第一金 (2892)-玉山-台中券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
58,646張
產業
上市金融類股
2215人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

第一金 (2892)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	21	27.60	5	27.60	27.50	16	18,618	0.09%
2024/05/30	17.5	27.34	1	27.40	27.30	16.5	17,908	0.09%
2024/05/29	22.1	27.73	0	0.00	27.60	22.1	17,838	0.12%
2024/05/28	0.1	28.22	0	0.00	28.05	0.1	17,463	0.00%
2024/05/27	2.3	28.18	12.5	28.05	28.30	-10.2	17,715	-0.06%
2024/05/24	0.1	28.36	0	0.00	28.20	0.1	17,476	0.00%
2024/05/23	7.6	28.18	0	0.00	28.95	7.6	17,302	0.04%
2024/05/22	0	0.00	24.1	28.50	28.50	-24.1	16,734	-0.14%
2024/05/21	40	28.55	2.4	28.46	28.35	37.6	16,388	0.23%
2024/05/20	5.4	28.53	72.1	28.63	28.90	-66.7	15,840	-0.42%
2024/05/17	0	27.90	1	27.70	28.05	-1	14,951	-0.01%
2024/05/16	9	27.75	0	27.70	27.75	9	14,519	0.06%
2024/05/15	1	27.71	2	27.60	27.60	-1	14,407	-0.01%
2024/05/14	10.1	27.43	1	27.45	27.40	9.1	14,495	0.06%
2024/05/13	0.4	27.86	1.2	27.70	27.80	-0.8	14,403	-0.01%
2024/05/10	0.2	27.95	5	27.89	27.90	-4.8	14,308	-0.03%
2024/05/08	0.1	27.80	1	27.85	28.00	-0.9	14,187	-0.01%
2024/05/07	1.4	27.80	2	27.83	27.80	-0.6	14,080	0.00%
2024/05/06	0.8	27.60	4.1	27.76	27.90	-3.3	14,004	-0.02%
2024/05/03	3	27.45	2.5	27.42	27.40	0.6	13,683	0.00%
2024/05/02	3.8	27.48	1	27.40	27.35	2.8	13,648	0.02%
2024/04/30	4.1	27.39	1	27.45	27.35	3.1	13,538	0.02%
2024/04/29	1	27.15	15.9	27.36	27.50	-14.9	13,486	-0.11%
2024/04/26	5.1	26.92	0	0.00	26.95	5.1	13,225	0.04%
2024/04/25	5.3	26.92	0.2	26.95	26.90	5.1	13,260	0.04%
2024/04/24	4	27.16	18	27.24	27.20	-14	13,199	-0.11%
2024/04/23	1.6	27.12	3	27.08	27.15	-1.4	13,552	-0.01%
2024/04/22	1.1	27.05	3	27.08	27.10	-1.9	13,709	-0.01%
2024/04/19	30.9	26.61	18.2	26.74	26.65	12.7	13,683	0.09%
2024/04/18	5	26.94	5	26.90	26.90	0	13,366	0.00%
2024/04/17	1	26.85	0.4	27.00	26.90	0.6	13,304	0.00%
2024/04/16	18.7	26.92	0.1	26.80	26.75	18.6	13,255	0.14%
2024/04/15	5.3	27.23	17.2	27.15	27.20	-11.9	12,912	-0.09%
2024/04/12	9.6	27.27	0	0.00	27.35	9.6	12,922	0.07%
2024/04/11	1	27.47	0	0.00	27.45	1	12,870	0.01%
2024/04/10	2.3	27.52	0	0.00	27.50	2.3	12,862	0.02%
2024/04/09	1.2	27.47	1	27.55	27.55	0.2	12,897	0.00%
2024/04/08	1.5	27.37	40.3	27.40	27.45	-38.8	12,933	-0.30%
2024/04/03	15.3	27.30	30	27.50	27.15	-14.7	12,931	-0.11%
2024/04/02	2.3	27.66	0	27.70	27.75	2.2	12,738	0.02%
