	2	21.35	7.2	21.32	21.35	-5.2	13,547	-0.04%
2021/04/21	18.2	21.38	12	21.30	21.25	6.2	13,490	0.05%
2021/04/20	37.4	21.42	47	21.50	21.45	-9.6	13,483	-0.07%
2021/04/19	3.1	21.38	55.2	21.40	21.45	-52.1	13,385	-0.39%
2021/04/16	37.5	21.15	241.8	21.15	21.20	-204.3	13,325	-1.53%	大賣/鉅額交易
2021/04/15	23	21.10	6	21.15	21.10	17	13,406	0.13%
2021/04/14	27.5	21.00	2.1	21.02	21.00	25.4	13,365	0.19%
2021/04/13	1.5	21.00	0	0.00	21.00	1.5	13,396	0.01%
2021/04/12	3	20.93	1	20.95	20.95	2	13,383	0.01%
2021/04/09	4.2	20.87	11	20.86	20.85	-6.8	13,367	-0.05%
2021/04/08	33.3	20.95	3	20.95	20.90	30.3	13,357	0.23%
2021/04/07	4.4	20.97	4.6	21.01	21.00	-0.2	13,522	0.00%
2021/04/06	2	21.08	0.7	21.10	21.00	1.3	13,474	0.01%
2021/04/01	1.2	21.07	3	21.05	21.05	-1.8	13,383	-0.01%
2021/03/31	0.2	21.15	0	0.00	21.15	0.2	13,293	0.00%
2021/03/30	4.2	21.04	17.1	21.09	21.10	-12.9	13,143	-0.10%
2021/03/29	17.1	21.06	5.2	21.07	21.10	11.9	13,008	0.09%
2021/03/26	8	20.97	26	20.96	20.90	-18	12,883	-0.14%
2021/03/25	0.1	20.80	71	20.75	20.80	-71	12,634	-0.56%
2021/03/24	2.9	20.68	12	20.72	20.65	-9.1	12,636	-0.07%
2021/03/23	10	20.60	24	20.62	20.65	-14	12,544	-0.11%
2021/03/22	10	20.47	53	20.50	20.50	-43	12,598	-0.34%
2021/03/19	14.8	20.40	21	20.54	20.40	-6.2	12,656	-0.05%
2021/03/18	0	20.75	0	0.00	20.65	0	12,355	0.00%
2021/03/17	65	20.58	3	20.70	20.60	62	12,356	0.50%
2021/03/16	0.1	20.70	52	20.75	20.70	-52	12,209	-0.43%
2021/03/15	2	20.55	6.7	20.54	20.55	-4.7	12,273	-0.04%
2021/03/12	11.1	20.50	2.1	20.45	20.50	9	12,466	0.07%
2021/03/11	17	20.50	22	20.55	20.40	-5	12,589	-0.04%
2021/03/10	0	0.00	0	20.40	20.40	0	12,472	0.00%
2021/03/09	36	20.35	7	20.34	20.30	29	12,368	0.23%
2021/03/08	6	20.17	0	0.00	20.10	6	12,199	0.05%
2021/03/05	3.1	20.05	5	20.11	20.15	-1.9	12,106	-0.02%
2021/03/04	27	20.11	0	0.00	20.10	27	12,547	0.22%
2021/03/03	9.6	20.20	20	20.19	20.20	-10.5	12,485	-0.08%
2021/03/02	0	0.00	1	20.15	20.00	-1	12,297	-0.01%
2021/02/26	5.1	20.01	1	20.05	19.95	4.1	12,211	0.03%
2021/02/25	4	20.29	25	20.33	20.45	-21	11,683	-0.18%
2021/02/24	3	20.22	2.2	20.29	20.15	0.9	11,541	0.01%
2021/02/23	0.5	20.05	5.1	20.12	20.20	-4.5	11,452	-0.04%
2021/02/22	0.1	20.00	3.4	20.09	19.95	-3.4	11,386	-0.03%
2021/02/19	27.1	19.81	5.2	19.85	19.95	21.9	11,449	0.19%
2021/02/18	5	19.90	8	19.93	19.85	-3	11,462	-0.03%
2021/02/17	13.1	19.71	14.1	19.89	19.80	-1	11,535	-0.01%
2021/02/05	6	19.59	1.3	19.56	19.60	4.7	11,326	0.04%
2021/02/04	13	19.58	0	0.00	19.50	13	11,358	0.11%
2021/02/03	1	19.50	0	0.00	19.60	1	11,539	0.01%
2021/02/02	64	19.48	0	0.00	19.40	64	11,626	0.55%
2021/02/01	5	19.22	0	0.00	19.35	5	11,555	0.04%
2021/01/29	12.6	19.33	0	0.00	19.15	12.6	11,539	0.11%
2021/01/28	11.1	19.44	0	0.00	19.50	11.1	11,250	0.10%
2021/01/27	2	19.60	0	0.00	19.55	2	11,053	0.02%
2021/01/26	1	19.60	0	0.00	19.55	1	11,023	0.01%
2021/01/25	15	19.54	4	19.70	19.65	11	10,955	0.10%
2021/01/22	19	19.51	26.2	19.54	19.50	-7.2	11,043	-0.07%
2021/01/21	56	19.64	0	0.00	19.60	56	10,912	0.51%
2021/01/20	35	19.69	4	19.69	19.55	31	10,781	0.29%
2021/01/19	14	19.97	1	19.95	19.90	13	10,397	0.13%
2021/01/18	5	19.91	0	0.00	19.90	5	10,271	0.05%
2021/01/15	8	20.11	5	20.13	20.10	3	10,121	0.03%
2021/01/14	5.5	20.11	0	0.00	20.20	5.5	10,013	0.05%
2021/01/13	0	0.00	2.1	20.25	20.15	-2.1	9,929	-0.02%
2021/01/12	5	20.26	1	20.25	20.10	4	9,827	0.04%
2021/01/11	1	20.35	71.2	20.33	20.40	-70.2	9,800	-0.72%
2021/01/08	0	0.00	1.1	20.25	20.35	-1.1	9,706	-0.01%
2021/01/07	20	20.15	4.2	20.19	20.15	15.8	9,590	0.16%
2021/01/06	2	20.15	0	0.00	20.15	2	9,551	0.02%
2021/01/05	0	0.00	2	20.13	20.30	-2	9,442	-0.02%
2021/01/04	1	20.05	0.2	20.30	20.15	0.8	9,438	0.01%
2020/12/31	0	0.00	0.2	20.25	20.35	-0.2	9,368	0.00%
2020/12/30	1	20.00	17	20.19	20.35	-16	9,299	-0.17%
2020/12/29	0	0.00	1	20.00	20.00	-1	9,108	-0.01%
2020/12/28	6	19.90	17	19.91	19.95	-11	9,072	-0.12%
2020/12/25	0.7	19.95	3	19.92	19.95	-2.3	9,196	-0.03%
2020/12/24	4	19.85	0.5	19.90	19.85	3.5	9,257	0.04%
2020/12/23	1	19.80	0	0.00	19.80	1	9,357	0.01%
2020/12/22	1	19.90	1	19.90	19.85	0	9,467	0.00%
2020/12/18	3	19.90	0	0.00	19.85	3	9,952	0.03%
2020/12/17	1	20.00	1	20.00	19.95	0	10,047	0.00%
2020/12/16	1	20.00	3.2	20.10	20.05	-2.2	10,101	-0.02%
2020/12/15	3	19.82	0.4	19.95	19.85	2.6	10,076	0.03%
2020/12/14	4	19.94	0.5	20.00	19.90	3.5	10,054	0.03%
2020/12/11	6.1	19.96	17.6	20.02	20.00	-11.5	10,081	-0.11%
2020/12/10	2	19.75	4	19.85	19.85	-2	9,974	-0.02%
2020/12/09	12	19.72	12	19.75	19.75	0	9,888	0.00%
2020/12/08	7	19.95	5	19.95	19.90	2	9,642	0.02%
2020/12/07	6	20.19	0.1	20.30	20.20	5.9	9,381	0.06%
2020/12/04	0.2	20.20	8	20.31	20.30	-7.8	9,340	-0.08%
2020/12/03	5.4	20.06	24	20.11	20.15	-18.6	9,242	-0.20%
2020/12/02	24	20.15	0	0.00	20.20	24	9,324	0.26%
2020/12/01	1.2	20.12	0	0.00	20.20	1.2	9,544	0.01%
2020/11/30	4	20.10	5	20.18	20.30	-1	9,582	-0.01%
2020/11/27	7	20.20	0	0.00	20.20	7	9,247	0.08%
2020/11/25	1	20.25	42.1	20.21	20.25	-41.1	9,325	-0.44%
