合庫金 (5880)-元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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	1.2	25.16	0.5	25.20	25.05	0.8	8,648	0.01%
2024/11/21	7	25.09	0	0.00	25.05	7	8,647	0.08%
2024/11/20	10	25.16	3	25.25	25.10	7	8,635	0.08%
2024/11/19	0	0.00	11.8	25.31	25.45	-11.8	8,616	-0.14%
2024/11/18	7.1	25.05	4	25.17	25.05	3.1	8,548	0.04%
2024/11/15	5	25.10	1	25.20	25.10	4	8,497	0.05%
2024/11/14	14.2	25.00	1	25.00	25.10	13.2	8,679	0.15%
2024/11/13	7.2	25.09	0	0.00	25.10	7.2	8,625	0.08%
2024/11/12	9.5	25.15	5	25.14	25.20	4.5	9,013	0.05%
2024/11/11	0	0.00	1.5	25.33	25.35	-1.5	9,140	-0.02%
2024/11/08	0	0.00	0.7	25.44	25.30	-0.7	9,292	-0.01%
2024/11/07	0	0.00	0.5	25.40	25.40	-0.5	9,632	-0.01%
2024/11/06	13.4	25.32	1.5	25.45	25.30	11.9	9,768	0.12%
2024/11/05	2	25.25	0	0.00	25.45	2	9,844	0.02%
2024/11/04	0.2	25.25	0.2	25.25	25.35	0	10,093	0.00%
2024/11/01	6.2	25.07	2	25.15	25.15	4.2	10,493	0.04%
2024/10/30	0.1	25.35	3	25.39	25.20	-2.9	10,467	-0.03%
2024/10/29	20.5	25.33	0	0.00	25.25	20.5	10,590	0.19%
2024/10/28	7.1	25.50	0	0.00	25.50	7.1	10,510	0.07%
2024/10/25	0.3	25.51	0	0.00	25.50	0.3	10,576	0.00%
2024/10/24	2.1	25.48	0	0.00	25.40	2.1	10,756	0.02%
2024/10/23	5	25.56	0	0.00	25.50	5	10,833	0.05%
2024/10/22	1	25.70	0.4	25.75	25.75	0.6	10,842	0.01%
2024/10/18	1.4	25.76	3.7	25.82	25.90	-2.3	11,070	-0.02%
2024/10/17	4.1	25.55	1.1	25.56	25.70	3	11,124	0.03%
2024/10/16	4	25.44	21.4	25.40	25.40	-17.3	11,172	-0.16%
2024/10/15	1	25.65	0.3	25.65	25.55	0.7	11,088	0.01%
2024/10/14	4.1	25.50	0	0.00	25.50	4.1	10,997	0.04%
2024/10/11	5	25.60	0	0.00	25.50	5	11,139	0.04%
2024/10/09	3	25.50	0	0.00	25.45	3	11,238	0.03%
2024/10/08	6	25.59	20	25.60	25.55	-14	11,274	-0.12%
2024/10/04	6.7	25.71	0	0.00	25.75	6.7	11,183	0.06%
2024/10/01	0	0.00	3	25.85	25.95	-3	11,112	-0.03%
2024/09/30	10.2	25.95	26	26.02	25.90	-15.8	11,245	-0.14%
2024/09/27	0.5	26.00	3.9	26.00	26.05	-3.5	11,454	-0.03%
2024/09/26	0.1	25.95	2	26.02	26.00	-2	11,456	-0.02%
2024/09/25	0.6	25.95	8.5	25.94	25.95	-7.9	11,432	-0.07%
2024/09/24	0	0.00	1	25.80	25.90	-1	11,413	-0.01%
2024/09/23	1	25.80	0	0.00	25.85	1	11,464	0.01%
2024/09/20	1.2	25.80	16	25.82	25.70	-14.8	11,547	-0.13%
2024/09/19	10.5	25.65	0.1	25.75	25.65	10.4	11,469	0.09%
2024/09/18	5.1	25.65	0	0.00	25.65	5.1	11,487	0.04%
2024/09/16	2.5	25.69	1.2	25.73	25.70	1.3	11,724	0.01%
2024/09/12	0.2	25.75	7	25.66	25.80	-6.8	11,944	-0.06%
2024/09/11	3.1	25.26	2	25.50	25.25	1.1	11,892	0.01%
2024/09/10	0.3	25.55	1	25.50	25.55	-0.7	11,848	-0.01%
2024/09/09	17.3	25.21	0	0.00	25.50	17.3	11,876	0.15%
2024/09/06	1	25.30	10	25.65	25.70	-9	11,861	-0.08%
2024/09/05	0	0.00	0.1	25.55	25.40	-0.1	11,930	0.00%
2024/09/04	12.4	25.20	0.5	25.35	25.20	11.9	12,058	0.10%
2024/09/03	1	25.70	0	0.00	25.60	1	11,963	0.01%
2024/09/02	0.2	25.88	0	0.00	25.75	0.2	12,032	0.00%
2024/08/30	0	0.00	6	25.80	25.90	-6	12,222	-0.05%
2024/08/29	3.1	25.70	1	25.75	25.70	2.1	12,227	0.02%
2024/08/28	2.8	25.76	0.1	25.80	25.80	2.7	12,347	0.02%
2024/08/27	1	25.75	5.2	25.76	25.90	-4.2	13,410	-0.03%
2024/08/26	0.1	26.00	0.1	26.05	26.00	0	13,741	0.00%
2024/08/23	0	25.85	1	25.95	25.95	-1	13,891	-0.01%
2024/08/22	0.7	25.85	1	25.85	25.95	-0.3	13,957	0.00%
2024/08/21	1	25.70	1	25.85	25.85	0	14,009	0.00%
2024/08/20	7.8	25.74	0	0.00	25.80	7.8	14,083	0.06%
2024/08/19	1.3	25.87	0	0.00	25.75	1.3	14,156	0.01%
2024/08/16	0	0.00	18.4	25.98	25.95	-18.4	14,252	-0.13%
2024/08/15	2.3	25.70	0.5	25.80	25.55	1.8	14,160	0.01%
2024/08/14	27.2	25.71	49	25.70	25.85	-21.8	14,179	-0.15%
2024/08/13	43.1	26.48	3.6	26.51	26.45	39.5	13,731	0.29%
2024/08/12	21.4	26.83	0	0.00	26.75	21.4	13,577	0.16%
2024/08/09	103	26.69	119.5	26.79	26.55	-16.5	13,516	-0.12%	大買/大賣/
2024/08/08	0	0.00	54	26.10	26.05	-54	13,216	-0.41%
2024/08/07	25.6	26.19	0	0.00	26.15	25.6	13,153	0.19%
2024/08/06	3.2	26.02	14	26.17	26.15	-10.8	13,122	-0.08%
2024/08/05	34.4	25.75	46.7	25.98	25.70	-12.3	12,926	-0.10%
2024/08/02	4	26.81	0	0.00	26.95	4	12,560	0.03%
2024/08/01	0	0.00	13.1	27.12	27.20	-13.1	12,478	-0.11%
2024/07/31	0.1	26.70	0	0.00	26.85	0.1	12,469	0.00%
2024/07/30	2.3	26.71	11.3	26.79	26.65	-9	12,491	-0.07%
2024/07/29	1.1	26.76	8.8	26.85	26.95	-7.8	12,566	-0.06%
2024/07/26	1	26.40	1.6	26.40	26.55	-0.6	12,524	0.00%
2024/07/23	2	26.60	1.1	26.69	26.70	0.9	12,676	0.01%
2024/07/22	6	26.48	0	0.00	26.40	6	12,665	0.05%
2024/07/19	14.6	26.50	1.1	26.42	26.65	13.5	12,592	0.11%
2024/07/18	6	26.51	65.4	26.74	26.80	-59.4	12,493	-0.48%
2024/07/17	4	26.54	0	0.00	26.55	4	12,379	0.03%
2024/07/16	5	26.54	4.9	26.60	26.60	0.1	12,411	0.00%
2024/07/15	1	26.63	11	26.60	26.60	-10	12,693	-0.08%
2024/07/12	0	0.00	10	26.50	26.55	-10	12,721	-0.08%
2024/07/11	24	26.37	0	0.00	26.45	24	12,684	0.19%
2024/07/10	11	26.27	0	0.00	26.30	11	12,811	0.09%
2024/07/09	0.3	26.45	0	0.00	26.40	0.3	12,769	0.00%
2024/07/08	5	26.55	3	26.60	26.65	2	12,788	0.02%
2024/07/05	0	0.00	10.1	26.60	26.55	-10.1	12,709	-0.08%
2024/07/04	0	0.00	13	26.47	26.55	-13	12,726	-0.10%
2024/07/03	2	25.95	164	25.95	26.40	-162	12,606	-1.29%	大賣/鉅額交易
2024/07/02	1	25.85	0	0.00	25.80	1	12,386	0.01%
2024/07/01	1.1	26.00	0	0.00	26.00	1.1	12,420	0.01%
2024/06/28	0.1	26.15	5	26.15	26.00	-4.9	12,410	-0.04%
2024/06/27	2.2	25.90	0	0.00	26.00	2.2	12,345	0.02%
2024/06/26	2.2	26.01	2	26.00	26.00	0.2	12,362	0.00%
2024/06/25	2	26.20	1	26.25	26.25	1	12,349	0.01%
2024/06/24	1	25.95	4	25.90	26.10	-3	12,301	-0.02%
2024/06/21	4	26.00	0	0.00	26.00	4	12,374	0.03%
2024/06/20	3	26.10	1.8	26.10	26.15	1.2	12,125	0.01%
2024/06/19	80.7	26.09	5.6	26.14	26.05	75.1	12,109	0.62%
2024/06/18	2	26.03	6	26.04	26.15	-4	12,014	-0.03%
2024/06/17	2	26.03	20.6	26.00	26.00	-18.6	12,154	-0.15%
2024/06/14	8.1	25.83	28	25.85	25.95	-19.9	12,254	-0.16%
2024/06/13	1.2	25.78	2	25.85	25.75	-0.8	12,276	-0.01%
2024/06/12	12	25.70	108	25.75	25.70	-96	12,497	-0.77%	大賣/
2024/06/11	3.5	25.76	1.1	25.90	25.75	2.4	12,657	0.02%
2024/06/07	0.3	25.93	1	25.90	25.85	-0.7	12,575	-0.01%
2024/06/06	2.2	25.61	5	25.50	25.60	-2.8	12,460	-0.02%
2024/06/05	2	25.60	0.1	25.70	25.50	1.9	12,434	0.02%
2024/06/04	16.1	25.55	0	0.00	25.55	16.1	12,337	0.13%
2024/06/03	2.5	25.68	0.2	25.75	25.60	2.3	12,197	0.02%
2024/05/31	16.3	25.56	2	25.80	25.55	14.3	12,061	0.12%
2024/05/30	120.2	25.76	0	0.00	25.70	120.2	11,028	1.09%	大買/鉅額交易
2024/05/29	11	26.06	0	0.00	25.95	11	10,726	0.10%
2024/05/28	1	26.27	0	0.00	26.20	1	10,513	0.01%
2024/05/27	113.1	26.25	0	0.00	26.15	113.1	10,620	1.06%	大買/鉅額交易
2024/05/24	21	26.27	0.1	26.40	26.20	20.9	10,592	0.20%
2024/05/23	0.2	26.48	1	26.50	26.40	-0.8	10,512	-0.01%
2024/05/22	1	26.60	54	26.75	26.60	-53	10,407	-0.51%
2024/05/21	0	0.00	20	26.80	26.80	-20	10,329	-0.19%
2024/05/20	6.6	26.85	6.7	26.80	26.90	-0.1	10,227	0.00%
2024/05/17	0.3	26.60	6.2	26.66	26.60	-5.9	10,092	-0.06%
2024/05/16	2.7	26.59	0.1	26.65	26.70	2.5	10,072	0.03%
2024/05/15	0.1	26.55	0	0.00	26.40	0.1	9,983	0.00%
2024/05/14	0	26.45	2	26.35	26.35	-2	10,046	-0.02%
2024/05/13	1	26.55	4	26.61	26.60	-3	10,053	-0.03%
2024/05/10	5	26.60	5.1	26.50	26.60	-0.1	9,970	0.00%
2024/05/09	5	26.45	0	0.00	26.30	5	9,989	0.05%
2024/05/08	0	0.00	8	26.68	26.70	-8	10,013	-0.08%
2024/05/07	12.1	26.65	0.2	26.65	26.70	11.9	10,053	0.12%
2024/05/06	2	26.65	3	26.72	26.70	-1	9,999	-0.01%
2024/05/03	0	0.00	0.1	26.50	26.40	-0.1	9,841	0.00%
2024/04/30	0.2	26.25	0	0.00	26.20	0.2	9,644	0.00%
2024/04/29	17	26.27	16.5	26.29	26.40	0.5	9,525	0.01%
2024/04/26	1	25.80	3	25.85	25.80	-2	9,334	-0.02%
2024/04/25	0.6	25.90	1.1	25.90	25.85	-0.5	9,359	0.00%
2024/04/24	1.1	26.20	0	0.00	26.10	1.1	9,403	0.01%
2024/04/23	0	0.00	1	26.20	26.15	-1	9,644	-0.01%
2024/04/22	0	0.00	13.1	26.15	26.10	-13.1	9,790	-0.13%
2024/04/19	25.3	25.55	0	0.00	25.60	25.3	9,699	0.26%
2024/04/18	2	25.90	0	0.00	25.85	2	9,408	0.02%
2024/04/17	12.2	25.70	2.5	25.80	25.70	9.7	9,360	0.10%
2024/04/16	16.7	25.81	31.6	25.73	25.70	-14.9	9,281	-0.16%
2024/04/15	0.1	26.15	0	0.00	26.10	0.1	9,019	0.00%
2024/04/12	10.4	26.05	31	26.02	26.05	-20.6	8,969	-0.23%
2024/04/11	14	26.18	1	26.30	26.10	13	8,859	0.15%
2024/04/10	1.1	26.20	10	26.30	26.20	-9	8,787	-0.10%
2024/04/09	6.8	26.21	2.5	26.25	26.25	4.3	8,791	0.05%
2024/04/03	0	0.00	109	26.15	26.00	-109	8,756	-1.24%	大賣/鉅額交易
2024/04/01	1	26.25	0.1	26.30	26.30	0.9	8,691	0.01%
2024/03/29	15.1	26.20	13.3	26.21	26.20	1.8	8,681	0.02%
2024/03/28	116	26.21	0	0.00	26.00	116	8,570	1.35%	大買/鉅額交易
2024/03/27	5	26.10	0	0.00	26.10	5	8,455	0.06%
2024/03/26	2	26.20	10	26.20	26.15	-8	8,461	-0.09%
2024/03/25	3.1	26.00	0	0.00	25.95	3.1	8,416	0.04%
2024/03/22	2.5	26.02	0.4	26.00	26.00	2.1	8,420	0.02%
2024/03/21	3	25.87	20	25.90	26.05	-17	8,375	-0.20%
2024/03/20	8.2	25.70	6	25.78	25.65	2.2	8,568	0.03%
2024/03/19	3	25.89	5	25.95	25.85	-2	8,519	-0.02%
2024/03/18	6	26.10	1	26.15	26.05	5	8,436	0.06%
2024/03/15	3	26.07	1.1	26.24	26.05	1.9	8,425	0.02%
2024/03/14	21	26.24	14	26.27	26.30	7	8,140	0.09%
2024/03/13	11.5	25.82	0	0.00	25.85	11.5	7,891	0.15%
2024/03/12	9.1	25.86	0	0.00	25.85	9.1	7,764	0.12%
2024/03/11	2	25.88	3	25.90	25.85	-1	7,683	-0.01%
2024/03/08	6.2	25.73	1.2	25.80	25.85	5	7,615	0.07%
2024/03/07	16.5	25.73	1.1	25.80	25.70	15.4	7,573	0.20%
2024/03/06	1.5	25.78	0.4	25.75	25.75	1.1	7,549	0.01%
2024/03/05	16.3	25.66	0	25.75	25.60	16.2	8,133	0.20%
2024/03/04	6.1	25.71	1.1	25.70	25.70	5	8,174	0.06%
2024/03/01	18.2	25.82	0	0.00	25.80	18.2	8,245	0.22%
2024/02/29	3.6	25.67	1	25.60	25.95	2.6	8,290	0.03%
2024/02/27	2.2	25.70	0	0.00	25.65	2.2	8,099	0.03%
2024/02/26	1	25.70	0	0.00	25.75	1	8,061	0.01%
2024/02/23	13	25.77	5.4	25.75	25.75	7.6	8,047	0.09%
2024/02/22	16.2	25.78	4	25.88	25.75	12.2	8,218	0.15%
2024/02/21	6.3	25.89	0	0.00	25.85	6.3	8,211	0.08%
2024/02/20	1.3	25.91	0	0.00	25.95	1.3	8,262	0.02%
2024/02/19	7	25.71	0	0.00	25.85	7	8,367	0.08%
2024/02/16	8.1	25.50	1.1	25.50	25.60	7.1	8,555	0.08%
2024/02/15	3.1	25.55	0	0.00	25.55	3.1	8,526	0.04%
2024/02/05	1	25.60	0	0.00	25.60	1	8,386	0.01%
2024/02/02	1.3	25.76	0	0.00	25.85	1.3	8,341	0.02%
2024/01/31	0.1	25.50	1	25.40	25.45	-0.9	8,243	-0.01%
2024/01/30	5	25.53	0	0.00	25.40	5	8,147	0.06%
2024/01/29	1.2	25.80	0	0.00	25.75	1.2	8,151	0.01%
2024/01/26	1	25.70	0	0.00	25.70	1	8,137	0.01%
2024/01/25	2	25.50	0	0.00	25.50	2	8,156	0.02%
2024/01/24	5.2	25.40	0	0.00	25.50	5.2	8,130	0.06%
2024/01/23	1	25.35	2	25.30	25.30	-1	8,148	-0.01%
2024/01/22	3.2	25.34	7	25.34	25.25	-3.8	8,242	-0.05%
2024/01/19	1.2	25.32	0	0.00	25.30	1.2	8,172	0.01%
2024/01/18	9.5	25.25	102	25.30	25.20	-92.5	8,174	-1.13%	大賣/
2024/01/17	36.2	25.29	1	25.30	25.15	35.2	8,142	0.43%
2024/01/16	23	25.57	0	0.00	25.50	23	7,886	0.29%