2024/04/01	0	0.00	0.1	27.70	27.75	-0.1	12,763	0.00%
2024/03/29	0.1	27.65	118	27.66	27.70	-117.9	12,727	-0.93%	大賣/鉅額交易
2024/03/28	0.2	27.61	0	0.00	27.60	0.2	12,575	0.00%
2024/03/27	2	27.73	0	0.00	27.70	2	12,472	0.02%
2024/03/26	1.1	27.70	1	27.70	27.80	0.1	12,502	0.00%
2024/03/25	0.6	27.65	23	27.55	27.70	-22.4	12,610	-0.18%
2024/03/22	0	0.00	2.3	27.54	27.60	-2.3	12,632	-0.02%
2024/03/21	0	0.00	15	27.53	27.55	-15	12,499	-0.12%
2024/03/20	15.8	27.29	0	0.00	27.20	15.8	12,578	0.13%
2024/03/19	1.5	27.37	4	27.41	27.35	-2.5	12,480	-0.02%
2024/03/18	0.5	27.50	12.1	27.41	27.45	-11.5	12,439	-0.09%
2024/03/15	103.6	27.45	2	27.45	27.60	101.6	12,363	0.82%	大買/鉅額交易
2024/03/14	21	27.55	3	27.52	27.65	18	11,837	0.15%
2024/03/13	15.9	27.26	19.3	27.25	27.25	-3.4	11,503	-0.03%
2024/03/12	5	27.04	30.1	27.10	27.05	-25.1	11,330	-0.22%
2024/03/11	16.5	27.10	11	27.06	27.05	5.5	11,319	0.05%
2024/03/08	2	27.10	10.4	27.17	27.10	-8.4	11,310	-0.07%
2024/03/07	1.1	27.00	11	27.00	27.00	-9.9	11,333	-0.09%
2024/03/06	1	27.10	1	27.10	27.10	0	11,411	0.00%
2024/03/05	5.9	26.93	0.3	26.95	26.90	5.5	11,789	0.05%
2024/03/04	12.4	26.98	1	27.00	26.95	11.4	11,792	0.10%
2024/03/01	14.2	27.07	19	27.10	27.05	-4.9	11,812	-0.04%
2024/02/29	8	27.02	1.8	27.00	27.10	6.2	11,947	0.05%
2024/02/27	7	26.97	1	27.00	26.90	6	11,741	0.05%
2024/02/26	3.4	26.97	0	0.00	26.90	3.4	11,702	0.03%
2024/02/23	0.2	27.23	0.1	27.25	27.15	0.1	11,600	0.00%
2024/02/22	0.1	27.25	8.6	27.23	27.25	-8.6	11,877	-0.07%
2024/02/21	9	27.21	2	27.20	27.20	7	11,862	0.06%
2024/02/20	0.5	27.30	6	27.34	27.40	-5.5	11,915	-0.05%
2024/02/19	1.3	27.21	16.5	27.22	27.20	-15.2	12,068	-0.13%
2024/02/16	7.1	26.84	3	26.90	26.85	4.1	12,124	0.03%
2024/02/15	3.9	26.86	1	27.00	26.75	2.9	12,089	0.02%
2024/02/05	5	26.82	2.1	26.80	26.80	2.9	11,901	0.02%
2024/02/02	0	0.00	0.1	26.95	27.00	-0.1	11,830	0.00%
2024/02/01	0.1	26.80	1	26.80	26.90	-0.9	11,822	-0.01%
2024/01/31	1.1	26.46	84	26.50	26.60	-82.9	11,711	-0.71%
2024/01/30	1.3	26.55	1.3	26.85	26.50	0	11,655	0.00%
2024/01/29	2	26.88	10.5	26.76	26.80	-8.5	11,718	-0.07%
2024/01/26	1.2	26.82	7	26.81	26.85	-5.8	11,764	-0.05%
2024/01/25	2.5	26.62	2.2	26.67	26.65	0.3	11,726	0.00%
2024/01/24	11.2	26.50	2.4	26.56	26.60	8.8	11,714	0.07%
2024/01/23	7.2	26.55	0	0.00	26.50	7.2	11,731	0.06%
2024/01/22	4.6	26.49	3.3	26.46	26.40	1.3	11,756	0.01%
2024/01/19	3.2	26.25	0	0.00	26.45	3.2	11,730	0.03%