2020/11/24	0	0.00	7.3	20.20	20.15	-7.3	9,378	-0.08%
2020/11/20	0	0.00	1	20.30	20.25	-1	9,485	-0.01%
2020/11/19	2.5	20.39	1	20.40	20.45	1.5	9,484	0.02%
2020/11/18	2	20.48	20.1	20.55	20.60	-18.1	9,437	-0.19%
2020/11/17	11.3	20.35	2	20.50	20.50	9.3	9,383	0.10%
2020/11/16	21.5	20.37	6.2	20.39	20.45	15.4	9,674	0.16%
2020/11/13	10	20.15	0	0.00	20.20	10	9,642	0.10%
2020/11/12	7	20.05	30	20.23	20.00	-23	9,641	-0.24%
2020/11/11	0	0.00	53	20.28	20.45	-53	9,636	-0.55%
2020/11/10	2	20.10	73	20.07	20.15	-71	9,534	-0.74%
2020/11/09	21	19.95	4	20.01	20.00	17	9,549	0.18%
2020/11/06	1	19.85	16.1	19.90	19.90	-15.1	10,358	-0.15%
2020/11/05	16.9	19.76	4	19.80	19.70	12.9	10,863	0.12%
2020/11/04	16	19.63	0	0.00	19.65	16	11,235	0.14%
2020/11/03	0	0.00	2	19.65	19.65	-2	11,493	-0.02%
2020/11/02	1	19.30	7	19.50	19.50	-6	11,711	-0.05%
2020/10/30	18.9	19.19	2	19.25	19.20	16.9	11,841	0.14%
2020/10/29	43	19.35	3	19.40	19.35	40	11,753	0.34%
2020/10/28	1.2	19.61	6	19.60	19.60	-4.8	11,843	-0.04%
2020/10/27	5	19.55	0	0.00	19.55	5	11,956	0.04%
2020/10/26	2.1	19.61	0	0.00	19.65	2.1	12,141	0.02%
2020/10/22	2	19.45	0	0.00	19.60	2	12,570	0.02%
2020/10/21	1	19.50	0	0.00	19.50	1	12,709	0.01%
2020/10/20	3	19.47	0	0.00	19.50	3	12,776	0.02%
2020/10/16	4	19.53	0	0.00	19.50	4	12,878	0.03%
2020/10/15	2	19.63	0	0.00	19.50	2	12,993	0.02%
2020/10/14	2	19.80	0	0.00	19.70	2	12,954	0.02%
2020/10/13	1	19.70	0	0.00	19.80	1	12,995	0.01%
2020/10/12	2	19.80	3.1	19.80	19.90	-1.1	13,087	-0.01%
2020/10/08	1	19.80	0	0.00	19.85	1	13,138	0.01%
2020/10/07	0	0.00	6	19.85	19.90	-6	13,182	-0.05%
2020/10/06	1	20.00	22.3	19.85	19.90	-21.4	13,360	-0.16%
2020/10/05	10	19.70	5	19.60	19.65	5	13,468	0.04%
2020/09/30	4	19.60	0	0.00	19.50	4	13,582	0.03%
2020/09/29	3	19.65	0	0.00	19.70	3	13,547	0.02%
2020/09/28	1	19.60	1	19.55	19.70	0	13,613	0.00%
2020/09/25	2.2	19.16	1	19.25	19.15	1.2	13,665	0.01%
2020/09/24	98.5	19.13	3.1	19.02	19.00	95.4	13,650	0.70%
2020/09/23	15.4	19.54	0	0.00	19.55	15.4	13,307	0.12%
2020/09/22	31.2	19.69	2	19.70	19.65	29.2	13,185	0.22%
2020/09/21	3.8	19.96	1	20.05	19.90	2.8	13,109	0.02%
2020/09/18	7	19.99	2.2	20.11	20.10	4.8	13,156	0.04%
2020/09/17	14.6	19.95	0	0.00	19.95	14.6	13,161	0.11%
2020/09/16	1	19.95	3.6	20.03	20.10	-2.6	13,176	-0.02%
2020/09/15	4	20.00	0	0.00	19.95	4	13,120	0.03%
2020/09/14	1	19.95	0	0.00	19.95	1	13,391	0.01%
2020/09/11	1	19.90	0	0.00	20.00	1	13,451	0.01%
2020/09/10	4	19.79	0.3	20.00	19.95	3.7	13,518	0.03%
2020/09/09	13	19.72	0	0.00	19.85	13	13,617	0.10%
2020/09/08	22	19.94	1	19.95	19.90	21	13,660	0.15%
2020/09/07	5	19.66	0	0.00	19.80	5	13,895	0.04%
2020/09/04	27.5	19.81	0	0.00	19.75	27.5	14,112	0.19%
2020/09/03	10	19.98	30	19.90	19.90	-20	13,987	-0.14%
2020/09/02	20	19.95	20	19.95	19.95	0	14,024	0.00%
2020/09/01	4	20.08	20	20.05	20.00	-16	14,112	-0.11%
2020/08/31	22	20.06	21	20.20	20.05	1	14,125	0.01%
2020/08/28	43	20.06	50	20.20	20.20	-7	14,180	-0.05%
2020/08/27	13	20.05	63	20.12	20.05	-50	14,388	-0.35%
2020/08/26	2	20.20	35	20.22	20.25	-33	14,362	-0.23%
2020/08/25	46.4	20.28	21	20.37	20.25	25.4	14,631	0.17%
2020/08/24	3	20.30	52	20.29	20.25	-49	15,189	-0.32%
2020/08/21	35	20.26	0	0.00	20.50	35	15,297	0.23%
2020/08/20	8	20.18	100	20.25	20.15	-92	15,325	-0.60%
2020/08/19	11.5	20.51	0	0.00	20.50	11.5	15,083	0.08%
2020/08/18	14	20.42	0	0.00	20.60	14	15,064	0.09%
2020/08/17	47	20.40	20	20.40	20.45	27	15,187	0.18%
2020/08/14	25	20.44	60	20.40	20.45	-35	15,226	-0.23%
2020/08/13	7	20.46	20	20.50	20.55	-13	15,204	-0.09%
2020/08/12	90	20.46	2	20.43	20.40	88	15,179	0.58%
2020/08/11	28	21.86	96	21.92	21.85	-68	14,395	-0.47%
2020/08/10	22	21.84	49	21.85	21.90	-27	13,941	-0.19%
2020/08/07	31	21.65	1	21.70	21.65	30	13,648	0.22%
2020/08/06	0	0.00	4	21.55	21.60	-4	13,459	-0.03%
2020/08/05	0	0.00	8	21.36	21.40	-8	13,317	-0.06%
2020/08/04	61	21.21	10	21.30	21.25	51	13,346	0.38%
2020/08/03	88	21.28	72	21.27	21.20	16	13,360	0.12%
2020/07/31	2	21.43	30	21.45	21.40	-28	13,269	-0.21%
2020/07/30	28	21.36	1	21.45	21.50	27	13,291	0.20%
2020/07/29	73	21.25	10	21.31	21.35	63	13,196	0.48%
2020/07/28	4	20.94	0	0.00	21.20	4	13,314	0.03%
2020/07/27	21	21.00	20.2	21.00	20.95	0.9	13,443	0.01%
2020/07/24	6	21.20	3	21.10	21.05	3	13,590	0.02%
2020/07/23	10	21.18	0	0.00	21.25	10	13,651	0.07%
2020/07/22	5	21.25	0	0.00	21.30	5	13,788	0.04%
2020/07/21	1	21.25	10.1	21.25	21.25	-9.1	13,922	-0.07%
2020/07/20	11	21.20	5	21.20	21.25	6	14,074	0.04%
2020/07/17	6	21.29	13	21.30	21.30	-7	14,324	-0.05%
2020/07/16	10	21.25	30	21.25	21.25	-20	14,755	-0.14%
2020/07/15	1.3	21.16	29	21.16	21.20	-27.8	14,807	-0.19%
2020/07/14	172	21.20	6	21.20	21.10	166	14,992	1.11%	大買/鉅額交易
2020/07/13	30	21.20	5	21.16	21.20	25	15,222	0.16%
2020/07/10	47	21.05	26	21.08	21.10	21	15,445	0.14%
2020/07/09	4	21.14	1	21.10	21.15	3	15,658	0.02%
2020/07/08	3	21.18	1	21.15	21.15	2	15,732	0.01%
2020/07/07	1	21.10	0	0.00	21.15	1	15,884	0.01%