2024/01/15	11	26.05	0.1	26.15	26.00	10.9	7,741	0.14%
2024/01/12	1.1	25.97	0	0.00	26.00	1.1	7,878	0.01%
2024/01/11	3.2	26.17	0	0.00	26.10	3.2	7,909	0.04%
2024/01/10	2.3	26.23	0.4	26.25	26.20	1.9	7,881	0.02%
2024/01/09	0.8	26.41	0	0.00	26.35	0.8	7,872	0.01%
2024/01/08	2.1	26.48	1	26.50	26.50	1.1	7,929	0.01%
2024/01/05	1	26.40	0	0.00	26.50	1	7,918	0.01%
2024/01/04	0	26.50	0.2	26.50	26.50	-0.1	8,033	0.00%
2024/01/03	1.1	26.37	0	0.00	26.35	1.1	8,258	0.01%
2024/01/02	0	0.00	4	26.80	26.80	-4	8,201	-0.05%
2023/12/29	0.1	26.71	1	26.75	26.70	-0.9	8,278	-0.01%
2023/12/27	1	26.55	11.2	26.59	26.55	-10.2	8,420	-0.12%
2023/12/26	0	0.00	7.1	26.26	26.45	-7.1	8,348	-0.09%
2023/12/25	2	26.15	0	0.00	26.20	2	8,356	0.02%
2023/12/22	0	0.00	1.5	26.20	26.25	-1.5	8,426	-0.02%
2023/12/21	11	26.11	0.1	26.25	26.15	10.9	8,631	0.13%
2023/12/20	1	26.45	0	0.00	26.35	1	8,620	0.01%
2023/12/19	13.2	26.46	0	0.00	26.70	13.2	8,545	0.15%
2023/12/18	10	26.55	2.2	26.61	26.70	7.8	8,899	0.09%
2023/12/15	0.4	26.84	4	26.83	26.75	-3.6	8,933	-0.04%
2023/12/14	0	0.00	14	26.85	26.85	-14	8,678	-0.16%
2023/12/13	7	26.47	7.8	26.53	26.50	-0.8	8,534	-0.01%
2023/12/12	5.1	26.60	1	26.65	26.65	4.1	8,723	0.05%
2023/12/11	4	26.55	60	26.65	26.65	-56	8,741	-0.64%
2023/12/08	0	26.75	0	0.00	26.75	0	8,712	0.00%
2023/12/07	0	26.70	0	0.00	26.75	0	8,740	0.00%
2023/12/06	0	0.00	1	26.70	26.80	-1	8,831	-0.01%
2023/12/05	2	26.55	100.6	26.60	26.65	-98.5	8,825	-1.12%
2023/12/01	3	26.60	0.4	26.66	26.55	2.6	8,894	0.03%
2023/11/30	0.2	26.70	1	26.95	26.95	-0.8	8,851	-0.01%
2023/11/29	0	0.00	0.1	26.70	26.70	-0.1	8,250	0.00%
2023/11/28	0.2	26.70	11.1	26.70	26.75	-10.9	8,147	-0.13%
2023/11/27	0	0.00	0.1	26.55	26.50	-0.1	8,223	0.00%
2023/11/24	10	26.30	4	26.46	26.50	6	8,166	0.07%
2023/11/22	2	26.50	10	26.60	26.50	-8	8,211	-0.10%
2023/11/21	0	0.00	3	26.68	26.80	-3	8,262	-0.04%
2023/11/17	5	26.55	20.2	26.60	26.45	-15.2	8,059	-0.19%
2023/11/16	5.4	26.36	0	0.00	26.50	5.4	7,965	0.07%
2023/11/15	0	0.00	26.2	26.31	26.40	-26.2	7,867	-0.33%
2023/11/14	0.2	25.90	0.7	25.90	25.90	-0.4	7,722	-0.01%
2023/11/13	1	25.75	0	0.00	25.80	1	7,802	0.01%
2023/11/10	0	0.00	3.5	25.75	25.75	-3.5	7,902	-0.04%
2023/11/09	4	25.75	0	0.00	25.70	4	7,998	0.05%
2023/11/08	3	25.70	3	25.80	25.75	0	8,129	0.00%
2023/11/07	0.1	25.80	0	0.00	25.75	0.1	8,212	0.00%
2023/11/06	0	25.85	0	0.00	25.85	0	8,325	0.00%
2023/11/03	0.1	25.65	2	25.63	25.70	-1.9	8,513	-0.02%
2023/11/02	1	25.50	0	0.00	25.50	1	8,794	0.01%
2023/11/01	6	25.20	0	0.00	25.25	6	8,955	0.07%
2023/10/31	1.2	25.16	1	25.15	25.15	0.2	9,156	0.00%
2023/10/30	2.1	25.13	12.2	25.16	25.10	-10.1	9,348	-0.11%
2023/10/26	13.2	25.13	0	0.00	25.10	13.2	9,471	0.14%
2023/10/25	1.5	25.30	0	0.00	25.25	1.5	9,446	0.02%
2023/10/24	3	25.30	25.1	25.25	25.25	-22.1	9,505	-0.23%
2023/10/23	3.2	25.28	0	0.00	25.30	3.2	9,611	0.03%
2023/10/20	14.6	25.37	0	0.00	25.50	14.6	9,564	0.15%
2023/10/19	10.9	25.81	0	0.00	25.65	10.9	9,439	0.12%
2023/10/18	10	25.95	0	0.00	26.00	10	9,444	0.11%
2023/10/17	1.3	26.00	0	0.00	26.05	1.3	9,425	0.01%
2023/10/16	0	26.10	1	26.15	26.15	-1	9,456	-0.01%
2023/10/13	10.8	25.96	0	0.00	25.95	10.8	9,422	0.11%
2023/10/11	6	26.10	102.1	25.98	26.10	-96.1	9,471	-1.01%	大賣/
2023/10/06	0.1	25.70	0	0.00	25.65	0.1	9,257	0.00%
2023/10/05	1.1	25.32	5	25.25	25.30	-3.9	9,287	-0.04%
2023/10/04	12.5	25.24	0	0.00	25.10	12.5	9,223	0.14%
2023/10/03	4.3	25.51	0	0.00	25.50	4.3	9,084	0.05%
2023/10/02	7.5	25.71	1	25.75	25.65	6.6	9,158	0.07%
2023/09/28	5	25.60	5.4	25.70	25.60	-0.4	9,451	0.00%
2023/09/27	104.1	25.55	1	25.55	25.50	103.1	9,468	1.09%	大買/鉅額交易
2023/09/26	18.4	25.61	4	25.60	25.55	14.4	9,403	0.15%
2023/09/25	3.1	25.75	0.7	25.85	25.85	2.4	9,264	0.03%
2023/09/22	6.2	25.73	0	25.85	25.70	6.2	9,371	0.07%
2023/09/21	46.4	25.80	0	0.00	25.65	46.4	9,377	0.49%
2023/09/20	5	26.13	6	26.25	26.10	-1	9,030	-0.01%
2023/09/19	6.1	26.26	0	0.00	26.20	6.1	9,043	0.07%
2023/09/18	3.3	26.34	0	0.00	26.35	3.3	9,094	0.04%
2023/09/15	4.9	26.44	0	0.00	26.40	4.9	9,133	0.05%
2023/09/14	16	26.38	0	0.00	26.55	16	8,902	0.18%
2023/09/13	6.5	26.30	0	0.00	26.25	6.5	8,841	0.07%
2023/09/12	2.7	26.25	3.6	26.26	26.25	-0.9	8,994	-0.01%
2023/09/11	15.4	26.04	0	0.00	26.15	15.4	8,983	0.17%
2023/09/08	0.4	26.16	0	0.00	26.10	0.4	8,908	0.00%
2023/09/07	30	26.15	0	0.00	26.15	30	8,947	0.34%
2023/09/06	16	26.20	6	26.20	26.10	10	8,951	0.11%
2023/09/05	5.2	26.33	0	0.00	26.30	5.2	8,861	0.06%
2023/09/04	5.1	26.35	0	0.00	26.40	5.1	8,857	0.06%
2023/09/01	30.1	26.37	0	0.00	26.35	30.1	8,878	0.34%
2023/08/31	7.2	26.38	2	26.50	26.25	5.2	8,909	0.06%
2023/08/30	0	26.70	0	0.00	26.65	0	8,741	0.00%
2023/08/29	15.2	26.46	0	0.00	26.45	15.2	8,775	0.17%
2023/08/28	10	26.55	0	0.00	26.50	10	8,739	0.11%
2023/08/25	4.1	26.40	1	26.50	26.40	3.1	9,118	0.03%
2023/08/24	1	26.70	0	0.00	26.70	1	9,136	0.01%
2023/08/23	4	26.73	0	0.00	26.60	4	9,170	0.04%
2023/08/22	1.2	26.80	10	26.80	26.80	-8.8	9,184	-0.10%
2023/08/21	12.1	26.66	0	0.00	26.65	12.1	9,219	0.13%
2023/08/18	21.3	26.55	1	26.30	26.55	20.3	9,269	0.22%
2023/08/17	46	26.36	0	0.00	26.35	46	9,248	0.50%
2023/08/16	16.1	26.58	0	0.00	26.55	16.1	9,178	0.18%
2023/08/15	17.1	26.97	0	0.00	26.90	17.1	9,179	0.19%
2023/08/14	39.1	27.12	4	27.23	27.10	35.1	9,217	0.38%
2023/08/11	14.2	27.78	11.6	27.71	27.60	2.6	9,354	0.03%
2023/08/10	5.5	27.78	7	27.85	27.80	-1.5	9,369	-0.02%
2023/08/09	42.2	27.72	0.2	27.70	27.85	42.1	9,297	0.45%
2023/08/08	5.2	29.39	4.2	29.35	29.35	1	9,021	0.01%
2023/08/07	0.5	29.45	12	29.36	29.45	-11.5	8,730	-0.13%
2023/08/04	0.3	29.23	141	29.10	29.15	-140.7	8,553	-1.65%	大賣/鉅額交易
2023/08/02	6.3	29.27	1	29.00	29.00	5.3	8,397	0.06%
2023/08/01	10.5	29.48	4.2	29.40	29.50	6.4	8,224	0.08%
2023/07/31	1.5	29.40	1	29.50	29.40	0.5	8,200	0.01%
2023/07/28	2.5	29.25	5	29.29	29.25	-2.5	8,041	-0.03%
2023/07/27	5.3	29.23	2.1	29.20	29.25	3.2	8,007	0.04%
2023/07/26	2	28.85	6.9	28.86	28.95	-4.9	8,114	-0.06%
2023/07/25	1	28.40	0	0.00	28.40	1	8,143	0.01%
2023/07/24	25	28.19	0	0.00	28.20	25	8,163	0.31%
2023/07/21	7	28.45	1	28.50	28.25	6	8,216	0.07%
2023/07/20	17	28.45	1	28.50	28.50	16	8,341	0.19%
2023/07/19	1	28.45	11	28.50	28.35	-10	8,329	-0.12%
2023/07/18	1	28.40	10	28.40	28.45	-9	8,309	-0.11%
2023/07/17	0	0.00	72.3	28.31	28.45	-72.3	8,307	-0.87%
2023/07/14	0	0.00	5.5	28.18	28.30	-5.5	8,244	-0.07%
2023/07/13	2	28.15	20	28.20	28.05	-18	8,151	-0.22%
2023/07/12	0	0.00	31.5	28.15	28.15	-31.5	8,187	-0.38%
2023/07/11	0.1	28.00	51.1	28.00	28.05	-51	8,215	-0.62%
2023/07/10	3	27.75	1	27.75	27.85	2	8,213	0.02%
2023/07/07	7	27.50	0	0.00	27.65	7	8,155	0.09%
2023/07/06	0.2	27.97	20	27.90	27.70	-19.8	8,082	-0.25%
2023/07/05	1	28.10	0	0.00	28.10	1	7,767	0.01%
2023/07/04	1	28.15	4	28.20	28.20	-3	7,711	-0.04%
2023/07/03	1	28.15	3.1	28.17	28.25	-2.1	7,759	-0.03%
2023/06/30	11.2	28.05	1.2	28.10	28.05	10	7,847	0.13%
2023/06/29	0	0.00	0.1	28.10	28.05	-0.1	7,718	0.00%
2023/06/28	11.2	28.05	0	0.00	28.15	11.2	7,689	0.15%
2023/06/27	0	0.00	11.3	28.09	28.10	-11.3	7,669	-0.15%
2023/06/21	1	28.05	0	0.00	28.20	1	7,626	0.01%
2023/06/20	1.1	28.05	0.1	28.10	28.10	1	7,637	0.01%
2023/06/19	28	27.89	34.1	27.98	28.10	-6.1	7,676	-0.08%
2023/06/16	5.1	28.04	0.3	28.10	28.00	4.8	7,693	0.06%
2023/06/15	0.1	28.15	0	0.00	28.10	0.1	7,587	0.00%
2023/06/14	1	28.15	0.2	28.23	28.10	0.8	7,694	0.01%
2023/06/13	1	28.05	10	28.18	28.25	-9	7,859	-0.11%
2023/06/12	3	28.12	0.2	28.25	28.10	2.8	8,044	0.03%
2023/06/09	2	28.40	0	0.00	28.35	2	8,207	0.02%
2023/06/08	1	28.30	0	0.00	28.40	1	8,314	0.01%
2023/06/07	13.1	28.26	5	28.35	28.35	8.1	8,456	0.10%
2023/06/06	0.3	28.20	1	28.25	28.25	-0.7	8,486	-0.01%
2023/06/05	1	28.20	2.1	28.25	28.15	-1.1	8,514	-0.01%
2023/06/02	0.2	28.05	10.1	28.00	28.20	-9.9	8,487	-0.12%
2023/06/01	1	28.00	0	28.00	27.90	1	8,487	0.01%
2023/05/31	2.1	28.03	5.4	28.19	27.95	-3.3	8,471	-0.04%
2023/05/30	1	28.00	3.4	28.10	28.10	-2.4	8,097	-0.03%
2023/05/29	0	0.00	6	28.15	28.10	-6	8,205	-0.07%
2023/05/26	0.2	28.10	25.5	27.97	28.00	-25.3	8,347	-0.30%
2023/05/25	7	28.05	3	28.02	28.00	4	8,365	0.05%
2023/05/24	12	28.16	36.4	28.19	28.35	-24.4	8,395	-0.29%
2023/05/23	0	0.00	101	28.15	28.20	-101	8,328	-1.21%	大賣/鉅額交易
2023/05/22	1.1	28.20	4.6	28.17	28.20	-3.6	8,335	-0.04%
2023/05/19	0.3	28.05	5.1	28.14	28.20	-4.9	8,292	-0.06%
2023/05/18	0.2	27.85	4.5	28.00	28.05	-4.3	8,200	-0.05%
2023/05/17	0	0.00	17	27.88	27.90	-17	8,109	-0.21%
2023/05/16	1.3	27.43	8	27.40	27.50	-6.7	7,857	-0.09%
2023/05/15	0.2	27.25	10.3	27.25	27.30	-10.1	7,807	-0.13%
2023/05/12	1.5	27.20	0	0.00	27.15	1.5	7,811	0.02%
2023/05/11	1	27.20	1	27.35	27.30	0	7,806	0.00%
2023/05/10	1.1	27.31	2	27.35	27.35	-0.9	7,794	-0.01%
2023/05/09	1.1	27.30	0.1	27.25	27.35	0.9	7,821	0.01%
2023/05/08	17.2	27.33	0	0.00	27.30	17.2	7,891	0.22%
2023/05/05	0.3	27.20	11	27.15	27.20	-10.7	7,829	-0.14%
2023/05/04	1	27.10	3	27.05	27.15	-2	7,850	-0.03%
2023/05/03	18	27.08	2	27.10	27.05	16	7,905	0.20%
2023/05/02	11	27.10	5.2	27.03	27.20	5.8	8,229	0.07%
2023/04/27	2	26.60	0.1	26.60	26.60	1.9	8,392	0.02%
2023/04/26	3.4	26.58	1	26.50	26.60	2.4	8,437	0.03%
2023/04/25	11.5	26.67	8	26.61	26.55	3.5	8,442	0.04%
2023/04/24	0.3	26.35	3	26.43	26.50	-2.7	8,383	-0.03%
2023/04/21	2.3	26.27	4.4	26.29	26.35	-2.1	8,538	-0.02%
2023/04/20	1.6	26.40	0	0.00	26.40	1.6	8,688	0.02%
2023/04/19	0.3	26.60	0	0.00	26.60	0.3	8,945	0.00%
2023/04/18	0	0.00	10	26.51	26.60	-10	9,024	-0.11%
2023/04/17	0	26.55	0	0.00	26.55	0	9,068	0.00%
2023/04/14	1	26.59	1	26.65	26.60	0	9,059	0.00%
2023/04/13	0	26.50	5	26.48	26.50	-5	9,009	-0.06%
2023/04/12	1	26.40	0	0.00	26.40	1	9,022	0.01%
2023/04/11	1.1	26.35	4	26.38	26.45	-2.9	9,115	-0.03%
2023/04/10	2	26.28	0	0.00	26.30	2	9,078	0.02%
2023/04/07	0.3	26.20	0	0.00	26.20	0.3	9,084	0.00%
2023/04/06	0	0.00	15	26.25	26.20	-15	9,079	-0.17%
2023/03/31	8.1	26.11	0	0.00	26.10	8.1	9,045	0.09%
2023/03/30	3	26.10	0.3	26.25	26.10	2.7	8,906	0.03%
2023/03/29	5.1	26.10	1.6	26.17	26.25	3.5	8,895	0.04%
2023/03/28	5.1	26.20	0.1	26.20	26.20	5	8,927	0.06%
2023/03/27	0	0.00	2	26.15	26.20	-2	8,974	-0.02%
2023/03/24	0.5	26.05	1	25.95	26.15	-0.5	9,126	-0.01%
2023/03/23	5.3	26.05	4	26.10	26.10	1.3	9,185	0.01%
2023/03/22	2	25.85	0.1	26.00	25.95	1.9	9,291	0.02%
2023/03/21	13.3	25.46	0	0.00	25.40	13.3	9,397	0.14%
2023/03/20	6.2	25.18	1	25.25	25.20	5.2	9,381	0.06%
2023/03/17	12.1	25.38	4	25.38	25.35	8.1	9,373	0.09%
2023/03/16	7.5	25.33	1.2	25.36	25.30	6.4	9,266	0.07%
2023/03/15	16.6	25.76	1.1	25.91	25.60	15.5	9,225	0.17%
2023/03/14	16	25.83	0	0.00	25.80	16	9,155	0.18%
2023/03/13	4.2	26.06	2.2	26.02	26.10	2	9,006	0.02%