2024/01/18	1	26.20	0.1	26.40	26.20	0.9	11,764	0.01%
2024/01/17	50.6	26.25	1	26.25	26.10	49.6	11,754	0.42%
2024/01/16	18.7	26.53	0	26.65	26.50	18.6	11,459	0.16%
2024/01/15	8.1	26.92	0.2	27.00	26.80	7.9	11,258	0.07%
2024/01/12	4.2	26.93	0	0.00	26.90	4.2	11,395	0.04%
2024/01/11	0	0.00	1	26.91	27.05	-1	11,438	-0.01%
2024/01/10	3.5	26.96	0	0.00	26.90	3.5	11,439	0.03%
2024/01/09	10.2	27.05	4	27.25	27.05	6.2	11,468	0.05%
2024/01/08	8.2	27.25	8.1	27.25	27.25	0.1	11,481	0.00%
2024/01/05	1.2	27.24	2	27.20	27.00	-0.8	11,476	-0.01%
2024/01/04	1	27.05	1.1	27.10	27.00	-0.1	11,549	0.00%
2024/01/03	1.4	27.05	3.3	26.97	27.00	-1.9	11,752	-0.02%
2024/01/02	0.1	27.40	1	27.40	27.25	-0.9	11,700	-0.01%
2023/12/29	0.1	27.40	0.3	27.40	27.40	-0.2	11,710	0.00%
2023/12/28	3	27.20	6	27.23	27.45	-3	11,986	-0.03%
2023/12/27	5	27.10	0	0.00	27.20	5	11,954	0.04%
2023/12/26	1	26.95	1	26.95	27.00	0	11,949	0.00%
2023/12/25	11.3	26.75	4.1	26.78	26.85	7.2	11,980	0.06%
2023/12/22	1	26.70	0	0.00	26.75	1	12,098	0.01%
2023/12/21	1	26.80	2.2	26.81	26.80	-1.2	12,206	-0.01%
2023/12/20	22.1	26.97	0	0.00	26.90	22.1	12,190	0.18%
2023/12/19	3	27.23	2	27.30	27.20	1	12,031	0.01%
2023/12/18	0	0.00	1	27.45	27.50	-1	12,109	-0.01%
2023/12/15	9.3	27.50	0	0.00	27.35	9.3	12,182	0.08%
2023/12/14	0.9	27.60	6.1	27.61	27.60	-5.2	11,961	-0.04%
2023/12/13	6.7	27.35	0	0.00	27.40	6.7	11,858	0.06%
2023/12/11	0.6	27.52	8	27.47	27.55	-7.4	12,210	-0.06%
2023/12/08	0	0.00	0	27.50	27.60	0	12,224	0.00%
2023/12/07	0.5	27.54	1	27.50	27.45	-0.5	12,328	0.00%
2023/12/06	0.1	27.55	0.2	27.50	27.60	-0.1	12,344	0.00%
2023/12/05	3.3	27.26	0	0.00	27.35	3.3	12,239	0.03%
2023/12/04	1.2	27.36	0	27.45	27.35	1.2	12,220	0.01%
2023/12/01	4.6	27.48	0	0.00	27.35	4.6	12,174	0.04%
2023/11/30	0	0.00	10	27.60	27.70	-10	12,014	-0.08%
2023/11/29	0	0.00	1.1	27.75	27.50	-1.1	11,585	-0.01%
2023/11/28	0	0.00	8	27.84	27.60	-8	11,458	-0.07%
2023/11/27	4.9	27.83	6	27.75	27.45	-1.1	11,698	-0.01%
2023/11/24	1	27.65	1.2	27.71	27.65	-0.2	11,623	0.00%
2023/11/22	0.2	27.73	0	0.00	27.70	0.2	11,480	0.00%
2023/11/21	0	0.00	16.9	27.78	27.85	-16.9	11,594	-0.15%
2023/11/20	3.2	27.39	0.7	27.35	27.45	2.5	11,446	0.02%
2023/11/17	0.2	27.45	62.1	27.40	27.55	-61.9	11,503	-0.54%
2023/11/16	0	0.00	8.9	27.39	27.50	-8.9	11,395	-0.08%
2023/11/15	62.3	27.05	5	27.05	27.15	57.3	11,271	0.51%