2020/07/06	11	21.20	3.1	21.17	21.15	7.9	16,003	0.05%
2020/07/03	1	21.00	1	21.00	21.00	0	16,161	0.00%
2020/07/02	2	20.90	2.1	20.93	20.95	-0.1	16,347	0.00%
2020/07/01	1	20.85	6	20.85	20.85	-5	16,609	-0.03%
2020/06/30	1	20.80	3	20.70	20.75	-2	16,804	-0.01%
2020/06/29	22	20.63	5	20.75	20.65	17	17,040	0.10%
2020/06/24	5	20.80	10	20.85	20.80	-5	17,244	-0.03%
2020/06/23	33	20.72	43.3	20.75	20.80	-10.3	17,679	-0.06%
2020/06/22	4	20.73	41	20.70	20.75	-37	17,939	-0.21%
2020/06/19	12	20.70	0	0.00	20.70	12	18,589	0.06%
2020/06/18	31	20.75	0	0.00	20.75	31	18,970	0.16%
2020/06/17	11	20.84	5	20.85	20.85	6	19,718	0.03%
2020/06/16	0.9	20.95	55	20.93	20.90	-54.1	20,543	-0.26%
2020/06/15	38.7	20.66	1	20.70	20.60	37.7	21,657	0.17%
2020/06/12	85	20.61	37.8	20.70	20.75	47.2	22,198	0.21%
2020/06/11	127	21.15	9	20.87	20.90	118	22,958	0.51%	大買/鉅額交易
2020/06/10	2	21.20	46	21.21	21.25	-44	23,323	-0.19%
2020/06/09	0	0.00	18.3	21.24	21.25	-18.3	24,268	-0.08%
2020/06/08	22	21.13	40.2	21.21	21.30	-18.2	25,003	-0.07%
2020/06/05	15	21.25	1	21.20	21.25	14	24,986	0.06%
2020/06/04	4	21.10	20	21.23	21.25	-16	25,398	-0.06%
2020/06/03	6.9	21.16	88	21.15	21.10	-81.1	25,742	-0.32%
2020/06/02	1.3	20.80	23	20.94	20.95	-21.7	25,631	-0.08%
2020/06/01	13	20.59	23	20.85	20.70	-10	25,514	-0.04%
2020/05/29	40	20.20	4	20.31	20.40	36	25,279	0.14%
2020/05/28	34	20.26	6	20.30	20.25	28	24,804	0.11%
2020/05/27	14	20.25	22	20.22	20.25	-8	25,053	-0.03%
2020/05/26	2	20.15	14	20.19	20.15	-12	25,163	-0.05%
2020/05/25	1	20.00	10	19.95	20.00	-9	25,240	-0.04%
2020/05/22	24	20.04	20	20.03	20.00	4	25,300	0.02%
2020/05/21	10	20.10	2	20.15	20.15	8	25,334	0.03%
2020/05/20	4	20.08	10	20.10	20.05	-6	25,337	-0.02%
2020/05/19	1	20.05	4	20.18	20.10	-3	25,416	-0.01%
2020/05/18	1	19.90	0	0.00	19.95	1	25,421	0.00%
2020/05/15	46	20.00	0	0.00	19.95	46	25,381	0.18%
2020/05/14	2	20.00	0	0.00	20.05	2	25,302	0.01%
2020/05/13	2	20.05	7	20.04	20.05	-5	25,216	-0.02%
2020/05/12	5	20.02	0.6	20.10	20.00	4.4	25,212	0.02%
2020/05/11	1	20.10	23.5	20.20	20.10	-22.5	25,234	-0.09%
2020/05/08	10	19.90	1	19.95	19.85	9	25,156	0.04%
2020/05/07	12	19.70	0	0.00	19.80	12	25,153	0.05%
2020/05/06	22	19.70	22	19.75	19.70	0	25,249	0.00%
2020/05/05	11	19.80	0	0.00	19.75	11	25,265	0.04%
2020/05/04	5	19.71	0	0.00	19.65	5	25,342	0.02%
2020/04/30	24	20.07	26	20.11	20.10	-2	25,228	-0.01%
2020/04/29	9	19.86	28	19.96	20.00	-19	25,265	-0.08%
2020/04/28	4	19.69	20	19.75	19.80	-16	25,298	-0.06%
2020/04/27	0	0.00	12.1	19.34	19.50	-12.1	25,860	-0.05%
2020/04/24	12	19.04	20	19.13	19.00	-8	25,809	-0.03%
2020/04/23	23	19.19	4	19.00	19.05	19	25,658	0.07%
2020/04/22	14	19.03	0	0.00	19.10	14	25,393	0.06%
2020/04/21	35.8	19.56	15	19.22	19.20	20.8	25,221	0.08%
2020/04/20	33	19.83	10	19.85	19.85	23	24,816	0.09%
2020/04/17	15	20.03	6	20.03	19.90	9	24,776	0.04%
2020/04/16	23	19.82	0	0.00	19.85	23	24,497	0.09%
2020/04/15	18.1	19.78	16	19.96	20.05	2.1	24,252	0.01%
2020/04/14	30	19.22	15.1	19.46	19.65	14.9	23,939	0.06%
2020/04/13	2	19.08	7	18.95	19.05	-5	23,578	-0.02%
2020/04/10	88.3	19.01	15	19.10	19.15	73.3	23,446	0.31%
2020/04/09	46	18.60	18	18.74	18.75	28	23,220	0.12%
2020/04/08	13.2	18.55	5	18.60	18.50	8.2	22,998	0.04%
2020/04/07	18	18.40	0	0.00	18.50	18	22,712	0.08%
2020/04/06	0	0.00	21	18.17	18.30	-21	22,477	-0.09%
2020/04/01	12	18.16	10	18.25	18.10	2	22,150	0.01%
2020/03/31	38	18.29	26.5	18.32	18.35	11.5	21,918	0.05%
2020/03/30	1	18.00	16	18.32	18.20	-15	21,535	-0.07%
2020/03/27	2	18.48	23	18.56	18.40	-21	21,176	-0.10%
2020/03/26	2	18.13	15	18.15	18.15	-13	20,639	-0.06%
2020/03/25	18	18.15	14	18.22	18.15	4	20,485	0.02%
2020/03/24	30	17.53	80	17.44	17.40	-50	19,844	-0.25%
2020/03/23	36	16.42	5	16.52	16.50	31	19,386	0.16%
2020/03/20	178	17.13	34	17.37	17.40	144	18,736	0.77%	大買/鉅額交易
2020/03/19	72	16.10	66.2	16.04	16.05	5.8	17,913	0.03%
2020/03/18	12	17.18	21.3	17.15	17.10	-9.3	16,928	-0.05%
2020/03/17	24.3	17.46	18	17.46	17.35	6.3	16,316	0.04%
2020/03/16	83	18.39	27	18.66	18.15	56	15,366	0.36%
2020/03/13	71.1	18.30	173.8	18.42	18.95	-102.7	14,721	-0.70%	大賣/鉅額交易
2020/03/12	65	19.82	4	19.78	19.60	61	13,646	0.45%
2020/03/11	6.2	20.28	0.3	20.35	20.30	5.9	12,814	0.05%
2020/03/10	25	20.08	51	20.06	20.30	-26	12,645	-0.21%
2020/03/09	58	20.50	73	20.40	20.35	-15	12,210	-0.12%
2020/03/06	22	20.72	0	0.00	20.70	22	11,700	0.19%
2020/03/05	10	20.90	0	0.00	21.00	10	11,523	0.09%
2020/03/04	1	20.75	0	0.00	20.85	1	11,530	0.01%
2020/03/03	20	20.73	1	20.70	20.70	19	11,468	0.17%
2020/03/02	79.6	20.58	0	0.00	20.60	79.6	11,319	0.70%
2020/02/27	31	20.82	17	20.91	20.95	14	11,642	0.12%
2020/02/26	7	20.85	0	0.00	20.85	7	11,439	0.06%
2020/02/25	14	20.94	9	20.95	20.95	5	11,264	0.04%
2020/02/24	41	21.08	0.4	21.15	21.05	40.7	11,187	0.36%
2020/02/21	23	21.29	0	0.00	21.25	23	11,015	0.21%
2020/02/20	10	21.57	8.1	21.43	21.40	1.9	10,905	0.02%
2020/02/19	3.7	21.41	0	0.00	21.50	3.7	10,769	0.03%
2020/02/18	42	21.20	16	21.20	21.35	26	10,726	0.24%