2023/03/10	17.1	26.22	0	0.00	26.15	17.1	8,939	0.19%
2023/03/09	12.2	26.47	1	26.55	26.45	11.2	8,876	0.13%
2023/03/08	1.1	26.55	0	0.00	26.60	1.1	9,494	0.01%
2023/03/07	2.1	26.60	0	0.00	26.65	2.1	9,537	0.02%
2023/03/06	1.5	26.60	0	0.00	26.60	1.5	9,720	0.02%
2023/03/03	13	26.45	0	0.00	26.40	13	9,859	0.13%
2023/03/02	2.2	26.34	8.1	26.40	26.40	-5.9	9,959	-0.06%
2023/03/01	7.1	26.46	0	0.00	26.45	7.1	9,981	0.07%
2023/02/24	0.4	26.80	0	0.00	26.65	0.4	9,813	0.00%
2023/02/23	0.1	26.80	0	0.00	26.80	0.1	9,698	0.00%
2023/02/22	10	26.51	0.1	26.70	26.50	9.9	9,787	0.10%
2023/02/21	29.2	26.67	0	0.00	26.70	29.2	9,769	0.30%
2023/02/20	0	0.00	10.1	26.82	26.85	-10.1	9,878	-0.10%
2023/02/17	0.8	26.60	0	0.00	26.60	0.8	9,994	0.01%
2023/02/16	9.9	26.65	0.1	26.70	26.55	9.8	10,233	0.10%
2023/02/15	26.5	26.56	2	26.55	26.60	24.5	10,466	0.23%
2023/02/14	3	26.80	3.4	26.76	26.75	-0.4	10,428	0.00%
2023/02/13	3.1	26.65	0.8	26.65	26.80	2.3	10,476	0.02%
2023/02/09	20.1	26.40	0	0.00	26.35	20.1	10,538	0.19%
2023/02/08	4.1	26.38	20	26.40	26.35	-15.9	10,628	-0.15%
2023/02/07	7	26.40	0	0.00	26.40	7	10,665	0.07%
2023/02/06	1.7	26.48	2	26.50	26.35	-0.3	10,631	0.00%
2023/02/03	0.1	26.68	0	0.00	26.65	0.1	10,580	0.00%
2023/02/02	8	26.53	0	0.00	26.65	8	10,707	0.07%
2023/01/31	22.3	26.69	0	0.00	26.45	22.3	10,807	0.21%
2023/01/30	7.3	26.84	16.9	27.14	27.30	-9.7	10,592	-0.09%
2023/01/17	2.7	26.74	0	0.00	26.70	2.7	10,297	0.03%
2023/01/16	5	26.75	3.1	26.85	26.85	1.9	10,309	0.02%
2023/01/13	5.2	26.40	30	26.70	26.35	-24.8	10,296	-0.24%
2023/01/12	3	26.37	0.4	26.45	26.40	2.6	10,533	0.03%
2023/01/11	12	26.63	10.5	26.56	26.70	1.5	10,584	0.01%
2023/01/10	0.1	27.00	1	26.95	27.00	-0.9	10,562	-0.01%
2023/01/09	2	26.95	10.1	26.90	27.00	-8.1	10,529	-0.08%
2023/01/06	21	26.30	0	0.00	26.30	21	10,405	0.20%
2023/01/04	0.4	26.00	5	26.10	26.00	-4.6	10,683	-0.04%
2023/01/03	7.5	25.74	1	25.65	25.90	6.5	10,927	0.06%
2022/12/30	1	26.05	0	0.00	26.00	1	10,957	0.01%
2022/12/29	5.2	25.69	0	0.00	25.65	5.2	11,042	0.05%
2022/12/28	2.9	25.95	75	26.00	25.90	-72.1	11,044	-0.65%
2022/12/26	0	0.00	0.1	26.20	26.10	-0.1	11,392	0.00%
2022/12/23	18.1	25.92	1	25.95	25.95	17.1	11,684	0.15%
2022/12/22	0.1	26.10	0	0.00	26.15	0.1	11,913	0.00%
2022/12/21	1	25.90	0	0.00	26.00	1	12,228	0.01%
2022/12/20	2	25.98	0.1	26.00	25.95	1.9	12,328	0.02%
2022/12/19	0.1	26.17	0	0.00	26.15	0.1	12,415	0.00%
2022/12/16	0.6	26.40	0	0.00	26.15	0.6	12,425	0.00%
2022/12/15	0	0.00	31	26.48	26.50	-31	12,408	-0.25%
2022/12/14	0	0.00	60	26.43	26.50	-60	12,412	-0.48%
2022/12/13	5	26.00	0	0.00	26.10	5	12,333	0.04%
2022/12/12	0	0.00	12	26.35	26.35	-12	12,230	-0.10%
2022/12/09	1	26.15	0.3	26.25	26.25	0.7	12,487	0.01%
2022/12/08	1	25.90	2	26.05	26.05	-1	12,568	-0.01%
2022/12/07	0	0.00	3.5	26.19	26.05	-3.5	12,641	-0.03%
2022/12/06	134	26.00	0	0.00	25.80	134	12,595	1.06%	大買/鉅額交易
2022/12/05	0	26.35	20	26.15	26.10	-20	12,518	-0.16%
2022/12/02	2	26.35	0	0.00	26.40	2	12,496	0.02%
2022/12/01	2.1	26.53	1	26.70	26.70	1.1	12,608	0.01%
2022/11/30	28	26.61	23	26.55	26.65	5	12,656	0.04%
2022/11/29	1.1	26.41	8.3	26.42	26.50	-7.2	12,035	-0.06%
2022/11/28	1.4	25.86	0	0.00	26.15	1.4	11,974	0.01%
2022/11/25	0	26.25	1.1	26.30	26.30	-1.1	11,936	-0.01%
2022/11/24	0	0.00	7	26.28	26.30	-7	11,900	-0.06%
2022/11/23	0	0.00	20	26.15	26.10	-20	11,882	-0.17%
2022/11/22	2	25.90	0	0.00	26.05	2	11,925	0.02%
2022/11/21	0.4	25.74	2	26.05	26.05	-1.6	11,901	-0.01%
2022/11/18	7.7	25.93	0	0.00	25.80	7.7	11,857	0.07%
2022/11/17	0.5	26.20	6	26.21	26.20	-5.5	11,781	-0.05%
2022/11/16	0.1	26.64	4	26.51	26.45	-3.9	11,820	-0.03%
2022/11/15	1	26.70	10.1	26.53	26.70	-9.1	11,760	-0.08%
2022/11/14	2	26.55	12	26.60	26.55	-10	11,644	-0.09%
2022/11/11	9	26.23	38.1	26.45	26.55	-29.1	11,435	-0.25%
2022/11/10	1.1	25.99	0	0.00	25.90	1.1	11,291	0.01%
2022/11/09	1.1	25.90	12	25.98	26.00	-10.9	11,354	-0.10%
2022/11/08	0.1	25.60	1	25.75	25.75	-0.9	11,330	-0.01%
2022/11/07	4.1	25.49	1	25.50	25.60	3.1	11,381	0.03%
2022/11/02	1.7	25.12	0.1	25.10	25.00	1.6	12,342	0.01%
2022/11/01	5	25.17	0	0.00	25.35	5	12,608	0.04%
2022/10/31	1	25.00	0	0.00	25.00	1	12,742	0.01%
2022/10/28	6.1	25.13	0	0.00	25.05	6.1	12,734	0.05%
2022/10/27	4	25.23	0	0.00	25.05	4	12,758	0.03%
2022/10/26	5.2	25.30	10	25.40	25.30	-4.8	12,720	-0.04%
2022/10/25	0.8	24.87	7.1	24.87	25.15	-6.3	12,628	-0.05%
2022/10/24	0	0.00	2	24.65	24.70	-2	12,685	-0.02%
2022/10/21	2.8	24.69	10	24.40	24.50	-7.2	12,695	-0.06%
2022/10/20	14.2	23.51	14	23.93	24.25	0.2	12,711	0.00%
2022/10/19	6.1	24.23	2.8	24.31	24.05	3.3	12,455	0.03%
2022/10/18	3	24.43	12	24.41	24.40	-9	12,381	-0.07%
2022/10/17	0.2	24.29	1.2	24.19	24.35	-1	12,424	-0.01%
2022/10/14	4.5	24.58	0.9	24.65	24.50	3.6	12,338	0.03%
2022/10/13	29.2	24.81	20	24.53	24.55	9.2	12,294	0.07%
2022/10/12	6.3	25.20	0	0.00	25.10	6.3	12,086	0.05%
2022/10/11	3.8	25.18	0	0.00	25.05	3.8	12,050	0.03%
2022/10/07	1.2	25.78	0.2	25.90	25.80	1.1	11,877	0.01%
2022/10/06	0.2	26.02	11	26.00	26.05	-10.8	11,876	-0.09%
2022/10/05	7.2	25.81	0	0.00	25.70	7.2	11,928	0.06%
2022/10/04	1	25.77	0	25.70	25.85	1	12,010	0.01%
2022/10/03	12.2	25.84	18	25.90	25.70	-5.8	11,928	-0.05%
2022/09/30	4.1	26.59	20.1	26.40	26.25	-15.9	11,847	-0.13%
2022/09/29	1.2	26.33	0	0.00	26.50	1.2	11,723	0.01%
2022/09/28	1.5	26.34	36	26.28	26.45	-34.5	11,616	-0.30%
2022/09/27	1.4	26.14	6	26.14	26.15	-4.6	11,348	-0.04%
2022/09/26	4.7	26.29	40	26.20	26.25	-35.3	11,344	-0.31%
2022/09/23	6.3	26.72	1	26.85	26.70	5.3	11,305	0.05%
2022/09/22	8.2	26.85	0	0.00	26.80	8.2	11,349	0.07%
2022/09/21	7	27.06	0	0.00	27.10	7	11,282	0.06%
2022/09/20	6	27.08	2	27.10	27.25	4	11,226	0.04%
2022/09/19	2	27.20	1	27.45	27.15	1	11,210	0.01%
2022/09/16	4	27.40	1	27.45	27.55	3	11,247	0.03%
2022/09/15	3.6	27.33	7	27.50	27.50	-3.4	11,072	-0.03%
2022/09/14	10.9	27.16	0	0.00	27.05	10.9	11,004	0.10%
2022/09/13	0.1	27.50	6.1	27.44	27.45	-6.1	11,194	-0.05%
2022/09/12	0.1	27.30	1	27.30	27.45	-0.9	11,344	-0.01%
2022/09/08	15.5	27.01	0.9	27.10	27.25	14.6	11,575	0.13%
2022/09/07	4.1	26.99	1	27.00	26.95	3.1	11,667	0.03%
2022/09/06	0	0.00	12.2	27.34	27.45	-12.2	11,649	-0.10%
2022/09/05	4.2	27.10	5	27.07	27.15	-0.8	11,630	-0.01%
2022/09/02	3.8	27.02	0	27.20	27.00	3.7	11,766	0.03%
2022/09/01	2.2	27.08	0	0.00	27.10	2.2	11,789	0.02%
2022/08/31	5	27.45	2	27.58	27.65	3	11,666	0.03%
2022/08/30	0.1	27.20	0.2	27.15	27.20	-0.1	11,552	0.00%
2022/08/29	1.4	27.14	1	27.10	27.20	0.4	11,546	0.00%
2022/08/26	1.3	27.44	3.1	27.40	27.45	-1.9	11,499	-0.02%
2022/08/25	0	0.00	6	27.30	27.30	-6	11,554	-0.05%
2022/08/24	4.4	26.88	14	27.00	27.00	-9.7	11,704	-0.08%
2022/08/23	3.3	27.10	20	27.15	27.00	-16.7	12,626	-0.13%
2022/08/22	2.1	27.43	1.2	27.42	27.40	1	12,805	0.01%
2022/08/19	9.1	27.52	0	0.00	27.60	9.1	12,974	0.07%
2022/08/18	0	0.00	2	27.75	27.75	-2	13,199	-0.02%
2022/08/17	0	0.00	1	27.75	27.75	-1	13,336	-0.01%
2022/08/15	1.1	27.40	5	27.40	27.50	-4	13,566	-0.03%
2022/08/12	2.5	27.45	5.2	27.40	27.45	-2.7	13,803	-0.02%
2022/08/11	8	27.31	3	27.40	27.45	5	14,112	0.04%
2022/08/10	26.6	27.16	5	27.22	27.20	21.6	14,470	0.15%
2022/08/09	11.3	28.29	40	28.38	28.50	-28.7	14,249	-0.20%
2022/08/08	3.3	27.79	19	27.98	28.00	-15.7	13,851	-0.11%
2022/08/05	0	0.00	1.4	27.56	27.65	-1.4	13,808	-0.01%
2022/08/04	0	0.00	3	27.50	27.35	-3	14,097	-0.02%
2022/08/03	0.3	27.35	1	27.25	27.35	-0.7	14,159	0.00%
2022/08/02	2.5	27.22	0	0.00	27.25	2.5	14,481	0.02%
2022/08/01	0.4	27.30	30.3	27.29	27.45	-29.9	14,811	-0.20%
2022/07/29	0.2	27.20	0	0.00	27.40	0.2	15,027	0.00%
2022/07/28	0.1	27.30	1	27.20	27.25	-0.9	14,962	-0.01%
2022/07/27	0	0.00	1	26.80	26.95	-1	14,884	-0.01%
2022/07/25	1	26.45	5	26.30	26.50	-4	14,832	-0.03%
2022/07/22	0	0.00	0.2	26.15	26.05	-0.2	15,005	0.00%
2022/07/21	0	0.00	6.2	25.95	26.00	-6.2	15,004	-0.04%
2022/07/20	8.5	25.67	0	0.00	25.60	8.5	15,061	0.06%
2022/07/19	5.1	25.55	2.6	25.63	25.65	2.5	15,191	0.02%
2022/07/18	2	25.50	0	0.00	25.50	2	15,323	0.01%
2022/07/15	4.3	25.38	0	0.00	25.30	4.3	15,302	0.03%
2022/07/14	5	25.65	12.2	25.75	25.80	-7.1	15,370	-0.05%
2022/07/13	10	25.58	10	25.85	25.85	0	15,416	0.00%
2022/07/12	18	25.19	2	25.18	25.20	16	15,584	0.10%
2022/07/11	12.1	25.64	1.4	25.73	25.65	10.7	15,653	0.07%
2022/07/08	20	26.03	0	0.00	26.00	20	15,946	0.13%
2022/07/07	5	26.15	5	25.95	26.10	0	16,035	0.00%
2022/07/06	4	26.15	0	0.00	26.10	4	16,179	0.02%
2022/07/05	5	26.70	5.5	26.57	26.55	-0.5	16,365	0.00%
2022/07/04	1.1	26.50	2.1	26.75	26.55	-1	16,521	-0.01%
2022/07/01	7	26.56	11	26.62	26.50	-4	16,894	-0.02%
2022/06/30	9	26.88	9	26.87	26.85	0	17,255	0.00%
2022/06/29	1	27.00	1	26.95	27.20	0	17,283	0.00%
2022/06/28	2	27.13	3	27.10	27.15	-1	17,507	-0.01%
2022/06/27	1	27.15	3.2	27.44	27.15	-2.2	17,632	-0.01%
2022/06/24	0.2	27.30	3	27.30	27.35	-2.8	17,621	-0.02%
2022/06/23	4	26.68	0.2	26.90	26.95	3.8	17,677	0.02%
2022/06/22	0.2	26.95	8	26.75	26.75	-7.8	17,690	-0.04%
2022/06/21	2	26.45	4.2	26.76	27.10	-2.2	17,776	-0.01%
2022/06/20	20.2	26.37	3.3	26.62	26.10	16.9	17,800	0.09%
2022/06/17	15	26.56	4	26.61	26.75	11	17,649	0.06%
2022/06/16	8	27.45	5.1	27.69	27.10	3	17,528	0.02%
2022/06/15	0	0.00	1	27.20	27.20	-1	17,932	-0.01%
2022/06/14	1.2	26.74	0	0.00	27.00	1.2	18,135	0.01%
2022/06/13	6.2	26.72	0	0.00	26.95	6.2	18,214	0.03%
2022/06/10	2	26.90	2	27.25	27.15	0	18,208	0.00%
2022/06/09	0	0.00	4	27.38	27.30	-4	18,235	-0.02%
2022/06/08	0	0.00	4	27.45	27.45	-4	18,246	-0.02%
2022/06/07	8	27.21	2.7	27.32	27.30	5.3	18,326	0.03%
2022/06/06	0.7	27.30	6	27.36	27.30	-5.3	18,338	-0.03%
2022/06/02	4	27.34	1	27.50	27.35	3	18,736	0.02%
2022/06/01	3.1	27.67	8.7	27.84	27.65	-5.6	19,109	-0.03%
2022/05/31	2	27.98	10	28.00	28.15	-8	19,095	-0.04%
2022/05/30	1	28.00	33	28.00	28.20	-32	18,147	-0.18%
2022/05/27	0	0.00	29	27.91	28.00	-29	18,020	-0.16%
2022/05/26	4	27.46	1	27.65	27.70	3	17,998	0.02%
2022/05/25	1	27.15	19	27.38	27.40	-18	18,028	-0.10%
2022/05/24	1	27.45	4.1	27.34	27.35	-3.1	18,227	-0.02%
2022/05/23	0	0.00	3.7	27.44	27.25	-3.7	18,162	-0.02%
2022/05/20	0.2	27.05	1	27.10	27.15	-0.8	18,195	0.00%
2022/05/19	15.2	26.41	1	26.75	26.85	14.2	17,955	0.08%
2022/05/18	0	0.00	12.2	27.11	27.30	-12.2	17,617	-0.07%
2022/05/17	3	25.79	5	25.95	26.00	-2	17,129	-0.01%
2022/05/16	2	25.63	21	25.70	25.65	-19	17,036	-0.11%
2022/05/13	6	25.36	21	25.44	25.50	-15	16,941	-0.09%
2022/05/12	26.6	25.72	7	25.61	25.35	19.6	16,820	0.12%
2022/05/11	11	26.10	10	26.15	26.15	1	16,470	0.01%
2022/05/10	31.3	26.15	6	25.92	26.20	25.3	16,400	0.15%
2022/05/09	12.5	26.59	2	26.85	26.40	10.5	16,183	0.06%
2022/05/06	18.3	27.34	6.9	27.38	27.40	11.4	16,155	0.07%
2022/05/05	11	27.90	4.9	28.04	27.80	6.1	16,194	0.04%