2023/11/14	0.4	26.90	67.7	26.95	26.95	-67.3	11,277	-0.60%
2023/11/13	5.6	26.77	0	0.00	26.90	5.6	11,486	0.05%
2023/11/10	0.1	26.87	5.2	26.85	26.85	-5.1	11,695	-0.04%
2023/11/09	0.7	26.85	0	26.90	26.80	0.7	11,906	0.01%
2023/11/07	0.1	26.80	4	26.83	26.85	-3.9	12,848	-0.03%
2023/11/06	3	26.92	5.5	26.89	26.90	-2.5	13,334	-0.02%
2023/11/03	1.1	26.64	0	0.00	26.70	1.1	13,520	0.01%
2023/11/01	0.1	26.15	0	0.00	26.15	0.1	13,861	0.00%
2023/10/31	5.1	25.90	0	0.00	25.90	5.1	14,169	0.04%
2023/10/30	6	25.95	0	0.00	25.90	6	14,466	0.04%
2023/10/27	6	25.98	0.1	26.15	26.00	5.9	14,522	0.04%
2023/10/26	11.5	25.88	0	0.00	25.85	11.5	14,678	0.08%
2023/10/25	4.2	26.00	1	26.10	25.95	3.2	14,611	0.02%
2023/10/24	6.7	26.01	0.2	26.05	26.00	6.4	14,735	0.04%
2023/10/23	8.1	26.06	0.2	26.10	26.00	7.9	14,869	0.05%
2023/10/20	13.5	26.09	0	0.00	26.20	13.5	14,880	0.09%
2023/10/19	1.3	26.43	0	0.00	26.40	1.3	14,692	0.01%
2023/10/18	1	26.55	0	0.00	26.70	1	14,710	0.01%
2023/10/17	1	26.55	0	0.00	26.65	1	14,709	0.01%
2023/10/16	4.4	26.68	0	0.00	26.75	4.4	14,736	0.03%
2023/10/13	2.4	26.72	0	0.00	26.70	2.4	14,838	0.02%
2023/10/12	0	0.00	3	26.82	27.00	-3	14,904	-0.02%
2023/10/11	0.4	26.68	39	26.73	26.85	-38.6	14,925	-0.26%
2023/10/06	1	26.50	0	0.00	26.55	1	14,759	0.01%
2023/10/05	3.3	26.16	0	0.00	26.20	3.3	14,787	0.02%
2023/10/04	27.6	26.07	0	0.00	26.00	27.6	14,770	0.19%
2023/10/03	3.1	26.44	0	0.00	26.40	3.1	14,554	0.02%
2023/10/02	6.5	26.56	0	26.65	26.55	6.5	14,675	0.04%
2023/09/28	1	26.55	0.1	26.60	26.55	1	14,899	0.01%
2023/09/27	7.9	26.49	3.1	26.50	26.50	4.8	14,900	0.03%
2023/09/26	0.7	26.63	0	0.00	26.55	0.7	14,850	0.00%
2023/09/25	1	26.70	8	26.80	26.90	-7	14,744	-0.05%
2023/09/22	1	26.55	10.1	26.61	26.65	-9.1	14,802	-0.06%
2023/09/21	9.3	26.64	0	0.00	26.55	9.3	14,822	0.06%
2023/09/20	3.5	27.00	0.9	27.00	27.00	2.6	14,912	0.02%
2023/09/19	5	27.05	8	27.00	27.10	-3	14,854	-0.02%
2023/09/18	0	0.00	1	26.95	27.00	-1	14,960	-0.01%
2023/09/15	12	26.94	10	26.90	26.90	2	15,054	0.01%
2023/09/14	1	26.80	3	27.00	27.10	-2	14,807	-0.01%
2023/09/13	1.8	26.75	0	0.00	26.75	1.8	14,706	0.01%
2023/09/12	0.2	26.65	1.1	26.60	26.75	-0.9	14,916	-0.01%
2023/09/11	0.3	26.64	0	0.00	26.60	0.3	14,954	0.00%
2023/09/08	1	26.55	0.1	26.55	26.55	0.9	14,958	0.01%
2023/09/07	2.4	26.43	12.1	26.48	26.45	-9.7	15,063	-0.06%
2023/09/06	9.5	26.43	0	0.00	26.40	9.5	15,125	0.06%
2023/09/05	1.9	26.67	1	26.55	26.60	0.9	15,065	0.01%