2020/02/17	7	21.21	1	21.25	21.30	6	10,714	0.06%
2020/02/14	6	21.15	1	21.25	21.30	5	10,732	0.05%
2020/02/13	12	21.18	5	21.25	21.25	7	10,722	0.07%
2020/02/12	12	21.15	5	21.30	21.15	7	10,772	0.06%
2020/02/11	2	21.28	0	0.00	21.25	2	10,662	0.02%
2020/02/10	2	21.05	11	21.15	21.20	-9	10,596	-0.08%
2020/02/07	5	21.15	9.1	21.17	21.20	-4.1	10,596	-0.04%
2020/02/06	1	21.00	4	21.16	21.20	-3	10,440	-0.03%
2020/02/05	2.2	20.80	19	20.93	21.00	-16.8	10,327	-0.16%
2020/02/04	11	20.65	0	0.00	20.85	11	10,191	0.11%
2020/02/03	17	20.58	28	20.63	20.70	-11.1	10,148	-0.11%
2020/01/31	3	20.87	48.1	20.80	20.80	-45.1	9,884	-0.46%
2020/01/30	43.2	20.70	24	20.72	20.60	19.2	9,584	0.20%
2020/01/20	2	21.38	6.5	21.43	21.50	-4.5	8,879	-0.05%
2020/01/17	1	21.20	8	21.19	21.25	-7	8,729	-0.08%
2020/01/16	15.2	21.15	3	21.10	21.15	12.2	8,717	0.14%
2020/01/15	11	21.10	13.1	21.05	21.15	-2.1	8,744	-0.02%
2020/01/14	3.1	21.02	7.9	21.05	21.05	-4.8	8,643	-0.06%
2020/01/13	2	20.90	10	21.00	21.00	-8	8,573	-0.09%
2020/01/10	0.1	20.90	0	0.00	20.85	0.1	8,710	0.00%
2020/01/08	114	20.70	0	0.00	20.65	114	8,700	1.31%	大買/鉅額交易
2020/01/07	3	20.75	0	0.00	20.75	3	8,605	0.03%
2020/01/06	4	20.79	7	20.78	20.75	-3	8,650	-0.03%
2020/01/03	6	20.81	20	20.80	20.90	-14	8,645	-0.16%
2019/12/31	2	20.75	1	20.85	20.75	1	8,612	0.01%
2019/12/30	1	20.90	1	20.95	20.80	0	8,606	0.00%
2019/12/27	1	20.95	2	20.90	20.90	-1	8,621	-0.01%
2019/12/26	20	20.90	5	20.94	20.95	15	8,622	0.17%
2019/12/25	22	20.85	4	20.88	20.90	18	8,703	0.21%
2019/12/24	1	20.90	4	20.95	20.85	-3	8,737	-0.03%
2019/12/23	0	0.00	2	20.88	20.95	-2	8,790	-0.02%
2019/12/20	13	20.83	13	20.95	20.80	0	8,830	0.00%
2019/12/19	2	20.93	0	0.00	20.85	2	8,682	0.02%
2019/12/18	0	0.00	60.9	20.83	21.00	-60.9	8,649	-0.70%
2019/12/17	7	20.71	9	20.78	20.85	-2	8,674	-0.02%
2019/12/16	7	20.72	2.1	20.80	20.70	4.9	8,517	0.06%
2019/12/13	24	20.71	52	20.77	20.75	-28	8,560	-0.33%
2019/12/12	25.5	20.78	0	0.00	20.75	25.5	8,327	0.31%
2019/12/11	19	20.68	0	0.00	20.70	19	8,314	0.23%
2019/12/10	12.6	20.70	5	20.75	20.70	7.6	8,363	0.09%
2019/12/09	1	20.65	5	20.73	20.80	-4	8,394	-0.05%
2019/12/06	18	20.65	7	20.71	20.65	11	8,455	0.13%
2019/12/05	13	20.73	0	0.00	20.65	13	8,435	0.15%
2019/12/04	2	20.68	12	20.78	20.80	-10	8,368	-0.12%
2019/12/03	0	0.00	1	20.75	20.75	-1	8,379	-0.01%
2019/12/02	1	20.75	1	20.80	20.75	0	8,401	0.00%
2019/11/29	1	20.75	1	20.80	20.75	0	8,407	0.00%
2019/11/28	1	20.90	0	0.00	20.90	1	8,359	0.01%
2019/11/27	5	20.92	1	21.00	21.00	4	8,476	0.05%
2019/11/26	19	20.89	3.5	20.94	20.95	15.5	8,534	0.18%
2019/11/25	7	20.75	0	0.00	20.75	7	7,826	0.09%
2019/11/22	1	20.70	0	0.00	20.75	1	8,023	0.01%
2019/11/21	10	20.75	0	0.00	20.75	10	8,069	0.12%
2019/11/20	10	20.85	0	0.00	20.95	10	8,002	0.12%
2019/11/19	20	20.80	3.3	20.96	21.00	16.7	8,023	0.21%
2019/11/18	1	20.70	1	20.95	20.95	0	8,087	0.00%
2019/11/15	2	20.75	0	0.00	20.75	2	8,099	0.02%
2019/11/14	21	20.74	4	20.80	20.70	17	8,101	0.21%
2019/11/12	1	20.95	8	20.99	21.00	-7	8,363	-0.08%
2019/11/11	76	20.96	10	20.91	21.00	66	8,892	0.74%
2019/11/08	0.2	21.10	5	21.05	21.10	-4.8	9,138	-0.05%
2019/11/07	0	0.00	2	21.08	21.05	-2	9,413	-0.02%
2019/11/06	1	21.10	8	21.06	21.10	-7	9,451	-0.07%
2019/11/05	14	20.96	2	21.00	21.05	12	9,554	0.13%
2019/11/04	53	20.97	0	0.00	21.00	53	9,700	0.55%
2019/11/01	20	20.93	2	20.95	20.95	18	9,851	0.18%
2019/10/31	0	0.00	5	20.97	20.95	-5	10,080	-0.05%
2019/10/30	0	0.00	1	20.90	20.90	-1	10,144	-0.01%
2019/10/29	0	0.00	13.2	20.80	20.80	-13.2	10,272	-0.13%
2019/10/28	0.2	20.80	19.3	20.76	20.80	-19.1	10,315	-0.19%
2019/10/25	6	20.67	18	20.73	20.75	-12	10,366	-0.12%
2019/10/24	0.1	20.70	4	20.69	20.70	-4	10,412	-0.04%
2019/10/23	3	20.55	1	20.60	20.55	2	10,453	0.02%
2019/10/22	0	0.00	5	20.65	20.70	-5	10,481	-0.05%
2019/10/21	1	20.50	6	20.62	20.65	-5	10,460	-0.05%
2019/10/18	1	20.40	9	20.65	20.65	-8	10,505	-0.08%
2019/10/17	1	20.50	5	20.60	20.50	-4	10,301	-0.04%
2019/10/16	1	20.50	1	20.55	20.55	0	10,304	0.00%
2019/10/14	8	20.37	2.1	20.55	20.55	5.9	10,337	0.06%
2019/10/09	2	20.30	5	20.30	20.30	-3	10,267	-0.03%
2019/10/08	0.9	20.50	32	20.48	20.40	-31.1	10,224	-0.30%
2019/10/07	0	0.00	24.2	20.42	20.40	-24.2	10,219	-0.24%
2019/10/04	3	20.37	7	20.43	20.45	-4	10,251	-0.04%
2019/10/03	12	20.40	0	0.00	20.40	12	10,249	0.12%
2019/10/02	0	0.00	6	20.65	20.65	-6	10,183	-0.06%
2019/09/26	1	20.60	1	20.55	20.50	0	10,110	0.00%
2019/09/25	1	20.50	0	0.00	20.65	1	10,119	0.01%
2019/09/24	0.2	20.80	37	20.65	20.70	-36.8	10,143	-0.36%
2019/09/20	0	0.00	4.2	20.77	20.80	-4.2	10,251	-0.04%
2019/09/19	1	20.90	0.4	20.90	20.80	0.6	10,047	0.01%
2019/09/18	1.3	20.69	12.3	20.80	20.85	-11	10,038	-0.11%
2019/09/17	0	0.00	1.1	20.66	20.70	-1.1	9,926	-0.01%
2019/09/16	6	20.55	8	20.57	20.60	-2	10,112	-0.02%
2019/09/12	2	20.55	4	20.60	20.55	-2	10,108	-0.02%
2019/09/11	6	20.54	5.1	20.57	20.60	0.9	10,267	0.01%
2019/09/10	1	20.60	0	0.00	20.60	1	10,265	0.01%