2022/05/04	5.8	28.13	0	0.00	28.05	5.8	16,251	0.04%
2022/05/03	2.4	28.16	0	0.00	28.15	2.4	16,504	0.01%
2022/04/29	2	28.33	19	28.46	28.50	-17	16,757	-0.10%
2022/04/28	30	28.02	0	0.00	28.20	30	17,024	0.18%
2022/04/27	4.1	28.46	0.2	28.45	28.30	3.9	16,877	0.02%
2022/04/26	0	0.00	3	28.67	28.80	-3	16,848	-0.02%
2022/04/25	14.3	28.32	1	28.35	28.30	13.3	16,854	0.08%
2022/04/22	2	28.53	52	28.85	28.85	-50	16,762	-0.30%
2022/04/21	30.1	28.59	2	28.65	28.55	28.1	16,839	0.17%
2022/04/20	77	28.36	34.2	28.67	28.85	42.8	16,943	0.25%
2022/04/19	0	0.00	1	28.60	28.55	-1	16,986	-0.01%
2022/04/18	51.5	28.50	12	28.55	28.55	39.5	17,228	0.23%
2022/04/15	38.6	29.32	13.4	29.34	29.25	25.2	17,071	0.15%
2022/04/14	54.1	29.69	1.4	29.68	29.55	52.7	17,028	0.31%
2022/04/13	0.8	30.35	8.1	30.33	30.35	-7.3	16,772	-0.04%
2022/04/12	6.1	30.14	1	30.10	30.15	5.1	16,669	0.03%
2022/04/11	52	30.77	2	30.75	30.65	50	16,468	0.30%
2022/04/08	9	30.28	8.9	30.39	30.55	0.1	16,224	0.00%
2022/04/07	68.9	30.58	29.2	30.37	30.05	39.7	16,109	0.25%
2022/04/06	19.3	30.15	22	30.45	30.75	-2.7	15,755	-0.02%
2022/04/01	25	29.62	9	29.52	29.65	16	15,464	0.10%
2022/03/31	23.5	29.54	35	29.41	29.55	-11.5	15,345	-0.07%
2022/03/30	8.8	28.84	5	28.92	28.95	3.8	15,036	0.02%
2022/03/29	7.2	28.74	0.1	28.85	28.75	7.1	14,903	0.05%
2022/03/28	0	0.00	37	28.61	28.90	-37	14,823	-0.25%
2022/03/25	0.1	28.55	1.1	28.61	28.65	-1	14,716	-0.01%
2022/03/24	21	28.60	0	0.00	28.65	21	14,693	0.14%
2022/03/23	16	28.28	64.9	28.38	28.60	-48.9	14,691	-0.33%
2022/03/22	0	0.00	2	27.90	28.00	-2	14,463	-0.01%
2022/03/21	16	27.99	34.3	28.00	27.85	-18.3	14,466	-0.13%
2022/03/18	27.6	27.77	6.5	28.03	28.15	21.1	14,472	0.15%
2022/03/17	0	0.00	73.9	27.45	27.55	-73.9	14,144	-0.52%
2022/03/16	1	26.95	5.1	27.05	27.30	-4.1	14,011	-0.03%
2022/03/15	3.1	26.88	23	26.89	26.95	-19.9	14,188	-0.14%
2022/03/14	6	26.64	0	0.00	26.75	6	14,192	0.04%
2022/03/11	2	26.60	0	0.00	26.65	2	14,255	0.01%
2022/03/10	3	26.65	28.1	26.19	26.75	-25.1	14,340	-0.18%
2022/03/09	33	26.00	37	26.00	25.95	-4	14,431	-0.03%
2022/03/08	16.1	25.83	20	25.93	25.90	-3.9	14,430	-0.03%
2022/03/07	25.1	26.11	2	26.25	26.30	23.1	14,069	0.16%
2022/03/04	1.1	26.78	0	0.00	26.80	1.1	14,198	0.01%
2022/03/03	0.3	26.88	0	0.00	26.85	0.3	14,196	0.00%
2022/03/01	3	26.67	0	0.00	26.65	3	14,275	0.02%
2022/02/25	29	26.27	2	26.35	26.45	27	14,170	0.19%
2022/02/24	59	26.56	4.2	26.70	26.60	54.8	13,949	0.39%
2022/02/23	12	26.90	0	0.00	27.05	12	13,637	0.09%
2022/02/22	31.2	26.84	4	26.90	26.95	27.2	13,670	0.20%
2022/02/21	3.1	27.22	0	0.00	27.25	3.1	13,536	0.02%
2022/02/18	12	27.40	0.2	27.45	27.35	11.8	13,571	0.09%
2022/02/17	7	27.39	2.3	27.39	27.45	4.7	13,664	0.03%
2022/02/16	7.2	27.41	2	27.50	27.40	5.2	13,779	0.04%
2022/02/15	10.1	27.40	0	0.00	27.35	10.1	13,787	0.07%
2022/02/14	6.6	27.36	0	0.00	27.45	6.6	13,753	0.05%
2022/02/11	12	27.67	0	0.00	27.75	12	13,732	0.09%
2022/02/10	0.1	27.70	6.3	27.56	27.70	-6.2	13,722	-0.04%
2022/02/09	0.2	27.67	0.5	27.72	27.75	-0.4	13,670	0.00%
2022/02/08	7	27.66	64	27.61	27.70	-57	13,469	-0.42%
2022/02/07	17.2	26.97	18.4	26.92	27.05	-1.2	13,086	-0.01%
2022/01/26	41	26.45	15	26.45	26.45	26	12,802	0.20%
2022/01/25	41	25.99	26.1	25.96	26.20	14.9	12,662	0.12%
2022/01/24	23.7	26.08	38	26.12	26.35	-14.4	12,396	-0.12%
2022/01/21	38.4	26.42	46.2	26.52	26.45	-7.8	12,181	-0.06%
2022/01/20	4	26.80	21.7	26.74	26.80	-17.7	11,886	-0.15%
2022/01/19	1	27.00	4	27.03	27.00	-3	11,834	-0.03%
2022/01/18	96.5	27.00	17.1	26.91	27.05	79.4	11,873	0.67%
2022/01/17	19.1	26.99	5.1	27.00	27.00	14	11,754	0.12%
2022/01/14	30.7	27.13	13	27.20	27.20	17.7	11,617	0.15%
2022/01/13	9	27.21	17.3	27.26	27.40	-8.3	11,440	-0.07%
2022/01/12	16.3	27.04	5	27.15	27.15	11.3	11,267	0.10%
2022/01/11	48	26.76	9.5	26.69	26.95	38.6	11,128	0.35%
2022/01/10	5	26.05	40	26.25	26.30	-35	10,899	-0.32%
2022/01/07	57.2	26.00	0.6	25.99	25.95	56.6	10,787	0.52%
2022/01/06	30.3	25.60	34.2	25.74	25.75	-3.9	10,653	-0.04%
2022/01/05	0.4	25.40	41	25.46	25.55	-40.6	10,621	-0.38%
2022/01/04	33.2	25.25	8.3	25.35	25.40	24.9	10,695	0.23%
2022/01/03	8.5	25.50	1.6	25.41	25.40	6.9	10,619	0.07%
2021/12/30	12	25.44	0	0.00	25.45	12	10,632	0.11%
2021/12/29	21	25.39	117.1	25.40	25.50	-96.1	10,678	-0.90%	大賣/
2021/12/28	8	25.19	17	25.16	25.35	-9	10,676	-0.08%
2021/12/27	2.2	25.01	0	0.00	25.00	2.2	10,574	0.02%
2021/12/24	2.8	25.02	16	25.02	25.05	-13.2	10,783	-0.12%
2021/12/23	1	25.00	0.7	25.00	25.00	0.3	10,840	0.00%
2021/12/22	7	24.90	0	0.00	24.95	7	10,954	0.06%
2021/12/21	1	25.00	0	25.00	25.00	1	11,005	0.01%
2021/12/20	22	24.82	0	0.00	24.80	22	10,981	0.20%
2021/12/17	1	24.90	6	25.00	25.10	-5	10,892	-0.05%
2021/12/16	50	24.75	51	24.80	24.90	-1	10,834	-0.01%
2021/12/15	9	24.64	3	24.65	24.65	6	11,004	0.05%
2021/12/14	9.1	24.73	0	0.00	24.70	9.1	11,158	0.08%
2021/12/13	173	25.23	57	25.38	25.00	116	11,017	1.05%	大買/鉅額交易
2021/12/10	26.1	25.00	3.1	25.07	25.10	23	10,923	0.21%
2021/12/09	5	24.80	11	25.05	25.20	-6	10,848	-0.06%
2021/12/08	11.5	24.38	13	24.39	24.70	-1.5	10,563	-0.01%
2021/12/07	2	24.20	40	24.25	24.30	-38	10,450	-0.36%
2021/12/06	7	24.10	0.5	24.25	24.20	6.5	10,444	0.06%
2021/12/03	3	23.98	2	24.00	24.05	1	10,566	0.01%
2021/12/02	0.9	23.85	5	23.80	23.90	-4.1	10,479	-0.04%
2021/12/01	2.8	23.68	0	23.85	23.85	2.7	10,470	0.03%
2021/11/29	6.4	23.53	5	23.65	23.55	1.3	10,033	0.01%
2021/11/26	57.2	23.66	0	0.00	23.55	57.2	9,999	0.57%
2021/11/25	10	23.70	1	23.90	23.90	9	10,091	0.09%
2021/11/24	2	23.75	0	0.00	23.70	2	10,200	0.02%
2021/11/23	5.3	23.50	0	0.00	23.50	5.3	10,243	0.05%
2021/11/22	1	23.60	0	23.65	23.70	1	10,223	0.01%
2021/11/19	8.9	23.77	6.9	23.79	23.65	2.1	10,210	0.02%
2021/11/18	2	23.83	3	23.82	23.90	-1	10,166	-0.01%
2021/11/17	5	23.60	6	23.60	23.65	-1	10,067	-0.01%
2021/11/16	19	23.49	0.2	23.54	23.45	18.8	10,110	0.19%
2021/11/15	3.1	23.57	34	23.74	23.55	-30.9	10,133	-0.30%
2021/11/12	5	23.35	10.2	23.39	23.45	-5.2	9,994	-0.05%
2021/11/11	6	23.07	3	23.15	23.20	3	9,983	0.03%
2021/11/10	3	23.10	9	23.10	23.10	-6	10,163	-0.06%
2021/11/09	3	22.75	0	0.00	23.00	3	10,141	0.03%
2021/11/08	0	22.85	0	0.00	22.80	0	10,262	0.00%
2021/11/05	3	22.70	0.9	22.80	22.80	2.1	10,594	0.02%
2021/11/04	2	22.70	0	0.00	22.75	2	10,985	0.02%
2021/11/03	11.8	22.70	1	22.70	22.75	10.8	11,254	0.10%
2021/11/02	20	22.70	32	22.70	22.80	-12	11,495	-0.10%
2021/11/01	11	22.69	0	0.00	22.65	11	11,721	0.09%
2021/10/29	11	22.66	0	0.00	22.60	11	11,805	0.09%
2021/10/28	3	22.70	2	22.70	22.75	1	11,767	0.01%
2021/10/27	0.2	22.75	1	22.85	22.85	-0.8	11,948	-0.01%
2021/10/26	0	0.00	7	22.62	22.75	-7	12,050	-0.06%
2021/10/25	0.5	22.45	6.2	22.40	22.50	-5.7	11,954	-0.05%
2021/10/21	0	0.00	0.1	22.55	22.45	-0.1	12,186	0.00%
2021/10/20	30	22.45	30.2	22.42	22.50	-0.2	12,173	0.00%
2021/10/19	1	22.40	6	22.54	22.40	-5	12,200	-0.04%
2021/10/18	2	22.40	34	22.35	22.40	-32	12,359	-0.26%
2021/10/15	2.1	22.16	3	22.20	22.25	-0.9	12,371	-0.01%
2021/10/14	1.9	22.17	1	22.10	22.10	0.9	12,359	0.01%
2021/10/13	0	0.00	91.6	22.12	22.15	-91.6	12,433	-0.74%
2021/10/12	25	21.88	0.1	22.15	22.05	24.9	12,444	0.20%
2021/10/08	31	22.00	1	22.00	22.00	30	12,325	0.24%
2021/10/07	0	0.00	2	22.15	22.15	-2	12,355	-0.02%
2021/10/06	30	21.93	0	0.00	21.95	30	12,350	0.24%
2021/10/05	14	21.94	5	22.00	21.95	9	12,343	0.07%
2021/10/04	1	21.85	50.9	22.05	22.00	-49.9	12,339	-0.40%
2021/10/01	19.5	21.85	0	0.00	22.00	19.5	12,306	0.16%
2021/09/29	14	21.98	10	21.95	22.05	4	12,130	0.03%
2021/09/28	5.4	22.10	0	0.00	22.15	5.4	12,029	0.04%
2021/09/27	4	22.08	0	0.00	22.05	4	12,055	0.03%
2021/09/24	0	22.15	1	22.20	22.15	-1	12,072	-0.01%
2021/09/23	1	21.95	2	22.10	22.10	-1	12,157	-0.01%
2021/09/22	19	21.70	24.1	21.73	21.75	-5.1	12,137	-0.04%
2021/09/17	10	22.12	29	22.20	22.00	-19	11,916	-0.16%
2021/09/16	0.1	22.20	1	22.20	22.20	-0.9	11,762	-0.01%
2021/09/15	11	22.05	0.3	22.16	22.15	10.7	11,772	0.09%
2021/09/14	0	0.00	6.8	22.15	22.20	-6.8	11,766	-0.06%
2021/09/13	3	21.97	1	22.10	22.05	2.1	11,681	0.02%
2021/09/10	5	21.85	63	21.96	22.05	-58	11,696	-0.50%
2021/09/09	4	21.90	0	0.00	21.90	4	11,962	0.03%
2021/09/08	98.5	22.07	20	22.10	22.05	78.5	11,870	0.66%
2021/09/07	2.5	22.34	79.1	22.39	22.40	-76.6	11,765	-0.65%
2021/09/06	75.1	22.35	30	22.35	22.35	45.1	11,689	0.39%
2021/09/03	0	0.00	9	22.14	22.30	-9	11,664	-0.08%
2021/09/02	3.7	22.02	0.4	22.18	22.05	3.3	11,597	0.03%
2021/09/01	6	22.22	13.9	22.22	22.20	-7.9	11,558	-0.07%
2021/08/31	1.5	22.20	0	0.00	22.35	1.5	11,477	0.01%
2021/08/30	0.3	21.95	16	21.91	22.15	-15.7	11,226	-0.14%
2021/08/27	0	0.00	5.1	21.79	21.85	-5.1	11,074	-0.05%
2021/08/26	0	0.00	14	21.35	21.40	-14	10,938	-0.13%
2021/08/25	13.1	21.40	0	0.00	21.40	13.1	10,943	0.12%
2021/08/24	3	21.30	23	21.35	21.45	-20	10,915	-0.18%
2021/08/23	4.2	21.10	1.3	21.16	21.10	3	10,937	0.03%
2021/08/20	2.2	20.95	1	21.00	21.05	1.2	11,007	0.01%
2021/08/19	26.5	20.94	0	0.00	20.95	26.5	11,306	0.23%
2021/08/18	10.2	21.03	0	21.10	21.05	10.2	11,210	0.09%
2021/08/17	3	20.97	12	20.97	21.10	-9	11,252	-0.08%
2021/08/16	33.2	21.01	21.5	20.95	21.00	11.7	11,210	0.10%
2021/08/13	36.1	21.10	1	21.15	21.15	35.1	11,074	0.32%
2021/08/12	18.4	21.25	41	21.27	21.35	-22.6	11,117	-0.20%
2021/08/11	19	21.38	2	21.33	21.45	17	11,095	0.15%
2021/08/10	30	22.11	4.1	22.10	22.15	25.9	10,954	0.24%
2021/08/09	2.1	22.13	20	22.15	22.20	-17.9	11,002	-0.16%
2021/08/06	0	0.00	10.3	22.20	22.30	-10.3	10,922	-0.09%
2021/08/05	2	22.30	12.9	22.27	22.35	-10.9	11,104	-0.10%
2021/08/04	3.6	22.17	10	22.25	22.20	-6.4	11,693	-0.06%
2021/08/03	5	22.00	2	22.10	22.15	3	11,842	0.03%
2021/08/02	5	21.96	1.3	22.08	22.10	3.7	12,114	0.03%
2021/07/30	5	21.89	0	0.00	21.85	5	12,022	0.04%
2021/07/29	0	0.00	4	21.90	21.95	-4	11,980	-0.03%
2021/07/28	3	21.82	10	21.89	21.95	-7	12,017	-0.06%
2021/07/27	32	21.85	1	21.90	21.95	31	12,231	0.25%
2021/07/26	21	21.95	24.1	21.90	21.90	-3.1	12,298	-0.03%
2021/07/23	0	0.00	0	21.90	21.95	0	12,320	0.00%
2021/07/22	0	0.00	152.1	21.86	21.90	-152.1	12,335	-1.23%	大賣/鉅額交易
2021/07/21	1.9	21.65	0	0.00	21.70	1.9	12,227	0.02%
2021/07/20	1	21.60	0	0.00	21.55	1	12,322	0.01%
2021/07/19	15.1	21.55	1	21.60	21.70	14.1	12,347	0.11%
2021/07/16	9	21.64	2	21.70	21.70	7	12,366	0.06%
2021/07/15	41.1	21.60	0	0.00	21.65	41.1	12,392	0.33%
2021/07/14	0	0.00	41	21.60	21.65	-41	12,504	-0.33%
2021/07/13	0	0.00	10.6	21.51	21.60	-10.6	12,622	-0.08%
2021/07/12	2	21.53	1	21.55	21.45	1	12,666	0.01%
2021/07/09	6	21.36	51	21.40	21.50	-45	12,668	-0.36%
2021/07/08	2	21.50	4	21.45	21.40	-2	12,657	-0.02%
2021/07/07	0.3	21.45	3.2	21.41	21.45	-2.9	12,718	-0.02%