2023/09/04	6.4	26.51	0	0.00	26.60	6.4	15,105	0.04%
2023/09/01	11	26.41	10	26.60	26.45	1	15,193	0.01%
2023/08/31	23.1	26.45	0	0.00	26.30	23.1	15,220	0.15%
2023/08/30	6.3	26.73	2	26.70	26.70	4.3	14,856	0.03%
2023/08/29	3.8	26.57	3	26.60	26.70	0.8	14,995	0.01%
2023/08/28	8.1	26.63	0	0.00	26.55	8.1	15,349	0.05%
2023/08/25	7.6	26.36	5	26.35	26.25	2.6	16,008	0.02%
2023/08/24	2.1	26.40	2	26.50	26.45	0.1	16,016	0.00%
2023/08/23	2.1	26.30	0	26.40	26.30	2	15,980	0.01%
2023/08/22	4.2	26.24	0	0.00	26.25	4.2	15,982	0.03%
2023/08/21	23.3	26.30	0	0.00	26.25	23.3	16,085	0.14%
2023/08/18	6	26.34	0	26.35	26.20	6	16,093	0.04%
2023/08/17	4.4	26.03	3	25.85	26.10	1.4	16,002	0.01%
2023/08/16	14.4	26.13	1	26.10	26.10	13.4	15,857	0.08%
2023/08/15	25.5	26.66	0	0.00	26.50	25.5	15,730	0.16%
2023/08/14	20.4	26.91	4	26.83	26.85	16.4	15,664	0.10%
2023/08/11	65.4	27.45	0	0.00	27.20	65.4	15,622	0.42%
2023/08/10	0.4	29.27	2.5	29.21	29.25	-2.1	14,981	-0.01%
2023/08/09	1.5	29.04	6.3	28.98	29.15	-4.8	14,518	-0.03%
2023/08/08	2.7	28.88	5	28.90	28.85	-2.3	14,259	-0.02%
2023/08/07	12.5	28.96	7.3	29.03	28.95	5.2	14,089	0.04%
2023/08/04	19.1	28.84	2.1	28.86	28.75	17	13,884	0.12%
2023/08/02	24	28.94	0.2	29.10	28.90	23.8	13,674	0.17%
2023/08/01	3	29.07	9	29.08	29.25	-6	13,459	-0.04%
2023/07/31	3	29.12	55.5	29.10	29.05	-52.5	13,406	-0.39%
2023/07/28	1	28.70	8.1	28.81	28.80	-7.1	13,397	-0.05%
2023/07/27	2.1	28.68	11.7	28.69	28.70	-9.6	13,514	-0.07%
2023/07/26	5.5	28.59	21	28.64	28.70	-15.5	13,506	-0.11%
2023/07/25	1.2	28.22	16.7	28.22	28.35	-15.4	13,371	-0.12%
2023/07/24	1	28.05	13.1	28.12	28.05	-12.1	13,347	-0.09%
2023/07/21	1	28.20	0	0.00	28.20	1	13,466	0.01%
2023/07/20	3.7	28.27	1	28.25	28.30	2.7	13,569	0.02%
2023/07/19	5	28.10	19	28.39	28.15	-14	13,525	-0.10%
2023/07/18	1	28.30	11	28.30	28.30	-10	13,445	-0.07%
2023/07/17	2.4	28.22	0	0.00	28.25	2.4	13,284	0.02%
2023/07/14	0	0.00	17	28.04	28.15	-17	13,188	-0.13%
2023/07/13	0.3	27.98	1	27.90	27.90	-0.7	13,078	0.00%
2023/07/12	1	27.80	2	27.85	27.90	-1.1	13,048	-0.01%
2023/07/11	0	0.00	5.4	27.75	27.80	-5.4	13,029	-0.04%
2023/07/10	4.8	27.31	3	27.27	27.30	1.8	12,990	0.01%
2023/07/07	9.1	27.19	0	0.00	27.20	9.1	12,914	0.07%
2023/07/06	27.3	27.48	0.7	27.55	27.40	26.6	12,789	0.21%
2023/07/05	1	27.90	0	0.00	27.80	1	12,500	0.01%
2023/07/04	4.1	27.70	143	27.65	27.80	-138.9	12,439	-1.12%	大賣/鉅額交易