2019/09/09	2	20.50	1	20.50	20.50	1	10,234	0.01%
2019/09/05	0	0.00	25	20.24	20.30	-25	10,346	-0.24%
2019/09/04	1	20.05	23	20.08	20.20	-22	10,457	-0.21%
2019/09/03	0	0.00	7	20.00	19.95	-7	10,503	-0.07%
2019/09/02	0	0.00	12	19.99	20.00	-12	10,613	-0.11%
2019/08/29	2	19.55	12	19.68	19.70	-10	10,772	-0.09%
2019/08/27	12	19.58	2	19.65	19.65	10	10,840	0.09%
2019/08/26	3	19.57	0	0.00	19.55	3	10,765	0.03%
2019/08/23	0	0.00	1	19.75	19.75	-1	10,769	-0.01%
2019/08/22	0	0.00	6	19.75	19.75	-6	10,779	-0.06%
2019/08/21	4	19.71	4	19.75	19.65	0	11,271	0.00%
2019/08/20	0	0.00	21	19.82	19.75	-21	11,236	-0.19%
2019/08/19	9.5	19.83	2	19.90	19.85	7.5	11,255	0.07%
2019/08/16	14	19.50	0	0.00	19.85	14	11,231	0.12%
2019/08/15	6	19.58	48	19.56	19.55	-42	11,054	-0.38%
2019/08/14	57	19.71	5	19.70	19.70	52	11,117	0.47%
2019/08/12	7	20.84	21.2	20.90	20.85	-14.2	10,530	-0.14%
2019/08/08	8	20.75	1	20.70	20.75	7	10,399	0.07%
2019/08/07	10	20.58	0	0.00	20.55	10	10,387	0.10%
2019/08/06	3	20.43	75	20.50	20.60	-72	10,365	-0.69%
2019/08/05	21	20.54	3	20.60	20.65	18	10,272	0.18%
2019/08/02	14	20.63	0	0.00	20.65	14	10,245	0.14%
2019/08/01	8	20.89	25	20.90	20.85	-17	10,182	-0.17%
2019/07/31	1	21.10	0	0.00	21.00	1	10,046	0.01%
2019/07/30	0.6	21.10	10	21.15	21.10	-9.4	9,937	-0.09%
2019/07/29	1	21.10	1	21.15	21.10	0	10,021	0.00%
2019/07/26	1	21.15	0	0.00	21.20	1	10,113	0.01%
2019/07/25	2	21.13	10.1	21.10	21.20	-8.1	10,162	-0.08%
2019/07/24	3	21.00	5	21.10	21.00	-2	10,164	-0.02%
2019/07/23	1	21.00	1	21.05	21.00	0	10,195	0.00%
2019/07/22	2	21.10	1	21.15	21.05	1	10,312	0.01%
2019/07/19	4	21.00	0	0.00	21.05	4	10,297	0.04%
2019/07/18	15	21.00	27	20.99	21.00	-12	10,415	-0.12%
2019/07/17	0	0.00	28	20.87	20.90	-28	10,468	-0.27%
2019/07/16	4	20.83	25	20.90	20.80	-21	10,643	-0.20%
2019/07/12	13.3	20.79	0	0.00	20.80	13.3	11,009	0.12%
2019/07/11	19	20.80	0	0.00	20.85	19	11,119	0.17%
2019/07/10	2.1	20.73	3	20.75	20.75	-0.9	11,224	-0.01%
2019/07/09	4	20.70	8	20.69	20.70	-4	11,211	-0.04%
2019/07/08	10	20.70	7	20.77	20.80	3	11,213	0.03%
2019/07/05	3	20.75	0	0.00	20.80	3	11,231	0.03%
2019/07/04	1	20.70	5	20.65	20.75	-4	11,297	-0.04%
2019/07/03	5	20.55	0	0.00	20.65	5	11,336	0.04%
2019/07/02	2	20.65	0	0.00	20.65	2	11,359	0.02%
2019/07/01	13	20.78	10	20.80	20.70	3	11,369	0.03%
2019/06/28	1	20.80	0	0.00	20.80	1	11,358	0.01%
2019/06/27	0	0.00	3	20.85	20.90	-3	11,419	-0.03%
2019/06/26	0	0.00	60	20.80	20.75	-60	11,430	-0.52%
2019/06/24	0	0.00	7	20.85	20.85	-7	11,452	-0.06%
2019/06/21	21	20.85	15	20.85	20.75	6	11,446	0.05%
2019/06/20	1	20.80	0.8	20.90	20.90	0.2	11,293	0.00%
2019/06/19	3	20.75	17	20.83	20.90	-14	11,262	-0.12%
2019/06/17	14	20.53	0	0.00	20.55	14	11,176	0.13%
2019/06/14	10	20.35	0.9	20.45	20.45	9.1	11,204	0.08%
2019/06/13	31	20.16	0	0.00	20.25	31	11,185	0.28%
2019/06/12	48	20.22	19	20.24	20.25	29	11,283	0.26%
2019/06/11	15	20.59	5	20.90	20.45	10	11,165	0.09%
2019/06/10	30	20.75	1.1	20.80	20.80	28.9	11,040	0.26%
2019/06/06	13	20.55	1	20.70	20.70	12	10,950	0.11%
2019/06/05	17.3	20.50	11	20.50	20.55	6.3	10,820	0.06%
2019/06/04	20.2	20.38	2	20.40	20.40	18.2	10,706	0.17%
2019/06/03	15	20.30	1	20.35	20.40	14	10,647	0.13%
2019/05/31	20	20.40	25.5	20.53	20.55	-5.5	10,606	-0.05%
2019/05/30	8	20.26	0	0.00	20.40	8	10,475	0.08%
2019/05/28	2	20.15	1	20.05	20.25	1	10,673	0.01%
2019/05/27	2	20.10	0	0.00	20.20	2	10,256	0.02%
2019/05/24	2.2	19.95	0.4	20.00	20.00	1.7	10,272	0.02%
2019/05/23	1	19.95	0	0.00	19.95	1	10,299	0.01%
2019/05/22	6.2	20.00	4	19.99	20.05	2.2	10,269	0.02%
2019/05/21	2	19.88	8	19.98	20.15	-6	10,356	-0.06%
2019/05/20	11	19.76	0	0.00	19.75	11	10,170	0.11%
2019/05/17	10	19.68	4	19.78	19.65	6	10,021	0.06%
2019/05/16	25	19.78	2	19.75	19.70	23	9,990	0.23%
2019/05/15	1	19.90	5	19.85	19.90	-4	9,923	-0.04%
2019/05/14	33	19.86	30	19.95	19.85	3	10,004	0.03%
2019/05/13	6	19.95	0	0.00	19.95	6	9,965	0.06%
2019/05/10	8	20.02	5	20.06	20.00	3	10,008	0.03%
2019/05/09	33	20.02	0	0.00	19.95	33	9,957	0.33%
2019/05/08	3	20.07	10	20.18	20.25	-7	9,835	-0.07%
2019/05/07	35	20.20	0	0.00	20.25	35	9,755	0.36%
2019/05/06	29	20.24	25	20.28	20.20	4	9,774	0.04%
2019/05/03	0.4	20.45	4	20.50	20.45	-3.6	9,644	-0.04%
2019/05/02	16	20.44	0	0.00	20.50	16	9,555	0.17%
2019/04/30	17	20.41	3	20.45	20.50	14	9,531	0.15%
2019/04/29	11	20.40	6	20.45	20.50	5	9,581	0.05%
2019/04/26	1	20.20	8	20.20	20.35	-7	9,666	-0.07%
2019/04/25	5	20.45	2	20.35	20.35	3	9,586	0.03%
2019/04/24	2	20.45	42	20.39	20.50	-40	9,579	-0.42%
2019/04/23	0	0.00	29	20.21	20.30	-29	9,578	-0.30%
2019/04/22	10	20.05	2	20.08	20.20	8	9,510	0.08%
2019/04/19	1	20.00	79	19.87	19.95	-78	9,514	-0.82%
2019/04/18	1	19.75	15	19.78	19.85	-14	9,388	-0.15%
2019/04/17	1	19.60	1	19.70	19.70	0	9,448	0.00%
2019/04/16	0	0.00	92.3	19.51	19.65	-92.3	9,362	-0.99%
2019/04/15	3	19.43	19	19.44	19.40	-16	9,334	-0.17%
2019/04/12	11	19.35	23	19.35	19.40	-12	9,380	-0.13%
2019/04/11	3	19.42	34.4	19.45	19.45	-31.4	9,386	-0.33%