2021/07/06	0.5	21.40	1	21.45	21.45	-0.5	12,755	0.00%
2021/07/05	0	0.00	6	21.33	21.35	-6	12,790	-0.05%
2021/07/02	0	0.00	1	21.25	21.15	-1	12,825	-0.01%
2021/06/30	5	21.20	1	21.25	21.25	4	12,925	0.03%
2021/06/29	1	21.25	0	0.00	21.25	1	12,904	0.01%
2021/06/28	2	21.30	3	21.30	21.35	-1	12,999	-0.01%
2021/06/25	1	21.20	2.2	21.28	21.25	-1.2	13,105	-0.01%
2021/06/24	3	21.08	1.1	21.15	21.10	1.9	13,172	0.01%
2021/06/21	6.5	20.85	5	20.89	20.90	1.5	13,462	0.01%
2021/06/18	72	20.80	0	0.00	20.80	72	13,441	0.54%
2021/06/15	0.1	21.10	2	21.05	21.10	-1.9	13,442	-0.01%
2021/06/11	5	21.00	2	21.00	21.10	3	13,662	0.02%
2021/06/09	5	20.96	0	0.00	20.95	5	13,854	0.04%
2021/06/08	0	0.00	2	21.00	21.15	-2	13,863	-0.01%
2021/06/07	0	0.00	5	20.95	21.00	-5	14,064	-0.04%
2021/06/04	0	0.00	4.3	21.10	21.05	-4.3	14,166	-0.03%
2021/06/03	0.5	21.10	0.2	21.20	21.15	0.3	14,367	0.00%
2021/06/02	3	21.10	115	21.05	21.10	-112	14,514	-0.77%	大賣/鉅額交易
2021/06/01	1.2	21.01	30	20.95	21.00	-28.8	14,534	-0.20%
2021/05/31	0	0.00	2.2	20.90	20.95	-2.2	14,726	-0.01%
2021/05/28	0.2	20.75	2	20.85	20.85	-1.8	14,853	-0.01%
2021/05/27	0.8	20.65	0.1	20.65	20.60	0.7	14,852	0.00%
2021/05/26	0	0.00	13.2	20.70	20.70	-13.2	15,009	-0.09%
2021/05/25	2.2	20.66	0	0.00	20.70	2.2	15,166	0.01%
2021/05/24	3	20.55	0	0.00	20.65	3	15,233	0.02%
2021/05/21	1.2	20.78	1	20.65	20.75	0.2	15,338	0.00%
2021/05/20	74	20.50	0	0.00	20.45	74	15,368	0.48%
2021/05/19	13.5	20.60	0	0.00	20.55	13.5	15,323	0.09%
2021/05/18	3	20.78	9	20.81	20.85	-6	15,203	-0.04%
2021/05/17	18	20.32	54.3	20.32	20.10	-36.3	15,215	-0.24%
2021/05/14	25.3	20.61	1.5	20.68	20.75	23.8	14,838	0.16%
2021/05/13	26.5	20.48	127	20.64	20.40	-100.5	14,669	-0.69%	大賣/
2021/05/12	79.6	20.59	90	20.50	20.55	-10.4	14,279	-0.07%
2021/05/11	16.1	21.58	21	21.48	21.35	-4.9	13,531	-0.04%
2021/05/10	10	21.67	60.4	21.69	21.75	-50.4	13,365	-0.38%
2021/05/07	22.2	21.43	0	0.00	21.50	22.2	13,380	0.17%
2021/05/06	0	0.00	1	21.15	21.20	-1	13,442	-0.01%
2021/05/05	53	21.10	6	21.20	21.05	47	13,373	0.35%
2021/05/04	34.1	21.09	14	21.14	21.15	20.1	13,353	0.15%
2021/05/03	15.1	21.33	12	21.31	21.25	3.1	13,105	0.02%
2021/04/29	1.1	21.45	2.9	21.43	21.40	-1.8	13,174	-0.01%
2021/04/28	2.2	21.41	0	0.00	21.50	2.2	13,234	0.02%
2021/04/27	32	21.44	1.1	21.50	21.55	30.9	13,554	0.23%
2021/04/26	19	21.46	1.2	21.50	21.55	17.8	13,554	0.13%
2021/04/23	5	21.30	0.3	21.31	21.40	4.7	13,510	0.03%
2021/04/22	8.2	21.33	25.9	21.34	21.35	-17.7	13,547	-0.13%
2021/04/21	12.2	21.33	14	21.34	21.25	-1.8	13,490	-0.01%
2021/04/20	1.2	21.44	1	21.45	21.45	0.2	13,483	0.00%
2021/04/19	3	21.45	2	21.45	21.45	1	13,385	0.01%
2021/04/16	15	21.12	30	21.12	21.20	-15	13,325	-0.11%
2021/04/15	8.5	21.12	26	21.01	21.10	-17.5	13,406	-0.13%
2021/04/14	3.1	20.97	1.2	20.97	21.00	2	13,365	0.01%
2021/04/13	14.2	21.01	1	21.00	21.00	13.2	13,396	0.10%
2021/04/12	14	20.91	10.1	20.90	20.95	3.9	13,383	0.03%
2021/04/09	3.1	20.90	1.8	20.90	20.85	1.3	13,367	0.01%
2021/04/08	6	20.93	0	0.00	20.90	6	13,357	0.04%
2021/04/07	98.1	20.95	1	20.95	21.00	97.1	13,522	0.72%
2021/04/06	28	21.06	0	0.00	21.00	28	13,474	0.21%
2021/04/01	6	21.12	0	0.00	21.05	6	13,383	0.04%
2021/03/31	11.1	21.15	1	21.15	21.15	10.1	13,293	0.08%
2021/03/30	12.1	21.07	6	21.05	21.10	6.1	13,143	0.05%
2021/03/29	12	21.05	0.1	21.10	21.10	11.9	13,008	0.09%
2021/03/26	85	20.90	20	20.97	20.90	65	12,883	0.50%
2021/03/25	9.1	20.79	21.1	20.75	20.80	-12	12,634	-0.09%
2021/03/24	2	20.70	5	20.65	20.65	-3	12,636	-0.02%
2021/03/23	49	20.64	17	20.61	20.65	32	12,544	0.25%
2021/03/22	1.7	20.53	19	20.49	20.50	-17.3	12,598	-0.14%
2021/03/19	9.2	20.42	0	0.00	20.40	9.2	12,656	0.07%
2021/03/18	1	20.65	0	0.00	20.65	1	12,355	0.01%
2021/03/17	6.5	20.53	1	20.60	20.60	5.5	12,356	0.04%
2021/03/16	0	0.00	8	20.71	20.70	-8	12,209	-0.07%
2021/03/15	0.1	20.55	4.6	20.60	20.55	-4.5	12,273	-0.04%
2021/03/12	0	0.00	46	20.45	20.50	-46	12,466	-0.37%
2021/03/11	6	20.49	14.2	20.52	20.40	-8.2	12,589	-0.07%
2021/03/10	16.1	20.35	15	20.39	20.40	1.1	12,472	0.01%
2021/03/09	1.2	20.26	23	20.25	20.30	-21.8	12,368	-0.18%
2021/03/08	2	20.10	1	20.10	20.10	1	12,199	0.01%
2021/03/05	1.1	20.01	2	20.10	20.15	-0.9	12,106	-0.01%
2021/03/04	21	20.08	53.1	20.01	20.10	-32.1	12,547	-0.26%
2021/03/03	102	20.25	22	20.25	20.20	80	12,485	0.64%	大買/
2021/03/02	5	20.10	2	20.15	20.00	3	12,297	0.02%
2021/02/26	73.1	20.08	2.5	20.09	19.95	70.6	12,211	0.58%
2021/02/25	0	0.00	10	20.36	20.45	-10	11,683	-0.09%
2021/02/24	5	20.27	40	20.20	20.15	-35	11,541	-0.30%
2021/02/23	40	20.10	6.1	20.07	20.20	33.9	11,452	0.30%
2021/02/22	1	20.10	0.1	20.05	19.95	0.9	11,386	0.01%
2021/02/19	1	19.85	2	19.90	19.95	-1	11,449	-0.01%
2021/02/18	11	19.85	1	19.90	19.85	10	11,462	0.09%
2021/02/17	7.9	19.74	1	19.80	19.80	6.9	11,535	0.06%
2021/02/05	8	19.58	4	19.65	19.60	4	11,326	0.04%
2021/02/04	5.1	19.50	2	19.55	19.50	3.1	11,358	0.03%
2021/02/03	1	19.45	2	19.53	19.60	-1	11,539	-0.01%
2021/02/02	2	19.38	1.3	19.55	19.40	0.7	11,626	0.01%
2021/02/01	9	19.39	0	0.00	19.35	9	11,555	0.08%
2021/01/29	20	19.27	0.5	19.55	19.15	19.5	11,539	0.17%
2021/01/28	11.1	19.46	0	0.00	19.50	11.1	11,250	0.10%
2021/01/27	4	19.55	0	0.00	19.55	4	11,053	0.04%
2021/01/26	0	0.00	5	19.59	19.55	-5	11,023	-0.05%
2021/01/25	4	19.51	3	19.63	19.65	1	10,955	0.01%
2021/01/22	10	19.54	1.2	19.56	19.50	8.8	11,043	0.08%
2021/01/21	6	19.68	0	0.00	19.60	6	10,912	0.05%
2021/01/20	18.4	19.71	0	0.00	19.55	18.4	10,781	0.17%
2021/01/19	4	19.93	0.2	19.95	19.90	3.8	10,397	0.04%
2021/01/18	14	19.95	0	0.00	19.90	14	10,271	0.14%
2021/01/15	2	20.10	1	20.15	20.10	1	10,121	0.01%
2021/01/13	2	20.20	0	0.00	20.15	2	9,929	0.02%
2021/01/12	3	20.18	2	20.10	20.10	1	9,827	0.01%
2021/01/11	37	20.28	21.2	20.37	20.40	15.8	9,800	0.16%
2021/01/08	51	20.35	1	20.30	20.35	50	9,706	0.52%
2021/01/07	4	20.18	2.1	20.22	20.15	1.9	9,590	0.02%
2021/01/06	4	20.10	0	0.00	20.15	4	9,551	0.04%
2021/01/05	0.1	20.15	3	20.12	20.30	-2.9	9,442	-0.03%
2021/01/04	0	0.00	28	20.31	20.15	-28	9,438	-0.30%
2020/12/31	2	20.20	5.1	20.29	20.35	-3.1	9,368	-0.03%
2020/12/30	2	20.20	100	20.20	20.35	-98	9,299	-1.05%
2020/12/29	0	0.00	3.5	19.99	20.00	-3.5	9,108	-0.04%
2020/12/25	8	19.91	1	19.95	19.95	7	9,196	0.08%
2020/12/23	10	19.85	0	0.00	19.80	10	9,357	0.11%
2020/12/22	1	19.90	0	0.00	19.85	1	9,467	0.01%
2020/12/21	0	20.00	2.6	19.99	19.95	-2.6	9,846	-0.03%
2020/12/18	2	19.90	0	0.00	19.85	2	9,952	0.02%
2020/12/17	0.1	20.00	0	0.00	19.95	0.1	10,047	0.00%
2020/12/16	0.1	20.05	1	20.00	20.05	-0.9	10,101	-0.01%
2020/12/15	27	19.80	10	19.80	19.85	17	10,076	0.17%
2020/12/14	12	19.95	0	0.00	19.90	12	10,054	0.12%
2020/12/11	5.6	20.00	8.5	20.03	20.00	-2.9	10,081	-0.03%
2020/12/10	8	19.82	1	19.85	19.85	7	9,974	0.07%
2020/12/09	29.1	19.77	115.7	19.74	19.75	-86.5	9,888	-0.87%	大賣/
2020/12/08	16.9	19.94	1	19.95	19.90	15.9	9,642	0.16%
2020/12/07	9	20.22	50.9	20.15	20.20	-41.9	9,381	-0.45%
2020/12/04	0	0.00	2	20.25	20.30	-2	9,340	-0.02%
2020/12/03	1.1	20.11	0	0.00	20.15	1.1	9,242	0.01%
2020/12/02	7	20.10	4	20.10	20.20	3	9,324	0.03%
2020/12/01	14	20.10	2	20.08	20.20	12	9,544	0.13%
2020/11/30	21	20.11	28	20.20	20.30	-7	9,582	-0.07%
2020/11/27	9	20.15	0	0.00	20.20	9	9,247	0.10%
2020/11/26	8	20.23	0	0.00	20.35	8	9,178	0.09%
2020/11/25	0	0.00	6.2	20.23	20.25	-6.2	9,325	-0.07%
2020/11/24	8	20.24	7.3	20.26	20.15	0.7	9,378	0.01%
2020/11/23	0	20.30	2	20.35	20.35	-2	9,522	-0.02%
2020/11/20	1	20.25	0	0.00	20.25	1	9,485	0.01%
2020/11/19	6	20.30	2	20.50	20.45	4	9,484	0.04%
2020/11/18	1	20.50	11	20.53	20.60	-10	9,437	-0.11%
2020/11/17	1	20.35	1	20.45	20.50	0	9,383	0.00%
2020/11/16	0	0.00	13.2	20.40	20.45	-13.2	9,674	-0.14%
2020/11/13	2.3	20.20	72	20.20	20.20	-69.8	9,642	-0.72%
2020/11/12	30.1	20.10	0	0.00	20.00	30.1	9,641	0.31%
2020/11/11	3.2	20.40	18.7	20.39	20.45	-15.5	9,636	-0.16%
2020/11/10	1	20.10	17	20.10	20.15	-16	9,534	-0.17%
2020/11/09	1	20.05	4	20.00	20.00	-3	9,549	-0.03%
2020/11/06	1	19.85	1	19.90	19.90	0	10,358	0.00%
2020/11/05	2	19.75	8.7	19.71	19.70	-6.7	10,863	-0.06%
2020/11/03	1	19.65	0	0.00	19.65	1	11,493	0.01%
2020/11/02	2	19.33	0	0.00	19.50	2	11,711	0.02%
2020/10/30	11	19.22	1.2	19.33	19.20	9.8	11,841	0.08%
2020/10/29	16	19.46	0	0.00	19.35	16	11,753	0.14%
2020/10/28	2	19.50	2	19.55	19.60	0	11,843	0.00%
2020/10/26	1	19.50	1	19.60	19.65	0	12,141	0.00%
2020/10/23	2	19.55	13.5	19.60	19.50	-11.5	12,380	-0.09%
2020/10/21	0.4	19.60	0.1	19.60	19.50	0.3	12,709	0.00%
2020/10/20	20	19.50	3	19.45	19.50	17	12,776	0.13%
2020/10/16	1	19.60	0	0.00	19.50	1	12,878	0.01%
2020/10/15	8	19.60	0	0.00	19.50	8	12,993	0.06%
2020/10/14	15	19.70	8	19.80	19.70	7	12,954	0.05%
2020/10/13	1	19.75	1	19.80	19.80	0	12,995	0.00%
2020/10/12	4	19.81	0.3	19.95	19.90	3.7	13,087	0.03%
2020/10/08	2	19.83	0	0.00	19.85	2	13,138	0.02%
2020/10/07	0	0.00	3.2	19.86	19.90	-3.2	13,182	-0.02%
2020/10/06	2	19.85	0	0.00	19.90	2	13,360	0.01%
2020/10/05	1	19.60	0	0.00	19.65	1	13,468	0.01%
2020/09/30	1	19.55	0	0.00	19.50	1	13,582	0.01%
2020/09/29	0.5	19.80	0	0.00	19.70	0.5	13,547	0.00%
2020/09/28	2.3	19.45	2	19.45	19.70	0.3	13,613	0.00%
2020/09/25	4	19.19	0	0.00	19.15	4	13,665	0.03%
2020/09/24	27.5	19.06	0	0.00	19.00	27.5	13,650	0.20%
2020/09/23	6.6	19.54	5.5	19.51	19.55	1.1	13,307	0.01%
2020/09/22	3	19.75	4	19.78	19.65	-1	13,185	-0.01%
2020/09/21	2	19.90	4	20.00	19.90	-2	13,109	-0.02%
2020/09/18	0	0.00	2.1	20.11	20.10	-2.1	13,156	-0.02%
2020/09/17	3.8	20.00	0.2	20.20	19.95	3.5	13,161	0.03%
2020/09/16	6.7	20.01	8.2	20.05	20.10	-1.5	13,176	-0.01%
2020/09/15	0	0.00	46	20.00	19.95	-46	13,120	-0.35%
2020/09/14	1	19.95	0.2	20.00	19.95	0.8	13,391	0.01%
2020/09/11	0	0.00	17	19.91	20.00	-17	13,451	-0.13%
2020/09/10	11	19.80	0	0.00	19.95	11	13,518	0.08%
2020/09/09	104	19.70	0	0.00	19.85	104	13,617	0.76%	大買/鉅額交易
2020/09/08	2	19.93	0	0.00	19.90	2	13,660	0.01%
2020/09/07	2	19.73	1	19.85	19.80	1	13,895	0.01%
2020/09/04	34	19.79	0	0.00	19.75	34	14,112	0.24%
2020/09/03	2.1	19.98	6	19.99	19.90	-3.9	13,987	-0.03%
2020/09/02	11	19.94	9	19.90	19.95	2	14,024	0.01%
2020/09/01	17	20.02	7	20.05	20.00	10	14,112	0.07%
2020/08/31	6	20.10	2	20.30	20.05	4	14,125	0.03%
2020/08/28	2	20.05	1.4	20.25	20.20	0.6	14,180	0.00%
2020/08/27	7	20.08	0	0.00	20.05	7	14,388	0.05%
2020/08/26	2	20.25	0.1	20.35	20.25	1.9	14,362	0.01%
2020/08/25	6	20.34	4	20.33	20.25	2	14,631	0.01%
2020/08/24	5	20.28	0	0.00	20.25	5	15,189	0.03%
2020/08/21	2	20.43	1	20.25	20.50	1	15,297	0.01%
2020/08/20	11	20.25	105	20.10	20.15	-94	15,325	-0.61%	大賣/
2020/08/19	5	20.57	2	20.65	20.50	3	15,083	0.02%
2020/08/18	0	0.00	7	20.46	20.60	-7	15,064	-0.05%