2023/07/03	1	27.75	0	0.00	27.70	1	12,482	0.01%
2023/06/30	0.1	27.70	0	0.00	27.65	0.1	12,546	0.00%
2023/06/29	2	27.60	3.2	27.65	27.70	-1.2	12,489	-0.01%
2023/06/28	14.1	27.63	2	27.70	27.65	12.1	12,480	0.10%
2023/06/27	0.3	27.77	0	0.00	27.70	0.3	12,251	0.00%
2023/06/26	1.5	27.79	0	0.00	27.75	1.5	12,265	0.01%
2023/06/21	1.1	27.76	0.1	27.90	27.90	1	12,181	0.01%
2023/06/20	1.8	27.82	0	0.00	27.80	1.8	12,192	0.02%
2023/06/19	3	27.70	4	27.69	27.80	-1	12,148	-0.01%
2023/06/16	2.7	27.73	12	27.70	27.60	-9.3	12,157	-0.08%
2023/06/15	3.4	27.81	1	27.65	27.70	2.4	12,060	0.02%
2023/06/14	1.1	27.90	1	27.95	27.85	0.1	12,098	0.00%
2023/06/13	5.2	27.90	15.3	27.98	27.90	-10.1	12,293	-0.08%
2023/06/12	1.2	27.99	0	0.00	27.90	1.2	12,397	0.01%
2023/06/09	6.2	27.95	1	27.95	27.95	5.2	12,589	0.04%
2023/06/08	3	27.92	2	27.88	27.95	1	12,812	0.01%
2023/06/07	8	27.78	3	27.85	27.90	5	12,920	0.04%
2023/06/06	6.1	27.75	1	27.75	27.75	5.1	12,970	0.04%
2023/06/05	2.1	27.87	14	27.79	27.75	-11.9	12,977	-0.09%
2023/06/02	11	27.65	12	27.60	27.60	-1	12,869	-0.01%
2023/06/01	13.2	27.69	0	0.00	27.65	13.2	12,829	0.10%
2023/05/31	0.1	28.00	1	28.10	28.10	-1	12,634	-0.01%
2023/05/30	9	27.94	0	0.00	28.10	9	12,213	0.07%
2023/05/29	0	0.00	3	27.90	28.00	-3	12,487	-0.02%
2023/05/26	1.1	27.61	0	0.00	27.75	1.1	13,131	0.01%
2023/05/25	4	27.78	0	0.00	27.75	4	13,228	0.03%
2023/05/24	0.1	27.92	0	0.00	28.00	0.1	13,321	0.00%
2023/05/23	2	27.98	31.2	28.05	28.15	-29.2	13,239	-0.22%
2023/05/22	1.1	28.10	2	28.10	28.00	-0.9	13,275	-0.01%
2023/05/19	4	28.00	5	28.05	28.10	-1	13,337	-0.01%
2023/05/18	0	27.95	4	28.03	28.05	-4	13,359	-0.03%
2023/05/17	0.1	27.75	4	27.75	27.90	-4	13,333	-0.03%
2023/05/16	1.1	27.45	2	27.50	27.55	-0.9	13,251	-0.01%
2023/05/15	0.6	27.29	0.2	27.35	27.40	0.5	13,290	0.00%
2023/05/12	4.1	27.31	1	27.20	27.25	3.1	13,371	0.02%
2023/05/11	3.7	27.47	0	0.00	27.50	3.7	13,383	0.03%
2023/05/10	3.5	27.51	0	0.00	27.50	3.5	13,390	0.03%
2023/05/09	5.6	27.42	84.1	27.49	27.55	-78.5	13,446	-0.58%
2023/05/08	5.1	27.39	4.2	27.40	27.40	0.9	13,541	0.01%
2023/05/05	1.9	27.23	0	0.00	27.10	1.9	13,588	0.01%
2023/05/04	4	26.95	6	26.88	27.05	-2	13,797	-0.01%
2023/05/03	2.6	26.95	20	27.11	26.95	-17.4	13,896	-0.13%
2023/05/02	2.1	27.13	2	27.20	27.20	0.1	14,475	0.00%
2023/04/28	1	27.00	2	27.00	27.10	-1	15,051	-0.01%
2023/04/27	0	0.00	10	26.93	27.00	-10	15,111	-0.07%