2019/04/10	0	0.00	45.1	19.45	19.50	-45.1	9,410	-0.48%
2019/04/09	1	19.40	25	19.44	19.45	-24	9,454	-0.25%
2019/04/08	1.4	19.46	2	19.43	19.45	-0.6	9,461	-0.01%
2019/04/03	2	19.43	0	0.00	19.45	2	9,410	0.02%
2019/04/02	0	0.00	11.2	19.47	19.40	-11.2	9,403	-0.12%
2019/04/01	3	19.45	5	19.46	19.45	-2	9,386	-0.02%
2019/03/29	1	19.35	0.3	19.50	19.50	0.7	9,259	0.01%
2019/03/28	0	0.00	6	19.35	19.40	-6	9,229	-0.07%
2019/03/27	0	0.00	21	19.42	19.40	-21	9,246	-0.23%
2019/03/26	2	19.40	40	19.38	19.40	-38	9,363	-0.41%
2019/03/25	7	19.26	0	0.00	19.30	7	9,453	0.07%
2019/03/22	2	19.43	0	0.00	19.45	2	9,443	0.02%
2019/03/21	3	19.45	1	19.50	19.50	2	9,409	0.02%
2019/03/20	3	19.28	10.2	19.35	19.50	-7.2	9,341	-0.08%
2019/03/19	10	19.25	0.1	19.25	19.25	9.9	9,172	0.11%
2019/03/18	20	19.06	2.1	19.10	19.20	17.9	9,105	0.20%
2019/03/15	3.6	19.01	88	19.05	19.00	-84.4	9,054	-0.93%
2019/03/14	6	19.04	0	0.00	19.00	6	8,868	0.07%
2019/03/13	4	19.00	2	19.05	19.10	2	8,966	0.02%
2019/03/12	0	0.00	11	19.03	19.05	-11	9,003	-0.12%
2019/03/11	12	18.92	7	18.95	18.90	5	9,069	0.06%
2019/03/08	11	18.88	1	18.85	18.90	10	9,046	0.11%
2019/03/07	4.1	18.93	11	18.95	18.90	-6.9	9,243	-0.07%
2019/03/06	9	18.90	6	18.93	19.00	3	9,260	0.03%
2019/03/05	2	18.85	0	0.00	18.95	2	9,267	0.02%
2019/03/04	46	18.96	0	0.00	18.95	46	9,286	0.50%
2019/02/27	10	18.95	20	19.00	19.10	-10	9,160	-0.11%
2019/02/26	0	0.00	4	18.94	19.00	-4	9,034	-0.04%
2019/02/25	22	18.90	0	0.00	18.95	22	8,920	0.25%
2019/02/22	1.2	18.90	15	18.84	18.90	-13.8	8,881	-0.16%
2019/02/21	10	18.75	7	18.79	18.80	3	8,809	0.03%
2019/02/20	2	18.75	25	18.75	18.80	-23	8,809	-0.26%
2019/02/19	11	18.65	16	18.70	18.70	-5	8,705	-0.06%
2019/02/18	0	0.00	43	18.65	18.70	-43	8,665	-0.50%
2019/02/15	3	18.57	11	18.63	18.55	-8	8,647	-0.09%
2019/02/14	13	18.60	6	18.65	18.60	7	8,558	0.08%
2019/02/13	15	18.60	1	18.60	18.60	14	8,503	0.16%
2019/02/12	13	18.57	11	18.64	18.65	2	8,374	0.02%
2019/02/11	6	18.55	16	18.55	18.60	-10	8,317	-0.12%
2019/01/30	17	18.49	3	18.50	18.50	14	8,268	0.17%
2019/01/29	8	18.40	6.1	18.55	18.50	1.9	8,143	0.02%
2019/01/28	10	18.45	4	18.55	18.55	6	8,098	0.07%
2019/01/25	0	0.00	10	18.54	18.55	-10	8,067	-0.12%
2019/01/24	9	18.40	6	18.44	18.50	3	7,950	0.04%
2019/01/23	15	18.40	5	18.43	18.45	10	8,091	0.12%
2019/01/22	16	18.35	6	18.38	18.45	10	8,137	0.12%
2019/01/21	27	18.38	3	18.45	18.35	24	8,106	0.30%
2019/01/18	50	18.17	31.1	18.23	18.30	18.9	8,145	0.23%
2019/01/17	0	0.00	5	18.10	18.10	-5	8,094	-0.06%
2019/01/16	10	18.13	0	0.00	18.10	10	8,240	0.12%
2019/01/15	0	0.00	10	18.23	18.25	-10	8,259	-0.12%
2019/01/14	10	18.00	1.2	18.10	18.10	8.8	8,090	0.11%
2019/01/11	9	18.11	0	0.00	18.15	9	8,147	0.11%
2019/01/10	6	17.95	3	18.05	18.10	3	7,947	0.04%
2019/01/09	1	18.00	22	17.95	18.00	-21	7,915	-0.27%
2019/01/07	31	17.70	0	0.00	17.70	31	8,033	0.39%
2019/01/04	32	17.57	4	17.65	17.65	28	8,202	0.34%
2019/01/03	0	0.00	24.3	17.68	17.70	-24.3	8,863	-0.27%
2019/01/02	15	17.62	6	17.60	17.60	9	8,891	0.10%
2018/12/28	12	17.65	53	17.62	17.65	-41	8,911	-0.46%
2018/12/27	10	17.55	0	0.00	17.60	10	9,019	0.11%
2018/12/26	2	17.45	0	0.00	17.40	2	9,107	0.02%
2018/12/25	42	17.41	0	0.00	17.45	42	9,110	0.46%
2018/12/24	30	17.50	0	0.00	17.70	30	9,143	0.33%
2018/12/22	130	17.51	0	0.00	17.55	130	9,122	1.43%	大買/鉅額交易
2018/12/21	13	17.56	0	0.00	17.60	13	9,242	0.14%
2018/12/20	189	17.56	0	0.00	17.65	189	9,265	2.04%	大買/鉅額交易
2018/12/19	16	17.46	430	17.70	17.70	-414	9,304	-4.45%	大賣/鉅額交易
2018/12/18	3	17.63	0	0.00	17.55	3	9,217	0.03%
2018/12/14	0	0.00	1	17.70	17.80	-1	9,326	-0.01%
2018/12/13	6	17.75	0	0.00	17.80	6	9,343	0.06%
2018/12/12	0	0.00	7	17.80	17.75	-7	9,376	-0.07%
2018/12/11	6	17.70	0	0.00	17.80	6	9,355	0.06%
2018/12/07	1	17.80	0	0.00	17.90	1	9,465	0.01%
2018/12/06	73	17.76	49	17.79	17.85	24	9,516	0.25%
2018/12/05	7	17.89	12	17.95	17.85	-5	9,408	-0.05%
2018/12/04	1	17.90	2	17.95	18.00	-1	9,460	-0.01%
2018/12/03	0	0.00	22	18.00	17.95	-22	9,459	-0.23%
2018/11/30	0	0.00	40	17.89	17.90	-40	9,543	-0.42%
2018/11/28	3	17.78	72	17.86	17.85	-69	9,457	-0.73%
2018/11/27	11	17.65	20	17.80	17.85	-9	9,427	-0.10%
2018/11/26	14	17.80	6	17.88	17.80	8	9,493	0.08%
2018/11/23	15	17.70	11	17.85	17.75	4	9,480	0.04%
2018/11/22	0	0.00	7	17.84	17.85	-7	9,497	-0.07%
2018/11/20	0	0.00	42	17.95	17.95	-42	9,600	-0.44%
2018/11/16	43	17.80	0.3	17.90	17.90	42.7	9,685	0.44%
2018/11/15	50	17.77	0	0.00	17.85	50	9,802	0.51%
2018/11/14	28	17.71	1	17.80	17.85	27	10,461	0.26%
2018/11/13	1	17.60	40	17.61	17.60	-39	11,085	-0.35%
2018/11/12	41	17.75	30.8	17.75	17.75	10.2	11,303	0.09%
2018/11/09	71	17.76	0	0.00	17.90	71	11,496	0.62%
2018/11/08	0	0.00	42	17.92	18.00	-42	11,682	-0.36%
2018/11/07	0	0.00	10	17.65	17.85	-10	11,759	-0.09%
2018/11/06	5	17.56	0	0.00	17.60	5	11,895	0.04%
2018/11/05	2	17.35	2	17.55	17.55	0	11,988	0.00%
2018/11/02	0	0.00	2	17.45	17.50	-2	12,033	-0.02%
2018/11/01	2	17.38	0	0.00	17.30	2	12,122	0.02%
2018/10/31	1	17.35	42	17.39	17.40	-41	12,264	-0.33%