2020/08/17	1	20.45	6	20.41	20.45	-5	15,187	-0.03%
2020/08/14	4	20.41	0	20.55	20.45	4	15,226	0.03%
2020/08/13	2	20.50	1	20.45	20.55	1	15,204	0.01%
2020/08/12	54	20.46	64	20.50	20.40	-10	15,179	-0.07%
2020/08/11	128	21.88	51	21.85	21.85	77	14,395	0.53%	大買/
2020/08/10	5	21.75	4	21.83	21.90	1	13,941	0.01%
2020/08/07	15	21.65	15.3	21.65	21.65	-0.3	13,648	0.00%
2020/08/06	0	0.00	39	21.60	21.60	-39	13,459	-0.29%
2020/08/05	1	21.35	5	21.39	21.40	-4	13,317	-0.03%
2020/08/04	12	21.29	5	21.28	21.25	7	13,346	0.05%
2020/08/03	3	21.23	2	21.25	21.20	1	13,360	0.01%
2020/07/31	17	21.45	42	21.44	21.40	-25	13,269	-0.19%
2020/07/30	1	21.40	7	21.40	21.50	-6	13,291	-0.05%
2020/07/29	11	21.34	0	0.00	21.35	11	13,196	0.08%
2020/07/28	1	20.90	3	21.05	21.20	-2	13,314	-0.02%
2020/07/27	10	20.98	0	0.00	20.95	10	13,443	0.07%
2020/07/24	4	21.09	0	0.00	21.05	4	13,590	0.03%
2020/07/23	0	0.00	11	21.23	21.25	-11	13,651	-0.08%
2020/07/22	2	21.25	1	21.25	21.30	1	13,788	0.01%
2020/07/21	2	21.25	3.1	21.27	21.25	-1.1	13,922	-0.01%
2020/07/20	11	21.20	0.5	21.30	21.25	10.5	14,074	0.07%
2020/07/17	0	0.00	1	21.30	21.30	-1	14,324	-0.01%
2020/07/16	5	21.23	17.5	21.25	21.25	-12.5	14,755	-0.08%
2020/07/15	7	21.14	4	21.16	21.20	3	14,807	0.02%
2020/07/14	9	21.14	10	21.20	21.10	-1	14,992	-0.01%
2020/07/13	5	21.15	20	21.20	21.20	-15	15,222	-0.10%
2020/07/10	60	21.05	0	0.00	21.10	60	15,445	0.39%
2020/07/09	50	21.15	5	21.15	21.15	45	15,658	0.29%
2020/07/08	0	0.00	1	21.15	21.15	-1	15,732	-0.01%
2020/07/07	162	21.10	5	21.10	21.15	157	15,884	0.99%	大買/鉅額交易
2020/07/06	2	21.15	22	21.15	21.15	-20	16,003	-0.13%
2020/07/03	21	21.00	2	21.05	21.00	19	16,161	0.12%
2020/07/02	145	20.92	18	20.94	20.95	127	16,347	0.78%	大買/鉅額交易
2020/07/01	15	20.90	0.2	20.95	20.85	14.8	16,609	0.09%
2020/06/30	0	0.00	1.5	20.75	20.75	-1.5	16,804	-0.01%
2020/06/29	11	20.72	1	20.70	20.65	10	17,040	0.06%
2020/06/24	7	20.85	0	0.00	20.80	7	17,244	0.04%
2020/06/23	1	20.70	4	20.65	20.80	-3	17,679	-0.02%
2020/06/22	1	20.70	50	20.70	20.75	-49	17,939	-0.27%
2020/06/19	25	20.74	0	0.00	20.70	25	18,589	0.13%
2020/06/18	8.5	20.79	4.9	20.76	20.75	3.6	18,970	0.02%
2020/06/17	1	20.90	1	20.80	20.85	0	19,718	0.00%
2020/06/16	1.1	20.90	16	20.93	20.90	-14.9	20,543	-0.07%
2020/06/15	6	20.67	0	0.00	20.60	6	21,657	0.03%
2020/06/12	11	20.65	2	20.75	20.75	9	22,198	0.04%
2020/06/11	24	20.95	0	0.00	20.90	24	22,958	0.10%
2020/06/10	11	21.20	1	21.25	21.25	10	23,323	0.04%
2020/06/09	0.9	21.25	0	0.00	21.25	0.9	24,268	0.00%
2020/06/08	13	21.15	4	21.23	21.30	9	25,003	0.04%
2020/06/05	21	21.15	11	21.25	21.25	10	24,986	0.04%
2020/06/04	0	0.00	15	21.13	21.25	-15	25,398	-0.06%
2020/06/03	11.5	21.10	20	21.13	21.10	-8.5	25,742	-0.03%
2020/06/02	0.6	20.95	28	20.95	20.95	-27.5	25,631	-0.11%
2020/06/01	1	20.95	11	20.80	20.70	-10	25,514	-0.04%
2020/05/29	0	0.00	3.2	20.40	20.40	-3.2	25,279	-0.01%
2020/05/28	27	20.19	5	20.25	20.25	22	24,804	0.09%
2020/05/27	0	20.30	1	20.15	20.25	-1	25,053	0.00%
2020/05/26	0	0.00	75	20.15	20.15	-75	25,163	-0.30%
2020/05/25	44	20.00	5	20.05	20.00	39	25,240	0.15%
2020/05/22	7	20.00	0	0.00	20.00	7	25,300	0.03%
2020/05/21	2	20.10	2	20.10	20.15	0	25,334	0.00%
2020/05/20	0.5	20.10	0	0.00	20.05	0.5	25,337	0.00%
2020/05/19	0	0.00	3.5	20.19	20.10	-3.5	25,416	-0.01%
2020/05/18	3	19.93	3	19.95	19.95	0	25,421	0.00%
2020/05/15	138	19.95	14	20.05	19.95	124	25,381	0.49%	大買/鉅額交易
2020/05/14	9	20.00	2	20.00	20.05	7	25,302	0.03%
2020/05/13	16	20.05	0.1	20.10	20.05	15.9	25,216	0.06%
2020/05/12	56	20.05	0	0.00	20.00	56	25,212	0.22%
2020/05/11	7	20.14	0.3	20.25	20.10	6.7	25,234	0.03%
2020/05/08	14	19.87	1	19.95	19.85	13	25,156	0.05%
2020/05/07	0	0.00	3	19.70	19.80	-3	25,153	-0.01%
2020/05/06	55	19.66	0	0.00	19.70	55	25,249	0.22%
2020/05/05	1	19.80	2	19.90	19.75	-1	25,265	0.00%
2020/05/04	44	19.67	0	0.00	19.65	44	25,342	0.17%
2020/04/30	29	20.05	126	20.14	20.10	-97	25,228	-0.38%	大賣/
2020/04/29	0	0.00	60	19.95	20.00	-60	25,265	-0.24%
2020/04/28	1	19.65	103	19.80	19.80	-102	25,298	-0.40%	大賣/鉅額交易
2020/04/27	3	19.52	111	19.50	19.50	-108	25,860	-0.42%	大賣/鉅額交易
2020/04/24	35	19.01	0	0.00	19.00	35	25,809	0.14%
2020/04/23	8	19.08	0.1	19.15	19.05	7.9	25,658	0.03%
2020/04/22	26	19.04	12.7	19.09	19.10	13.3	25,393	0.05%
2020/04/21	61	19.23	6.7	19.25	19.20	54.3	25,221	0.22%
2020/04/20	3	19.80	0	0.00	19.85	3	24,816	0.01%
2020/04/17	15	19.95	41	20.13	19.90	-26	24,776	-0.10%
2020/04/16	113	19.80	105.1	19.90	19.85	7.9	24,497	0.03%	大買/大賣/
2020/04/15	15	19.84	111	20.05	20.05	-96	24,252	-0.40%	大賣/
2020/04/14	2	19.58	171.1	19.33	19.65	-169.1	23,939	-0.71%	大賣/鉅額交易
2020/04/13	8	18.99	14	19.10	19.05	-6	23,578	-0.03%
2020/04/10	3	18.90	518	19.09	19.15	-515	23,446	-2.20%	大賣/鉅額交易
2020/04/09	12	18.65	19.7	18.77	18.75	-7.7	23,220	-0.03%
2020/04/08	33	18.53	12	18.60	18.50	21	22,998	0.09%
2020/04/07	2	18.40	81	18.50	18.50	-79	22,712	-0.35%
2020/04/06	34.1	18.06	40	18.19	18.30	-5.9	22,477	-0.03%
2020/04/01	64	18.16	0	0.00	18.10	64	22,150	0.29%
2020/03/31	84	18.23	27	18.33	18.35	57	21,918	0.26%
2020/03/30	44	18.22	628	18.28	18.20	-584	21,535	-2.71%	大賣/鉅額交易
2020/03/27	41.5	18.46	12	18.52	18.40	29.5	21,176	0.14%
2020/03/26	31	18.08	126	18.04	18.15	-95	20,639	-0.46%	大賣/
2020/03/25	238	18.11	241	18.24	18.15	-3	20,485	-0.01%	大買/大賣/
2020/03/24	151	17.46	72.7	17.52	17.40	78.3	19,844	0.39%	大買/
2020/03/23	38	16.40	9	16.66	16.50	29	19,386	0.15%
2020/03/20	72	17.25	43	17.50	17.40	29	18,736	0.15%
2020/03/19	58.1	16.09	121.1	16.11	16.05	-63	17,913	-0.35%	大賣/
2020/03/18	90	17.23	30	17.20	17.10	60	16,928	0.35%
2020/03/17	84	17.48	5	17.60	17.35	79	16,316	0.48%
2020/03/16	108	18.44	160.1	18.35	18.15	-52.1	15,366	-0.34%	大買/大賣/
2020/03/13	105.1	18.52	70.3	18.60	18.95	34.8	14,721	0.24%	大買/
2020/03/12	159	19.83	32	19.61	19.60	127	13,646	0.93%	大買/鉅額交易
2020/03/11	66	20.26	4	20.40	20.30	62	12,814	0.48%
2020/03/10	24.8	20.12	261	20.07	20.30	-236.2	12,645	-1.87%	大賣/鉅額交易
2020/03/09	36	20.45	0	0.00	20.35	36	12,210	0.29%
2020/03/06	12	20.75	1	20.90	20.70	11	11,700	0.09%
2020/03/05	2	20.95	0	0.00	21.00	2	11,523	0.02%
2020/03/04	4	20.75	17	20.69	20.85	-13	11,530	-0.11%
2020/03/03	16	20.76	0	0.00	20.70	16	11,468	0.14%
2020/03/02	23	20.60	15	20.70	20.60	8	11,319	0.07%
2020/02/27	102.8	20.80	19	20.83	20.95	83.8	11,642	0.72%	大買/
2020/02/26	3	20.85	0	0.00	20.85	3	11,439	0.03%
2020/02/25	13	20.93	0	0.00	20.95	13	11,264	0.12%
2020/02/24	26	21.09	0.4	21.15	21.05	25.6	11,187	0.23%
2020/02/21	21	21.30	0.1	21.35	21.25	21	11,015	0.19%
2020/02/20	3	21.52	4	21.55	21.40	-1	10,905	-0.01%
2020/02/19	2	21.43	21.1	21.35	21.50	-19.1	10,769	-0.18%
2020/02/18	5	21.28	50	21.30	21.35	-45	10,726	-0.42%
2020/02/17	0	0.00	15.1	21.25	21.30	-15.1	10,714	-0.14%
2020/02/14	2	21.15	0	0.00	21.30	2	10,732	0.02%
2020/02/13	30	21.20	11.3	21.25	21.25	18.7	10,722	0.17%
2020/02/12	2	21.20	10	21.25	21.15	-8	10,772	-0.07%
2020/02/11	2	21.20	5.2	21.20	21.25	-3.2	10,662	-0.03%
2020/02/10	3	21.10	3	21.15	21.20	0	10,596	0.00%
2020/02/07	0	0.00	3	21.18	21.20	-3	10,596	-0.03%
2020/02/06	1	21.10	0.1	21.25	21.20	0.9	10,440	0.01%
2020/02/05	7	20.87	198	20.97	21.00	-191	10,327	-1.85%	大賣/鉅額交易
2020/02/04	12	20.72	31.2	20.86	20.85	-19.2	10,191	-0.19%
2020/02/03	25	20.53	0	0.00	20.70	25	10,148	0.25%
2020/01/31	14	20.83	6	20.83	20.80	8	9,884	0.08%
2020/01/30	24	20.77	74.1	20.74	20.60	-50.1	9,584	-0.52%
2020/01/20	0	0.00	25.6	21.32	21.50	-25.6	8,879	-0.29%
2020/01/17	1.4	21.18	2.1	21.18	21.25	-0.7	8,729	-0.01%
2020/01/16	4	21.14	1	21.15	21.15	3	8,717	0.03%
2020/01/15	0	0.00	56.1	21.15	21.15	-56.1	8,744	-0.64%
2020/01/14	4	21.05	8	21.02	21.05	-4	8,643	-0.05%
2020/01/13	25	20.99	2.6	20.96	21.00	22.4	8,573	0.26%
2020/01/10	2	20.80	8	20.80	20.85	-6	8,710	-0.07%
2020/01/09	4	20.70	2	20.75	20.75	2	8,699	0.02%
2020/01/08	13	20.65	0	0.00	20.65	13	8,700	0.15%
2020/01/07	2	20.73	0	0.00	20.75	2	8,605	0.02%
2020/01/06	3	20.77	0	0.00	20.75	3	8,650	0.03%
2020/01/03	9	20.85	20	20.90	20.90	-11	8,645	-0.13%
2020/01/02	0.2	20.85	1	20.80	20.85	-0.8	8,632	-0.01%
2019/12/30	2	20.85	1	20.90	20.80	1	8,606	0.01%
2019/12/27	1	20.90	2	20.90	20.90	-1	8,621	-0.01%
2019/12/26	0	0.00	3	20.95	20.95	-3	8,622	-0.03%
2019/12/25	0	0.00	1	20.85	20.90	-1	8,703	-0.01%
2019/12/24	1	20.90	0	0.00	20.85	1	8,737	0.01%
2019/12/23	1	20.90	2	20.85	20.95	-1	8,790	-0.01%
2019/12/20	0	0.00	8	20.94	20.80	-8	8,830	-0.09%
2019/12/19	12.9	20.91	0	0.00	20.85	12.9	8,682	0.15%
2019/12/18	1	20.90	31	20.84	21.00	-30	8,649	-0.35%
2019/12/17	0	0.00	1	20.75	20.85	-1	8,674	-0.01%
2019/12/16	9	20.71	0	0.00	20.70	9	8,517	0.11%
2019/12/13	21	20.75	19.7	20.69	20.75	1.3	8,560	0.01%
2019/12/12	1.1	20.75	100	20.85	20.75	-98.9	8,327	-1.19%
2019/12/11	8.3	20.68	202.1	20.72	20.70	-193.8	8,314	-2.33%	大賣/鉅額交易
2019/12/10	5	20.73	156	20.70	20.70	-151	8,363	-1.81%	大賣/鉅額交易
2019/12/09	6	20.67	0	0.00	20.80	6	8,394	0.07%
2019/12/06	101	20.65	0	0.00	20.65	101	8,455	1.19%	大買/鉅額交易
2019/12/05	13	20.69	61	20.70	20.65	-48	8,435	-0.57%
2019/12/04	5	20.70	0	0.00	20.80	5	8,368	0.06%
2019/12/03	5	20.71	2	20.73	20.75	3	8,379	0.04%
2019/12/02	4	20.74	75.8	20.70	20.75	-71.8	8,401	-0.85%
2019/11/29	2	20.80	0	0.00	20.75	2	8,407	0.02%
2019/11/27	10	20.95	0.2	21.00	21.00	9.9	8,476	0.12%
2019/11/26	3	20.80	1	20.90	20.95	2	8,534	0.02%
2019/11/25	2	20.80	0	0.00	20.75	2	7,826	0.03%
2019/11/22	4	20.74	2.2	20.73	20.75	1.8	8,023	0.02%
2019/11/21	1	20.80	0.3	20.85	20.75	0.7	8,069	0.01%
2019/11/20	4	20.89	0.1	21.00	20.95	3.9	8,002	0.05%
2019/11/19	12	20.94	0	0.00	21.00	12	8,023	0.15%
2019/11/18	87	20.84	46.2	20.80	20.95	40.9	8,087	0.51%
2019/11/15	3	20.75	7.3	20.75	20.75	-4.3	8,099	-0.05%
2019/11/14	59	20.80	1	20.75	20.70	58	8,101	0.72%
2019/11/13	1	20.85	0	0.00	20.85	1	8,288	0.01%
2019/11/12	1	21.00	3	21.00	21.00	-2	8,363	-0.02%
2019/11/11	4	20.89	0	0.00	21.00	4	8,892	0.04%
2019/11/08	0.3	21.10	1.3	21.02	21.10	-1	9,138	-0.01%
2019/11/07	6	21.01	87	21.04	21.05	-81	9,413	-0.86%
2019/11/06	7	21.04	34	21.05	21.10	-27	9,451	-0.29%
2019/11/05	4	20.96	3	21.02	21.05	1	9,554	0.01%
2019/11/04	6	20.93	118	20.99	21.00	-112	9,700	-1.15%	大賣/鉅額交易
2019/11/01	2	20.85	3	20.95	20.95	-1	9,851	-0.01%
2019/10/31	2	20.90	6.6	20.95	20.95	-4.6	10,080	-0.05%
2019/10/30	2	20.75	0	0.00	20.90	2	10,144	0.02%
2019/10/29	3	20.75	3	20.80	20.80	0	10,272	0.00%
2019/10/28	2	20.75	0	0.00	20.80	2	10,315	0.02%
2019/10/24	1	20.60	2	20.63	20.70	-1	10,412	-0.01%
2019/10/23	1	20.60	0	0.00	20.55	1	10,453	0.01%
2019/10/22	0	0.00	4	20.68	20.70	-4	10,481	-0.04%
2019/10/21	0	0.00	2	20.60	20.65	-2	10,460	-0.02%
2019/10/18	58	20.49	0	0.00	20.65	58	10,505	0.55%