2023/04/26	0	0.00	25.1	27.00	27.05	-25.1	15,197	-0.16%
2023/04/25	2.9	26.99	62.7	26.96	26.90	-59.9	15,143	-0.40%
2023/04/24	1.4	26.82	1	26.95	26.95	0.4	15,189	0.00%
2023/04/21	0.1	26.80	43	26.84	26.90	-42.9	15,471	-0.28%
2023/04/20	1.9	26.84	3.3	26.83	26.80	-1.4	15,606	-0.01%
2023/04/19	1.1	26.90	1	26.95	26.85	0.1	15,900	0.00%
2023/04/18	0	0.00	32	26.76	26.90	-32	15,936	-0.20%
2023/04/17	3	26.83	1.7	26.77	26.75	1.3	16,033	0.01%
2023/04/14	1.2	26.70	0	0.00	26.85	1.2	16,040	0.01%
2023/04/13	1.1	26.70	0	0.00	26.75	1.1	16,146	0.01%
2023/04/12	0	0.00	1	26.70	26.70	-1	16,240	-0.01%
2023/04/11	0.8	26.62	7.1	26.61	26.65	-6.3	16,365	-0.04%
2023/04/10	0.6	26.64	0.1	26.60	26.55	0.5	16,346	0.00%
2023/04/07	7.3	26.59	5	26.55	26.50	2.3	16,357	0.01%
2023/04/06	3.1	26.58	7.2	26.57	26.60	-4.1	16,385	-0.03%
2023/03/31	3	26.47	0	0.00	26.45	3	16,314	0.02%
2023/03/30	3	26.35	1	26.45	26.40	2	16,244	0.01%
2023/03/29	0	0.00	2	26.40	26.45	-2	16,253	-0.01%
2023/03/28	3.1	26.30	5	26.40	26.25	-1.9	16,262	-0.01%
2023/03/27	1.7	26.34	0.2	26.40	26.35	1.5	16,325	0.01%
2023/03/24	1.4	26.21	1	26.30	26.35	0.4	16,501	0.00%
2023/03/23	5.1	26.35	0.4	26.25	26.40	4.7	16,490	0.03%
2023/03/22	3	26.15	8	26.11	26.20	-5	16,504	-0.03%
2023/03/21	5.1	25.75	0	0.00	25.85	5.1	16,642	0.03%
2023/03/20	53.4	25.56	0	0.00	25.65	53.4	16,642	0.32%
2023/03/17	6.1	25.77	1	25.90	25.80	5.1	16,569	0.03%
2023/03/16	7.7	25.73	1.5	25.85	25.80	6.2	16,434	0.04%
2023/03/15	6.8	26.05	22.6	26.00	25.90	-15.9	16,402	-0.10%
2023/03/14	62.8	26.04	1	26.10	26.00	61.8	16,502	0.37%
2023/03/13	5.3	26.22	2	26.27	26.25	3.3	16,301	0.02%
2023/03/10	17	26.43	2.3	26.40	26.35	14.7	16,140	0.09%
2023/03/09	2.5	26.62	5	26.69	26.65	-2.5	16,124	-0.02%
2023/03/08	2	26.60	0	26.75	26.75	2	16,685	0.01%
2023/03/07	16	26.61	3	26.63	26.70	13	16,765	0.08%
2023/03/06	12.2	26.39	10	26.60	26.45	2.2	16,949	0.01%
2023/03/03	2.3	26.34	17.1	26.40	26.35	-14.8	16,939	-0.09%
2023/03/02	4	26.37	0	0.00	26.30	4	16,937	0.02%
2023/03/01	3.6	26.57	0	0.00	26.60	3.6	16,798	0.02%
2023/02/24	4.1	26.90	1	26.95	26.80	3.1	16,412	0.02%
2023/02/23	0	26.95	3	27.00	27.05	-3	15,735	-0.02%
2023/02/22	1.5	26.77	2.1	26.75	26.95	-0.6	15,670	0.00%
2023/02/21	1.3	26.75	0	0.00	26.70	1.3	15,499	0.01%
2023/02/20	5.5	26.61	2	26.75	26.75	3.5	15,648	0.02%
2023/02/17	0.3	26.58	0	0.00	26.50	0.3	15,627	0.00%