2018/10/30	0	0.00	91	17.11	17.25	-91	12,247	-0.74%
2018/10/29	1	17.00	45.1	17.06	17.10	-44.1	12,231	-0.36%
2018/10/26	38.2	17.07	10	17.10	17.10	28.2	12,348	0.23%
2018/10/25	6	17.08	14	17.03	17.10	-8	12,348	-0.06%
2018/10/24	18	17.13	3	17.10	17.30	15	12,417	0.12%
2018/10/23	20	17.34	0	0.00	17.30	20	12,455	0.16%
2018/10/22	7	17.45	0	0.00	17.50	7	12,493	0.06%
2018/10/18	12.3	17.43	1	17.35	17.45	11.3	12,707	0.09%
2018/10/17	7.5	17.53	0	0.00	17.40	7.5	12,729	0.06%
2018/10/16	5	17.43	14	17.37	17.45	-9	12,671	-0.07%
2018/10/15	5	17.46	0	0.00	17.40	5	12,580	0.04%
2018/10/12	10	17.25	40	17.33	17.65	-30	12,390	-0.24%
2018/10/11	13	17.62	14.6	17.60	17.50	-1.6	12,301	-0.01%
2018/10/09	3	18.15	20	18.15	18.10	-17	11,670	-0.15%
2018/10/08	4	18.15	4	18.13	18.05	0	11,671	0.00%
2018/10/05	5	18.19	0	0.00	18.15	5	11,634	0.04%
2018/10/04	25.7	18.26	0	0.00	18.25	25.7	11,540	0.22%
2018/10/03	15	18.45	3	18.45	18.45	12	11,417	0.11%
2018/10/02	1	18.45	0	0.00	18.45	1	11,434	0.01%
2018/10/01	0	0.00	10	18.65	18.65	-10	11,405	-0.09%
2018/09/28	9	18.60	5	18.60	18.60	4	11,494	0.03%
2018/09/27	5	18.45	30	18.53	18.60	-25	11,461	-0.22%
2018/09/26	12	18.50	1	18.55	18.40	11	11,365	0.10%
2018/09/25	12.5	18.51	25	18.59	18.60	-12.5	11,394	-0.11%
2018/09/21	11.3	18.37	16.2	18.32	18.60	-4.9	11,413	-0.04%
2018/09/20	7	18.20	0	0.00	18.25	7	11,290	0.06%
2018/09/19	4	18.15	70	18.16	18.20	-66	11,432	-0.58%
2018/09/18	0	0.00	30	18.14	18.10	-30	11,495	-0.26%
2018/09/17	4	18.05	0	0.00	18.10	4	11,550	0.03%
2018/09/14	0	0.00	8	18.18	18.10	-8	11,663	-0.07%
2018/09/13	0	0.00	10	18.10	18.15	-10	11,823	-0.08%
2018/09/12	0	0.00	10	18.10	18.10	-10	11,836	-0.08%
2018/09/11	0	0.00	1	17.95	18.05	-1	11,943	-0.01%
2018/09/10	6	17.95	10	17.95	18.00	-4	12,166	-0.03%
2018/09/07	5.5	18.01	12.3	18.02	18.10	-6.8	12,444	-0.05%
2018/09/06	0	0.00	30	18.10	18.10	-30	12,489	-0.24%
2018/09/05	3	18.07	0	0.00	18.00	3	12,409	0.02%
2018/09/04	2	18.15	1	18.10	18.20	1	12,399	0.01%
2018/09/03	0	0.00	8	18.14	18.10	-8	12,478	-0.06%
2018/08/31	1	18.05	34	18.15	18.25	-33	12,548	-0.26%
2018/08/29	30	18.05	0	0.00	18.15	30	12,723	0.24%
2018/08/28	25	18.05	5	18.05	18.15	20	12,847	0.16%
2018/08/27	22	18.05	0	0.00	18.00	22	12,960	0.17%
2018/08/24	0	0.00	12	18.15	18.10	-12	13,121	-0.09%
2018/08/23	2	18.20	5	18.20	18.20	-3	13,870	-0.02%
2018/08/22	1	18.20	15.1	18.22	18.20	-14.1	14,231	-0.10%
2018/08/21	54	17.98	17	17.93	18.15	37	14,218	0.26%
2018/08/20	13	18.78	0	0.00	18.90	13	13,818	0.09%
2018/08/17	75	18.74	10	18.75	18.70	65	13,338	0.49%
2018/08/16	16.8	18.66	20	18.65	18.70	-3.2	13,181	-0.02%
2018/08/15	1	18.70	2	18.70	18.70	-1	13,047	-0.01%
2018/08/14	20	18.80	0	0.00	18.80	20	12,978	0.15%
2018/08/13	11.2	18.89	171	18.91	18.80	-159.9	12,889	-1.24%	大賣/鉅額交易
2018/08/10	1	18.95	4	18.95	18.95	-3	12,762	-0.02%
2018/08/09	13.2	18.91	0.3	18.90	18.90	12.9	12,755	0.10%
2018/08/08	18	18.81	0	0.00	18.90	18	12,761	0.14%
2018/08/07	23	18.80	32	18.85	18.70	-9	12,891	-0.07%
2018/08/06	15	18.76	2	18.80	18.80	13	12,814	0.10%
2018/08/03	40	18.60	0	0.00	18.70	40	12,776	0.31%
2018/08/02	3	18.57	112	18.60	18.60	-109	12,775	-0.85%	大賣/鉅額交易
2018/08/01	27	18.69	7	18.66	18.70	20	12,639	0.16%
2018/07/31	8	18.60	38.1	18.63	18.70	-30.1	12,524	-0.24%
2018/07/30	90	18.50	18	18.54	18.55	72	12,369	0.58%
2018/07/27	20	18.38	0	0.00	18.45	20	12,232	0.16%
2018/07/26	5	18.25	0	0.00	18.30	5	12,224	0.04%
2018/07/25	8	18.19	0	0.00	18.15	8	12,365	0.06%
2018/07/24	53	18.05	1	18.05	18.10	52	12,394	0.42%
2018/07/23	20	18.03	0.7	18.05	18.05	19.3	12,465	0.16%
2018/07/20	2	18.00	0	0.00	18.05	2	12,501	0.02%
2018/07/19	0	0.00	21	18.05	18.05	-21	12,493	-0.17%
2018/07/18	0	0.00	3	18.03	18.10	-3	12,565	-0.02%
2018/07/17	1	17.90	0	0.00	17.95	1	12,457	0.01%
2018/07/16	0	0.00	32.1	17.85	17.90	-32.1	12,492	-0.26%
2018/07/13	7	17.81	22	17.85	17.85	-15	12,543	-0.12%
2018/07/12	25	17.75	0	17.85	17.80	25	12,587	0.20%
2018/07/11	13	17.65	0	0.00	17.70	13	12,646	0.10%
2018/07/10	12	17.65	0	0.00	17.70	12	12,735	0.09%
2018/07/09	25	17.70	0	0.00	17.65	25	12,781	0.20%
2018/07/06	11	17.55	1	17.60	17.60	10	12,816	0.08%
2018/07/05	13	17.60	5	17.70	17.60	8	12,834	0.06%
2018/07/04	30	17.60	0	0.00	17.65	30	12,880	0.23%
2018/07/02	6	17.75	10	17.85	17.65	-4	12,905	-0.03%
2018/06/29	6	17.72	1	17.80	17.85	5	12,842	0.04%
2018/06/28	5	17.60	1	17.70	17.65	4	12,695	0.03%
2018/06/27	42	17.69	13.5	17.74	17.65	28.5	12,577	0.23%
2018/06/26	5.8	17.71	0	0.00	17.70	5.8	12,538	0.05%
2018/06/25	1	17.80	0	0.00	17.75	1	12,443	0.01%
2018/06/22	3	17.65	1	17.80	17.75	2	12,418	0.02%
2018/06/21	0	0.00	16	17.75	17.75	-16	12,280	-0.13%
2018/06/20	0	0.00	1	17.75	17.70	-1	12,350	-0.01%
2018/06/19	10	17.70	0	0.00	17.65	10	12,209	0.08%
2018/06/15	84.2	17.80	0.1	17.90	17.80	84.1	11,946	0.70%
2018/06/14	5.2	18.00	2	18.00	17.90	3.2	11,582	0.03%
2018/06/12	20	18.03	0.6	18.10	18.10	19.4	11,698	0.17%
2018/06/11	32	18.09	2	18.15	18.10	30	11,623	0.26%