2019/10/16	3.6	20.52	15	20.50	20.55	-11.5	10,304	-0.11%
2019/10/15	0	0.00	2.3	20.56	20.50	-2.3	10,299	-0.02%
2019/10/14	70	20.44	1	20.40	20.55	69	10,337	0.67%
2019/10/09	4	20.31	0	0.00	20.30	4	10,267	0.04%
2019/10/08	51	20.45	0	0.00	20.40	51	10,224	0.50%
2019/10/04	5	20.37	3	20.37	20.45	2	10,251	0.02%
2019/10/03	53	20.45	1	20.40	20.40	52	10,249	0.51%
2019/10/02	2	20.63	0	0.00	20.65	2	10,183	0.02%
2019/10/01	5	20.55	21	20.60	20.65	-16	10,161	-0.16%
2019/09/27	1	20.50	0	0.00	20.50	1	10,090	0.01%
2019/09/26	105.6	20.55	0	0.00	20.50	105.6	10,110	1.04%	大買/鉅額交易
2019/09/25	16.8	20.56	0	0.00	20.65	16.8	10,119	0.17%
2019/09/24	0	0.00	6.1	20.64	20.70	-6.1	10,143	-0.06%
2019/09/23	0	0.00	10	20.80	20.70	-10	10,123	-0.10%
2019/09/20	1	20.70	12.1	20.80	20.80	-11.1	10,251	-0.11%
2019/09/19	7	20.79	0	0.00	20.80	7	10,047	0.07%
2019/09/18	0	0.00	22.4	20.77	20.85	-22.4	10,038	-0.22%
2019/09/17	0	0.00	5	20.60	20.70	-5	9,926	-0.05%
2019/09/16	0	0.00	0.6	20.70	20.60	-0.6	10,112	-0.01%
2019/09/12	103	20.60	3	20.57	20.55	100	10,108	0.99%	大買/
2019/09/11	18	20.58	100	20.60	20.60	-82	10,267	-0.80%
2019/09/10	5	20.55	20	20.60	20.60	-15	10,265	-0.15%
2019/09/09	0	0.00	2	20.43	20.50	-2	10,234	-0.02%
2019/09/06	2	20.30	0	0.00	20.40	2	10,298	0.02%
2019/09/05	2	20.23	0	0.00	20.30	2	10,346	0.02%
2019/09/03	5	19.98	6	20.05	19.95	-1	10,503	-0.01%
2019/09/02	50	20.00	0	0.00	20.00	50	10,613	0.47%
2019/08/30	2	19.90	3	20.00	20.00	-1	10,809	-0.01%
2019/08/29	0.1	19.70	2	19.55	19.70	-1.9	10,772	-0.02%
2019/08/28	7	19.60	0	0.00	19.60	7	10,778	0.06%
2019/08/27	3	19.57	0	0.00	19.65	3	10,840	0.03%
2019/08/26	7	19.56	10	19.55	19.55	-3	10,765	-0.03%
2019/08/23	2	19.65	0.2	19.75	19.75	1.8	10,769	0.02%
2019/08/22	22.1	19.70	0	0.00	19.75	22.1	10,779	0.21%
2019/08/21	3	19.70	18	19.70	19.65	-15	11,271	-0.13%
2019/08/20	8	19.81	1	19.80	19.75	7	11,236	0.06%
2019/08/19	5	19.85	0	0.00	19.85	5	11,255	0.04%
2019/08/16	5.1	19.47	1.8	19.79	19.85	3.3	11,231	0.03%
2019/08/15	59	19.59	105	19.60	19.55	-46	11,054	-0.42%	大賣/
2019/08/14	38.5	19.77	225	19.71	19.70	-186.5	11,117	-1.68%	大賣/鉅額交易
2019/08/13	35	20.73	0	0.00	20.70	35	10,754	0.33%
2019/08/12	24	20.86	10	20.95	20.85	14	10,530	0.13%
2019/08/08	7	20.75	35	20.69	20.75	-28	10,399	-0.27%
2019/08/07	8	20.56	59	20.51	20.55	-51	10,387	-0.49%
2019/08/06	22	20.45	15	20.50	20.60	7	10,365	0.07%
2019/08/05	5	20.55	0	0.00	20.65	5	10,272	0.05%
2019/08/02	24	20.59	1	20.60	20.65	23	10,245	0.22%
2019/08/01	7	20.86	0	0.00	20.85	7	10,182	0.07%
2019/07/31	16	21.07	0	0.00	21.00	16	10,046	0.16%
2019/07/30	4	21.15	3	21.17	21.10	1	9,937	0.01%
2019/07/29	5	21.11	0	0.00	21.10	5	10,021	0.05%
2019/07/26	5	21.15	0	0.00	21.20	5	10,113	0.05%
2019/07/25	2	21.20	5	21.18	21.20	-3	10,162	-0.03%
2019/07/24	22	21.05	0	0.00	21.00	22	10,164	0.22%
2019/07/23	15	21.10	0	0.00	21.00	15	10,195	0.15%
2019/07/22	0	0.00	5	21.10	21.05	-5	10,312	-0.05%
2019/07/19	200	21.00	0.8	21.05	21.05	199.2	10,297	1.93%	大買/鉅額交易
2019/07/18	50.1	20.95	0	0.00	21.00	50.1	10,415	0.48%
2019/07/17	3	20.80	1	20.90	20.90	2	10,468	0.02%
2019/07/16	2	20.85	0	0.00	20.80	2	10,643	0.02%
2019/07/15	6	20.84	0	0.00	20.80	6	10,837	0.06%
2019/07/12	10	20.81	1	20.85	20.80	9	11,009	0.08%
2019/07/11	21	20.75	10.1	20.80	20.85	10.9	11,119	0.10%
2019/07/10	10	20.75	84	20.70	20.75	-74	11,224	-0.66%
2019/07/09	2	20.70	17	20.70	20.70	-15	11,211	-0.13%
2019/07/04	2	20.70	0	0.00	20.75	2	11,297	0.02%
2019/07/03	1	20.60	0	0.00	20.65	1	11,336	0.01%
2019/07/02	3	20.65	22.7	20.60	20.65	-19.7	11,359	-0.17%
2019/07/01	6	20.73	1	20.80	20.70	5	11,369	0.04%
2019/06/28	2	20.80	0	0.00	20.80	2	11,358	0.02%
2019/06/27	0	0.00	3	20.90	20.90	-3	11,419	-0.03%
2019/06/26	1	20.85	180	20.80	20.75	-179	11,430	-1.57%	大賣/鉅額交易
2019/06/21	50	20.85	0	0.00	20.75	50	11,446	0.44%
2019/06/20	63.5	20.85	30	20.82	20.90	33.5	11,293	0.30%
2019/06/19	89	20.90	131	20.80	20.90	-42	11,262	-0.37%	大賣/
2019/06/18	2	20.50	52	20.55	20.65	-50	11,078	-0.45%
2019/06/14	0	0.00	4	20.30	20.45	-4	11,204	-0.04%
2019/06/13	4	20.10	2	20.20	20.25	2	11,185	0.02%
2019/06/12	4	20.24	49	20.18	20.25	-45	11,283	-0.40%
2019/06/11	20	20.57	1	20.60	20.45	19	11,165	0.17%
2019/06/10	30	20.80	1	20.80	20.80	29	11,040	0.26%
2019/06/06	8	20.70	19	20.68	20.70	-11	10,950	-0.10%
2019/06/05	4	20.50	11	20.46	20.55	-7	10,820	-0.06%
2019/06/04	0	0.00	61.8	20.40	20.40	-61.8	10,706	-0.58%
2019/06/03	0	0.00	34	20.39	20.40	-34	10,647	-0.32%
2019/05/31	231	20.44	22	20.43	20.55	209	10,606	1.97%	大買/鉅額交易
2019/05/30	0	0.00	14.6	20.23	20.40	-14.6	10,475	-0.14%
2019/05/29	0	0.00	3.1	20.20	20.20	-3.1	10,556	-0.03%
2019/05/27	5	20.15	1	20.05	20.20	4	10,256	0.04%
2019/05/24	3	19.95	0	0.00	20.00	3	10,272	0.03%
2019/05/23	6	19.95	38	19.94	19.95	-32	10,299	-0.31%
2019/05/21	6	20.05	5	20.10	20.15	1	10,356	0.01%
2019/05/20	5	19.74	0	0.00	19.75	5	10,170	0.05%
2019/05/17	47	19.72	0	0.00	19.65	47	10,021	0.47%
2019/05/16	22	19.78	0	0.00	19.70	22	9,990	0.22%
2019/05/15	10	19.90	0	0.00	19.90	10	9,923	0.10%
2019/05/14	15	19.92	0	0.00	19.85	15	10,004	0.15%
2019/05/13	50	19.95	1	20.00	19.95	49	9,965	0.49%
2019/05/10	28	20.01	150	20.00	20.00	-122	10,008	-1.22%	大賣/鉅額交易
2019/05/09	82	20.00	4	20.00	19.95	78	9,957	0.78%
2019/05/08	2	20.10	0	0.00	20.25	2	9,835	0.02%
2019/05/07	0	0.00	7	20.20	20.25	-7	9,755	-0.07%
2019/05/06	2	20.25	1.3	20.15	20.20	0.7	9,774	0.01%
2019/05/03	3	20.47	0.2	20.45	20.45	2.8	9,644	0.03%
2019/05/02	2	20.45	23	20.46	20.50	-21	9,555	-0.22%
2019/04/29	0	0.00	32	20.50	20.50	-32	9,581	-0.33%
2019/04/26	3	20.20	0.8	20.30	20.35	2.2	9,666	0.02%
2019/04/25	0	0.00	77.3	20.40	20.35	-77.3	9,586	-0.81%
2019/04/24	1	20.35	7	20.43	20.50	-6	9,579	-0.06%
2019/04/23	3	20.25	69.1	20.19	20.30	-66.1	9,578	-0.69%
2019/04/22	5	20.05	15	20.09	20.20	-10	9,510	-0.11%
2019/04/19	0	0.00	27	19.89	19.95	-27	9,514	-0.28%
2019/04/18	1	19.75	21	19.80	19.85	-20	9,388	-0.21%
2019/04/17	0	0.00	1	19.70	19.70	-1	9,448	-0.01%
2019/04/16	1	19.35	1	19.50	19.65	0	9,362	0.00%
2019/04/12	6	19.38	0	0.00	19.40	6	9,380	0.06%
2019/04/11	8	19.40	0	0.00	19.45	8	9,386	0.09%
2019/04/10	0	0.00	2	19.40	19.50	-2	9,410	-0.02%
2019/04/09	20	19.44	2	19.40	19.45	18	9,454	0.19%
2019/04/08	1	19.40	51.5	19.40	19.45	-50.5	9,461	-0.53%
2019/04/03	0	0.00	1	19.40	19.45	-1	9,410	-0.01%
2019/04/01	5	19.49	0	0.00	19.45	5	9,386	0.05%
2019/03/29	4	19.35	0	0.00	19.50	4	9,259	0.04%
2019/03/28	1	19.35	30.7	19.33	19.40	-29.7	9,229	-0.32%
2019/03/27	1	19.40	131	19.42	19.40	-130	9,246	-1.41%	大賣/鉅額交易
2019/03/26	6	19.39	0	0.00	19.40	6	9,363	0.06%
2019/03/25	1	19.25	0	0.00	19.30	1	9,453	0.01%
2019/03/22	5	19.43	0	0.00	19.45	5	9,443	0.05%
2019/03/21	142	19.50	76	19.50	19.50	66	9,409	0.70%	大買/
2019/03/20	1	19.30	1	19.40	19.50	0	9,341	0.00%
2019/03/19	0.3	19.25	6.5	19.21	19.25	-6.2	9,172	-0.07%
2019/03/18	1	19.10	12	19.13	19.20	-11	9,105	-0.12%
2019/03/15	52	19.00	18	19.00	19.00	34	9,054	0.38%
2019/03/14	15	18.99	8.3	18.95	19.00	6.7	8,868	0.08%
2019/03/13	1	19.00	2	19.05	19.10	-1	8,966	-0.01%
2019/03/11	23	18.95	0	0.00	18.90	23	9,069	0.25%
2019/03/08	202	18.85	10	18.90	18.90	192	9,046	2.12%	大買/鉅額交易
2019/03/07	2	18.98	0.3	19.00	18.90	1.7	9,243	0.02%
2019/03/06	23.3	18.95	0	0.00	19.00	23.3	9,260	0.25%
2019/03/05	51	18.85	2	18.85	18.95	49	9,267	0.53%
2019/03/04	2	18.93	1	19.00	18.95	1	9,286	0.01%
2019/02/27	4	19.00	2	19.05	19.10	2	9,160	0.02%
2019/02/26	50	19.00	122	19.00	19.00	-72	9,034	-0.80%	大賣/
2019/02/22	0	0.00	291	18.81	18.90	-291	8,881	-3.28%	大賣/鉅額交易
2019/02/21	0	0.00	20	18.75	18.80	-20	8,809	-0.23%
2019/02/20	1	18.70	24.7	18.79	18.80	-23.7	8,809	-0.27%
2019/02/19	1	18.65	2	18.70	18.70	-1	8,705	-0.01%
2019/02/18	1	18.65	0	0.00	18.70	1	8,665	0.01%
2019/02/15	2	18.58	2	18.60	18.55	0	8,647	0.00%
2019/02/14	50	18.65	0	18.65	18.60	50	8,558	0.58%
2019/02/13	22	18.60	0	0.00	18.60	22	8,503	0.26%
2019/02/12	0	0.00	15	18.60	18.65	-15	8,374	-0.18%
2019/02/11	0	0.00	7	18.55	18.60	-7	8,317	-0.08%
2019/01/30	2	18.48	73	18.50	18.50	-71	8,268	-0.86%
2019/01/29	2.3	18.46	0	0.00	18.50	2.3	8,143	0.03%
2019/01/28	50	18.50	1	18.55	18.55	49	8,098	0.61%
2019/01/25	51	18.50	153	18.48	18.55	-102	8,067	-1.26%	大賣/鉅額交易
2019/01/24	0	0.00	0.5	18.50	18.50	-0.5	7,950	-0.01%
2019/01/23	1	18.35	2	18.35	18.45	-1	8,091	-0.01%
2019/01/22	1	18.40	9	18.39	18.45	-8	8,137	-0.10%
2019/01/21	5.7	18.39	5	18.40	18.35	0.7	8,106	0.01%
2019/01/18	0	0.00	67.1	18.26	18.30	-67.1	8,145	-0.82%
2019/01/17	1	18.10	0	0.00	18.10	1	8,094	0.01%
2019/01/16	0	0.00	2	18.20	18.10	-2	8,240	-0.02%
2019/01/15	200	18.15	105	18.15	18.25	95	8,259	1.15%	大買/大賣/
2019/01/14	0	0.00	10	18.10	18.10	-10	8,090	-0.12%
2019/01/11	4	18.15	16.5	18.10	18.15	-12.5	8,147	-0.15%
2019/01/10	34	18.05	60	18.09	18.10	-26	7,947	-0.33%
2019/01/09	0.7	18.00	232.6	18.00	18.00	-231.9	7,915	-2.93%	大賣/鉅額交易
2019/01/08	2	17.80	1	17.80	17.80	1	7,861	0.01%
2019/01/07	12	17.73	1	17.75	17.70	11	8,033	0.14%
2019/01/04	15	17.60	0	0.00	17.65	15	8,202	0.18%
2019/01/03	0	0.00	2	17.70	17.70	-2	8,863	-0.02%
2019/01/02	3	17.53	0	0.00	17.60	3	8,891	0.03%
2018/12/28	0	0.00	6	17.67	17.65	-6	8,911	-0.07%
2018/12/27	0	0.00	21	17.55	17.60	-21	9,019	-0.23%
2018/12/26	3	17.45	6	17.44	17.40	-3	9,107	-0.03%
2018/12/25	4	17.46	0	0.00	17.45	4	9,110	0.04%
2018/12/24	3	17.53	1	17.60	17.70	2	9,143	0.02%
2018/12/22	3	17.53	2	17.55	17.55	1	9,122	0.01%
2018/12/21	4	17.56	0	0.00	17.60	4	9,242	0.04%
2018/12/20	0	0.00	1	17.60	17.65	-1	9,265	-0.01%
2018/12/19	3	17.50	2	17.70	17.70	1	9,304	0.01%
2018/12/18	18	17.60	11	17.60	17.55	7	9,217	0.08%
2018/12/17	1	17.70	7.6	17.80	17.80	-6.6	9,352	-0.07%
2018/12/14	17	17.72	1	17.70	17.80	16	9,326	0.17%
2018/12/13	50	17.80	0	0.00	17.80	50	9,343	0.54%
2018/12/12	1	17.80	0	0.00	17.75	1	9,376	0.01%
2018/12/11	11	17.70	0	0.00	17.80	11	9,355	0.12%
2018/12/10	1	17.75	0	0.00	17.70	1	9,422	0.01%
2018/12/06	52	17.75	2	18.00	17.85	50	9,516	0.53%
2018/12/05	15	17.90	0	0.00	17.85	15	9,408	0.16%
2018/12/04	1	17.90	153.1	17.96	18.00	-152.1	9,460	-1.61%	大賣/鉅額交易
2018/12/03	1	17.95	42	17.97	17.95	-41	9,459	-0.43%
2018/11/30	0	0.00	4	17.80	17.90	-4	9,543	-0.04%
2018/11/29	0	0.00	4	17.76	17.80	-4	9,462	-0.04%
2018/11/28	101	17.82	1	17.90	17.85	100	9,457	1.06%	大買/
2018/11/27	204	17.70	1	17.80	17.85	203	9,427	2.15%	大買/鉅額交易
2018/11/26	0	0.00	202	17.95	17.80	-202	9,493	-2.13%	大賣/鉅額交易
2018/11/23	1	17.70	0.3	17.80	17.75	0.7	9,480	0.01%
2018/11/22	20	17.85	5	17.75	17.85	15	9,497	0.16%
2018/11/20	1	17.85	8	17.95	17.95	-7	9,600	-0.07%
2018/11/19	0	0.00	7	17.96	18.00	-7	9,623	-0.07%
2018/11/16	0	0.00	13	17.87	17.90	-13	9,685	-0.13%
2018/11/14	10	17.60	5	17.75	17.85	5	10,461	0.05%