2018/06/08	18	18.18	0	0.00	18.20	18	11,562	0.16%
2018/06/06	1	18.05	36	18.05	18.10	-35	11,502	-0.30%
2018/06/05	12	17.99	18	18.00	18.05	-6	11,367	-0.05%
2018/06/04	1	17.85	2	17.90	17.95	-1	11,201	-0.01%
2018/06/01	1	17.65	2	17.80	17.85	-1	11,070	-0.01%
2018/05/31	30	17.80	2.5	17.84	17.65	27.5	10,831	0.25%
2018/05/30	9	17.83	7	17.81	17.80	2	10,138	0.02%
2018/05/29	0	0.00	2	18.00	18.00	-2	9,843	-0.02%
2018/05/28	0	0.00	823.2	17.95	18.00	-823.2	9,812	-8.39%	大賣/鉅額交易
2018/05/25	0	0.00	3	17.87	17.85	-3	9,716	-0.03%
2018/05/24	0	0.00	2	17.75	17.80	-2	9,620	-0.02%
2018/05/23	0	0.00	18	17.71	17.70	-18	9,694	-0.19%
2018/05/22	1	17.65	0	0.00	17.70	1	9,653	0.01%
2018/05/21	8	17.62	75	17.70	17.65	-67	9,712	-0.69%
2018/05/18	0	0.00	5	17.57	17.60	-5	9,787	-0.05%
2018/05/17	0	0.00	40	17.55	17.50	-40	9,957	-0.40%
2018/05/16	11	17.55	8	17.50	17.55	3	10,173	0.03%
2018/05/15	1	17.50	1	17.50	17.45	0	10,512	0.00%
2018/05/14	5	17.35	0	0.00	17.45	5	10,989	0.05%
2018/05/11	32	17.31	3	17.35	17.35	29	11,012	0.26%
2018/05/10	30	17.27	1	17.30	17.25	29	10,933	0.27%
2018/05/08	4	17.26	0	0.00	17.25	4	10,944	0.04%
2018/05/07	15	17.23	0	0.00	17.25	15	10,959	0.14%
2018/05/04	43	17.28	0	0.00	17.25	43	10,948	0.39%
2018/05/03	5	17.40	7	17.40	17.35	-2	10,899	-0.02%
2018/05/02	2.2	17.40	12	17.35	17.45	-9.8	10,904	-0.09%
2018/04/30	12	17.20	0.4	17.30	17.25	11.6	10,700	0.11%
2018/04/27	61	17.18	0	0.00	17.25	61	10,629	0.57%
2018/04/26	10	17.15	3	17.15	17.10	7	10,667	0.07%
2018/04/25	0	0.00	0.1	17.15	17.10	-0.1	10,648	0.00%
2018/04/24	2	17.10	0	0.00	17.10	2	10,708	0.02%
2018/04/20	5	17.10	0	0.00	17.10	5	10,752	0.05%
2018/04/18	42	17.07	0	0.00	17.10	42	10,697	0.39%
2018/04/17	1	17.10	0	0.00	17.10	1	10,784	0.01%
2018/04/16	18	17.16	0	0.00	17.15	18	10,754	0.17%
2018/04/13	11	17.20	0	0.00	17.20	11	10,841	0.10%
2018/04/12	21	17.20	0.4	17.25	17.25	20.6	11,101	0.19%
2018/04/10	0	0.00	6	17.25	17.30	-6	11,058	-0.05%
2018/04/09	5.2	17.18	6	17.20	17.20	-0.8	11,011	-0.01%
2018/04/03	11.3	17.20	0	0.00	17.15	11.3	10,895	0.10%
2018/04/02	22	17.27	12	17.25	17.20	10	10,927	0.09%
2018/03/31	0	0.00	5.6	17.21	17.20	-5.6	10,959	-0.05%
2018/03/30	0	0.00	10	17.20	17.20	-10	10,965	-0.09%
2018/03/29	12	17.20	3.8	17.16	17.15	8.2	10,953	0.07%
2018/03/28	0	0.00	2	17.25	17.25	-2	10,863	-0.02%
2018/03/27	0	0.00	3	17.25	17.25	-3	10,897	-0.03%
2018/03/26	28.1	17.11	0.4	17.25	17.20	27.7	10,813	0.26%
2018/03/23	20	16.98	0	0.00	17.05	20	10,734	0.19%
2018/03/22	3	17.10	0	0.00	17.15	3	10,713	0.03%
2018/03/21	3	17.10	2	17.10	17.10	1	10,724	0.01%
2018/03/20	35	17.11	0	0.00	17.10	35	10,896	0.32%
2018/03/19	11	17.10	52.7	17.20	17.20	-41.7	10,924	-0.38%
2018/03/16	20	17.13	1	17.10	17.20	19	10,934	0.17%
2018/03/15	21	17.17	1	17.15	17.15	20	10,666	0.19%
2018/03/13	10	17.10	1	17.15	17.20	9	10,697	0.08%
2018/03/12	20	17.05	1	17.15	17.15	19	10,692	0.18%
2018/03/09	130	16.91	0	0.00	17.00	130	10,712	1.21%	大買/鉅額交易
2018/03/08	8	16.90	40	16.90	16.90	-32	10,759	-0.30%
2018/03/07	10.2	16.75	0	0.00	16.80	10.2	10,919	0.09%
2018/03/06	14	16.80	0	0.00	16.85	14	10,992	0.13%
2018/03/05	91	16.82	0	0.00	16.70	91	11,345	0.80%
2018/03/02	3	16.80	1	16.85	16.85	2	11,295	0.02%
2018/03/01	4	16.86	6	17.00	16.90	-2	11,226	-0.02%
2018/02/27	1	17.10	0	0.00	17.00	1	11,139	0.01%
2018/02/26	10	17.05	25	17.19	17.05	-15	11,005	-0.14%
2018/02/23	0	0.00	3	17.02	17.05	-3	10,990	-0.03%
2018/02/22	0	0.00	1	16.75	16.80	-1	11,179	-0.01%
2018/02/21	3	16.67	52	16.65	16.65	-49	11,304	-0.43%
2018/02/12	6	16.54	101	16.52	16.50	-95	11,125	-0.85%	大賣/
2018/02/09	5	16.25	0	0.00	16.40	5	10,999	0.05%
2018/02/08	12	16.56	1	16.50	16.50	11	10,777	0.10%
2018/02/07	12	16.65	11	16.75	16.60	1	10,524	0.01%
2018/02/06	27	16.59	1	16.75	16.50	26	10,135	0.26%
2018/02/05	28	17.05	0	0.00	17.05	28	9,455	0.30%
2018/02/02	10	17.15	0	0.00	17.30	10	9,465	0.11%
2018/02/01	1	17.25	5	17.30	17.25	-4	9,501	-0.04%
2018/01/31	6	17.03	2.2	17.27	17.35	3.8	9,555	0.04%
2018/01/30	5.2	17.20	0	0.00	17.15	5.2	9,536	0.05%
2018/01/29	5	17.30	6	17.31	17.30	-1	9,468	-0.01%
2018/01/26	5	17.35	0	0.00	17.35	5	9,456	0.05%
2018/01/25	1	17.25	34	17.35	17.40	-33	9,417	-0.35%
2018/01/24	30	17.20	1	17.20	17.25	29	9,306	0.31%
2018/01/23	0	0.00	51	17.35	17.35	-51	9,264	-0.55%
2018/01/22	26	17.26	2	17.35	17.35	24	9,168	0.26%
2018/01/19	36	17.31	2	17.40	17.40	34	9,144	0.37%
2018/01/18	50	17.35	0	0.00	17.40	50	9,171	0.55%
2018/01/16	24	17.30	1	17.30	17.35	23	9,128	0.25%
2018/01/15	10	17.30	1	17.30	17.35	9	9,075	0.10%
2018/01/12	34	17.19	0	0.00	17.30	34	9,200	0.37%
2018/01/11	5	17.20	0.2	17.20	17.20	4.9	9,126	0.05%
2018/01/10	12	17.34	0.1	17.30	17.35	11.9	9,239	0.13%
2018/01/09	0	0.00	4	17.33	17.35	-4	9,234	-0.04%
2018/01/08	46.5	17.15	36	17.18	17.30	10.5	9,209	0.11%
2018/01/05	5	16.85	0	0.00	16.90	5	9,020	0.06%
2018/01/03	0	0.00	159.5	16.72	16.75	-159.5	9,229	-1.73%	大賣/鉅額交易
2018/01/02	17	16.61	96	16.65	16.65	-79	9,245	-0.85%