2018/11/13	8	17.45	0	0.00	17.60	8	11,085	0.07%
2018/11/12	6	17.72	3	17.73	17.75	3	11,303	0.03%
2018/11/09	2	17.75	0	0.00	17.90	2	11,496	0.02%
2018/11/08	0	0.00	58	17.86	18.00	-58	11,682	-0.50%
2018/11/07	0.9	17.85	13	17.79	17.85	-12.2	11,759	-0.10%
2018/11/06	0	0.00	156	17.52	17.60	-156	11,895	-1.31%	大賣/鉅額交易
2018/11/05	0	0.00	8	17.50	17.55	-8	11,988	-0.07%
2018/11/02	13.6	17.39	0	0.00	17.50	13.6	12,033	0.11%
2018/10/31	4	17.40	181.1	17.40	17.40	-177.1	12,264	-1.44%	大賣/鉅額交易
2018/10/30	0	0.00	63	17.15	17.25	-63	12,247	-0.51%
2018/10/29	11	17.05	0	0.00	17.10	11	12,231	0.09%
2018/10/26	169	17.15	26	17.00	17.10	143	12,348	1.16%	大買/鉅額交易
2018/10/25	14.6	17.09	44.3	17.11	17.10	-29.6	12,348	-0.24%
2018/10/24	13	17.06	25	17.10	17.30	-12	12,417	-0.10%
2018/10/23	110	17.34	0	0.00	17.30	110	12,455	0.88%	大買/鉅額交易
2018/10/22	6	17.50	0	0.00	17.50	6	12,493	0.05%
2018/10/19	1.2	17.33	25	17.34	17.45	-23.8	12,631	-0.19%
2018/10/18	0	0.00	5	17.40	17.45	-5	12,707	-0.04%
2018/10/17	108	17.37	7	17.50	17.40	101	12,729	0.79%	大買/鉅額交易
2018/10/16	133	17.44	0	0.00	17.45	133	12,671	1.05%	大買/鉅額交易
2018/10/15	61	17.49	0	0.00	17.40	61	12,580	0.48%
2018/10/12	10	17.52	15	17.33	17.65	-5	12,390	-0.04%
2018/10/11	589	17.65	0	0.00	17.50	589	12,301	4.79%	大買/鉅額交易
2018/10/09	0	0.00	104	18.15	18.10	-104	11,670	-0.89%	大賣/鉅額交易
2018/10/08	22.6	18.12	0	0.00	18.05	22.6	11,671	0.19%
2018/10/05	16	18.12	158	18.10	18.15	-142	11,634	-1.22%	大賣/鉅額交易
2018/10/04	24	18.30	0	0.00	18.25	24	11,540	0.21%
2018/10/03	31	18.45	0	0.00	18.45	31	11,417	0.27%
2018/10/02	10.6	18.54	11.1	18.50	18.45	-0.4	11,434	0.00%
2018/10/01	1	18.55	24.7	18.61	18.65	-23.7	11,405	-0.21%
2018/09/27	0	0.00	27.3	18.57	18.60	-27.3	11,461	-0.24%
2018/09/26	23	18.48	26.1	18.57	18.40	-3.1	11,365	-0.03%
2018/09/25	43.9	18.49	7.6	18.52	18.60	36.3	11,394	0.32%
2018/09/21	1.5	18.60	5.3	18.46	18.60	-3.8	11,413	-0.03%
2018/09/20	5	18.20	10	18.20	18.25	-5	11,290	-0.04%
2018/09/19	3	18.15	0	0.00	18.20	3	11,432	0.03%
2018/09/18	11	18.05	3	18.10	18.10	8	11,495	0.07%
2018/09/14	201	18.12	0	0.00	18.10	201	11,663	1.72%	大買/鉅額交易
2018/09/13	1	18.05	0	0.00	18.15	1	11,823	0.01%
2018/09/12	4	17.98	0	0.00	18.10	4	11,836	0.03%
2018/09/11	0	0.00	5	17.95	18.05	-5	11,943	-0.04%
2018/09/10	12	17.96	11	18.00	18.00	1	12,166	0.01%
2018/09/07	5	18.00	502	18.05	18.10	-497	12,444	-3.99%	大賣/鉅額交易
2018/09/06	27.3	17.99	104	18.05	18.10	-76.7	12,489	-0.61%	大賣/
2018/09/05	59	18.09	150	18.05	18.00	-91	12,409	-0.73%	大賣/
2018/09/04	0	0.00	4.3	18.11	18.20	-4.3	12,399	-0.03%
2018/09/03	12	18.15	0	0.00	18.10	12	12,478	0.10%
2018/08/31	10	18.10	2	18.15	18.25	8	12,548	0.06%
2018/08/29	54	18.10	0	0.00	18.15	54	12,723	0.42%
2018/08/28	0.2	18.20	0	0.00	18.15	0.2	12,847	0.00%
2018/08/27	1	18.10	13	18.14	18.00	-12	12,960	-0.09%
2018/08/24	6	18.08	0	0.00	18.10	6	13,121	0.05%
2018/08/22	15	18.20	40	18.20	18.20	-25	14,231	-0.18%
2018/08/21	94	17.90	57.1	18.00	18.15	36.9	14,218	0.26%
2018/08/20	81	18.78	0	0.00	18.90	81	13,818	0.59%
2018/08/17	41	18.75	2.3	18.80	18.70	38.7	13,338	0.29%
2018/08/16	133	18.65	241	18.67	18.70	-108	13,181	-0.82%	大買/大賣/鉅額交易
2018/08/15	15	18.72	5	18.70	18.70	10	13,047	0.08%
2018/08/14	1	18.80	52	18.80	18.80	-51	12,978	-0.39%
2018/08/13	20	18.85	25	18.75	18.80	-5	12,889	-0.04%
2018/08/10	5	19.00	6.7	18.98	18.95	-1.7	12,762	-0.01%
2018/08/09	7.3	18.91	3	18.90	18.90	4.3	12,755	0.03%
2018/08/08	1.1	18.81	0.6	18.90	18.90	0.5	12,761	0.00%
2018/08/07	22	18.80	0	0.00	18.70	22	12,891	0.17%
2018/08/06	62	18.80	60.9	18.80	18.80	1.1	12,814	0.01%
2018/08/03	4	18.63	1	18.65	18.70	3	12,776	0.02%
2018/08/02	1	18.55	10	18.65	18.60	-9	12,775	-0.07%
2018/08/01	4	18.73	1	18.60	18.70	3	12,639	0.02%
2018/07/31	116	18.60	15.7	18.55	18.70	100.3	12,524	0.80%	大買/
2018/07/30	4.4	18.55	0	0.00	18.55	4.4	12,369	0.04%
2018/07/27	7.5	18.39	13	18.33	18.45	-5.5	12,232	-0.04%
2018/07/26	10	18.30	37	18.23	18.30	-27	12,224	-0.22%
2018/07/25	0	0.00	102	18.20	18.15	-102	12,365	-0.82%	大賣/鉅額交易
2018/07/24	6	18.09	0	0.00	18.10	6	12,394	0.05%
2018/07/23	16	18.05	109	18.00	18.05	-93	12,465	-0.75%	大賣/
2018/07/20	1	18.00	0	0.00	18.05	1	12,501	0.01%
2018/07/19	0	0.00	2	18.05	18.05	-2	12,493	-0.02%
2018/07/18	0	0.00	2	18.05	18.10	-2	12,565	-0.02%
2018/07/17	0	0.00	4	17.90	17.95	-4	12,457	-0.03%
2018/07/16	1.2	17.88	2	17.90	17.90	-0.8	12,492	-0.01%
2018/07/12	0	0.00	2	17.65	17.80	-2	12,587	-0.02%
2018/07/11	0	0.00	0.1	17.70	17.70	-0.1	12,646	0.00%
2018/07/09	0	0.00	10	17.65	17.65	-10	12,781	-0.08%
2018/07/06	5	17.55	0	0.00	17.60	5	12,816	0.04%
2018/07/05	6	17.62	0	0.00	17.60	6	12,834	0.05%
2018/07/04	3	17.60	0	0.00	17.65	3	12,880	0.02%
2018/07/03	6	17.60	0	0.00	17.60	6	12,974	0.05%
2018/07/02	1	17.70	0	0.00	17.65	1	12,905	0.01%
2018/06/28	34	17.60	0	0.00	17.65	34	12,695	0.27%
2018/06/27	9	17.63	13	17.70	17.65	-4	12,577	-0.03%
2018/06/25	0	0.00	9	17.60	17.75	-9	12,443	-0.07%
2018/06/22	14	17.65	205	17.80	17.75	-191	12,418	-1.54%	大賣/鉅額交易
2018/06/21	4	17.75	500	17.80	17.75	-496	12,280	-4.04%	大賣/鉅額交易
2018/06/20	8	17.73	300	17.80	17.70	-292	12,350	-2.36%	大賣/鉅額交易
2018/06/19	20	17.73	0.4	17.75	17.65	19.6	12,209	0.16%
2018/06/15	24	17.82	1	17.80	17.80	23	11,946	0.19%
2018/06/14	11	17.94	6	17.90	17.90	5	11,582	0.04%
2018/06/13	4	18.04	6	18.05	18.05	-2	11,441	-0.02%
2018/06/12	4	18.09	0	0.00	18.10	4	11,698	0.03%
2018/06/11	5	18.10	0	0.00	18.10	5	11,623	0.04%
2018/06/08	11	18.11	0	0.00	18.20	11	11,562	0.10%
2018/06/07	5	18.11	54	18.10	18.20	-49	11,554	-0.42%
2018/06/06	0	0.00	2	18.10	18.10	-2	11,502	-0.02%
2018/06/05	7	17.96	60.3	17.98	18.05	-53.3	11,367	-0.47%
2018/06/04	6	17.91	1	17.95	17.95	5	11,201	0.04%
2018/06/01	6	17.82	1	17.80	17.85	5	11,070	0.05%
2018/05/31	14	17.67	3	17.80	17.65	11	10,831	0.10%
2018/05/30	17	17.84	14	17.91	17.80	3	10,138	0.03%
2018/05/29	0	0.00	5.1	17.96	18.00	-5.1	9,843	-0.05%
2018/05/28	13	17.95	22	17.95	18.00	-9	9,812	-0.09%
2018/05/25	4.7	17.89	7.7	17.80	17.85	-3	9,716	-0.03%
2018/05/24	18	17.75	9	17.71	17.80	9	9,620	0.09%
2018/05/23	0	0.00	7	17.71	17.70	-7	9,694	-0.07%
2018/05/22	52	17.70	4	17.68	17.70	48	9,653	0.50%
2018/05/21	21	17.65	0	0.00	17.65	21	9,712	0.22%
2018/05/18	0.5	17.60	4	17.60	17.60	-3.5	9,787	-0.04%
2018/05/17	191	17.52	0	0.00	17.50	191	9,957	1.92%	大買/鉅額交易
2018/05/16	0	0.00	70	17.50	17.55	-70	10,173	-0.69%
2018/05/15	132	17.50	100	17.50	17.45	32	10,512	0.30%	大買/
2018/05/14	6	17.43	0	0.00	17.45	6	10,989	0.05%
2018/05/11	4	17.30	1	17.35	17.35	3	11,012	0.03%
2018/05/10	3	17.30	0.2	17.35	17.25	2.9	10,933	0.03%
2018/05/09	1	17.25	0	0.00	17.25	1	10,870	0.01%
2018/05/08	0	0.00	39	17.25	17.25	-39	10,944	-0.36%
2018/05/07	22	17.25	0	0.00	17.25	22	10,959	0.20%
2018/05/04	33.2	17.30	0	0.00	17.25	33.2	10,948	0.30%
2018/05/03	2	17.43	1	17.35	17.35	1	10,899	0.01%
2018/05/02	0	0.00	20.4	17.30	17.45	-20.4	10,904	-0.19%
2018/04/30	1	17.30	0	0.00	17.25	1	10,700	0.01%
2018/04/27	2	17.20	0	0.00	17.25	2	10,629	0.02%
2018/04/26	3	17.15	0	0.00	17.10	3	10,667	0.03%
2018/04/25	7	17.06	0.2	17.15	17.10	6.8	10,648	0.06%
2018/04/24	5	17.10	10	17.10	17.10	-5	10,708	-0.05%
2018/04/20	29	17.11	1	17.15	17.10	28	10,752	0.26%
2018/04/19	0	0.00	2	17.15	17.25	-2	10,701	-0.02%
2018/04/18	1	17.05	2	17.08	17.10	-1	10,697	-0.01%
2018/04/17	8	17.13	10	17.10	17.10	-2	10,784	-0.02%
2018/04/16	30	17.16	0	0.00	17.15	30	10,754	0.28%
2018/04/13	3	17.20	0	0.00	17.20	3	10,841	0.03%
2018/04/12	5	17.21	0	0.00	17.25	5	11,101	0.05%
2018/04/11	11	17.29	1	17.30	17.25	10	11,147	0.09%
2018/04/10	6	17.28	3	17.30	17.30	3	11,058	0.03%
2018/04/09	9.7	17.16	0	0.00	17.20	9.7	11,011	0.09%
2018/04/03	50	17.20	0	0.00	17.15	50	10,895	0.46%
2018/04/02	3	17.20	0	0.00	17.20	3	10,927	0.03%
2018/03/31	2	17.20	3.9	17.24	17.20	-1.9	10,959	-0.02%
2018/03/30	4	17.20	0	0.00	17.20	4	10,965	0.04%
2018/03/29	0.1	17.20	0	0.00	17.15	0.1	10,953	0.00%
2018/03/28	6	17.24	0	0.00	17.25	6	10,863	0.06%
2018/03/27	4	17.25	0	0.00	17.25	4	10,897	0.04%
2018/03/26	328.5	17.10	0	0.00	17.20	328.5	10,813	3.04%	大買/鉅額交易
2018/03/23	13.5	16.97	101	17.02	17.05	-87.5	10,734	-0.82%	大賣/
2018/03/22	0	0.00	7	17.14	17.15	-7	10,713	-0.07%
2018/03/19	4	17.18	0	0.00	17.20	4	10,924	0.04%
2018/03/16	15	17.14	13	17.13	17.20	2	10,934	0.02%
2018/03/15	7	17.20	0	0.00	17.15	7	10,666	0.07%
2018/03/14	0	0.00	18	17.15	17.15	-18	10,670	-0.17%
2018/03/12	2	17.10	0	0.00	17.15	2	10,692	0.02%
2018/03/09	0.8	17.00	0	0.00	17.00	0.8	10,712	0.01%
2018/03/08	45	16.90	8	16.93	16.90	37	10,759	0.34%
2018/03/07	0.1	16.90	0.2	16.90	16.80	0	10,919	0.00%
2018/03/06	8	16.80	0	0.00	16.85	8	10,992	0.07%
2018/03/05	8	16.79	0	0.00	16.70	8	11,345	0.07%
2018/03/02	7	16.81	2	16.75	16.85	5	11,295	0.04%
2018/03/01	12	16.85	13	16.88	16.90	-1	11,226	-0.01%
2018/02/27	2.1	17.10	5	17.05	17.00	-2.9	11,139	-0.03%
2018/02/26	4	17.08	1	17.05	17.05	3	11,005	0.03%
2018/02/23	0	0.00	6	16.96	17.05	-6	10,990	-0.05%
2018/02/22	5	16.66	0	0.00	16.80	5	11,179	0.04%
2018/02/21	4	16.65	4	16.75	16.65	0	11,304	0.00%
2018/02/12	8	16.54	201	16.54	16.50	-193	11,125	-1.73%	大賣/鉅額交易
2018/02/09	11	16.33	300	16.33	16.40	-289	10,999	-2.63%	大賣/鉅額交易
2018/02/08	4	16.48	0	0.00	16.50	4	10,777	0.04%
2018/02/07	211	16.68	19	16.68	16.60	192	10,524	1.82%	大買/鉅額交易
2018/02/06	52	16.52	57	16.42	16.50	-5	10,135	-0.05%
2018/02/05	7	17.07	200	17.10	17.05	-193	9,455	-2.04%	大賣/鉅額交易
2018/02/02	0	0.00	1.2	17.16	17.30	-1.2	9,465	-0.01%
2018/02/01	2	17.30	0	0.00	17.25	2	9,501	0.02%
2018/01/31	3.5	17.16	97	17.13	17.35	-93.5	9,555	-0.98%
2018/01/30	7	17.16	3	17.25	17.15	4	9,536	0.04%
2018/01/29	1	17.30	6	17.33	17.30	-5	9,468	-0.05%
2018/01/26	0	0.00	6	17.25	17.35	-6	9,456	-0.06%
2018/01/25	0	0.00	1	17.40	17.40	-1	9,417	-0.01%
2018/01/24	0	0.00	1	17.25	17.25	-1	9,306	-0.01%
2018/01/23	0	0.00	355	17.25	17.35	-355	9,264	-3.83%	大賣/鉅額交易
2018/01/22	30.9	17.30	0	0.00	17.35	30.9	9,168	0.34%
2018/01/19	1	17.35	0	0.00	17.40	1	9,144	0.01%
2018/01/18	0	0.00	6	17.40	17.40	-6	9,171	-0.07%
2018/01/17	10	17.30	10.3	17.33	17.35	-0.3	9,179	0.00%
2018/01/16	0	0.00	221	17.35	17.35	-221	9,128	-2.42%	大賣/鉅額交易
2018/01/15	30	17.30	0	0.00	17.35	30	9,075	0.33%
2018/01/12	2	17.25	0	0.00	17.30	2	9,200	0.02%
2018/01/11	9.4	17.25	10.1	17.20	17.20	-0.7	9,126	-0.01%
2018/01/10	50	17.35	12.1	17.35	17.35	37.9	9,239	0.41%
2018/01/09	245	17.34	30.9	17.33	17.35	214.1	9,234	2.32%	大買/鉅額交易
2018/01/08	7.9	17.22	7.4	17.13	17.30	0.5	9,209	0.01%
2018/01/05	0	0.00	880.9	16.83	16.90	-880.9	9,020	-9.77%	大賣/鉅額交易
2018/01/04	1	16.80	0	0.00	16.80	1	9,104	0.01%
2018/01/03	34	16.70	13	16.70	16.75	21	9,229	0.23%
2018/01/02	0	0.00	7	16.64	16.65	-7	9,245	-0.08%