2023/02/16	0	0.00	6	26.53	26.55	-6	15,691	-0.04%
2023/02/15	8.4	26.54	2	26.55	26.45	6.4	15,819	0.04%
2023/02/14	1	26.60	10.6	26.70	26.70	-9.6	15,762	-0.06%
2023/02/13	3.1	26.35	0	0.00	26.60	3.1	15,693	0.02%
2023/02/10	1.6	26.33	1	26.15	26.35	0.6	15,634	0.00%
2023/02/09	0.3	26.25	0	0.00	26.15	0.3	15,601	0.00%
2023/02/08	3.2	26.12	0	26.15	26.10	3.2	15,647	0.02%
2023/02/07	1	26.10	0	0.00	26.10	1	15,721	0.01%
2023/02/06	2.6	26.24	0	0.00	26.05	2.6	15,680	0.02%
2023/02/03	5.6	26.12	0	0.00	26.20	5.6	15,560	0.04%
2023/02/02	12	26.15	0	0.00	26.15	12	15,462	0.08%
2023/02/01	1.2	26.13	35.3	26.17	26.30	-34.1	15,246	-0.22%
2023/01/31	38.1	26.17	2	26.40	26.10	36.1	15,176	0.24%
2023/01/30	6.3	26.67	2.3	27.01	26.90	4	14,530	0.03%
2023/01/17	2	26.80	0.1	26.80	26.75	1.9	14,000	0.01%
2023/01/16	1.3	26.71	0.5	26.75	26.70	0.8	14,044	0.01%
2023/01/13	2.1	26.43	0	0.00	26.45	2.1	14,017	0.01%
2023/01/12	3.4	26.47	0	26.50	26.45	3.4	14,308	0.02%
2023/01/11	1.6	26.78	0.1	26.95	26.80	1.5	14,215	0.01%
2023/01/10	2	26.95	2	27.03	27.10	0	14,050	0.00%
2023/01/09	4	26.91	85	26.88	27.00	-81	14,075	-0.58%
2023/01/06	2	26.45	0	0.00	26.50	2	13,996	0.01%
2023/01/05	1.6	26.40	5	26.30	26.50	-3.4	14,269	-0.02%
2023/01/04	2.1	26.21	0.3	26.30	26.25	1.8	14,219	0.01%
2023/01/03	1.2	26.19	0.5	26.25	26.30	0.7	14,570	0.00%
2022/12/30	0	26.50	12.1	26.50	26.50	-12.1	14,499	-0.08%
2022/12/29	10	26.00	10	26.14	26.10	0	14,570	0.00%
2022/12/28	18	26.41	2.1	26.38	26.25	15.9	14,600	0.11%
2022/12/27	35.1	26.45	1	26.55	26.50	34.1	14,844	0.23%
2022/12/26	1.9	26.32	0.1	26.30	26.40	1.8	15,067	0.01%
2022/12/22	0	26.35	0	0.00	26.40	0	15,528	0.00%
2022/12/21	1	26.20	0	0.00	26.30	1	15,797	0.01%
2022/12/20	0.4	26.39	0	0.00	26.30	0.4	15,983	0.00%
2022/12/19	0.2	26.15	0	0.00	26.30	0.2	16,092	0.00%
2022/12/16	7	26.19	2.2	26.41	26.20	4.8	16,053	0.03%
2022/12/15	2.3	26.32	1	26.35	26.40	1.3	16,007	0.01%
2022/12/14	0	0.00	6	26.36	26.35	-6	16,169	-0.04%
2022/12/13	0	26.10	0	0.00	26.00	0	16,162	0.00%
2022/12/12	1.1	26.22	2	26.28	26.40	-0.9	16,068	-0.01%
2022/12/09	2.2	26.21	0	0.00	26.20	2.2	16,567	0.01%
2022/12/08	1	26.20	0	26.15	26.30	1	16,548	0.01%
2022/12/07	0.1	26.25	13	26.29	26.15	-12.9	16,571	-0.08%
2022/12/06	1	25.95	2	26.20	25.90	-1	16,461	-0.01%
2022/12/05	2.9	25.98	0	0.00	25.90	2.9	16,290	0.02%
2022/12/02	2.4	25.88	1	25.85	25.85	1.4	16,262	0.01%
2022/12/01	0.3	26.17	1	26.10	26.20	-0.7	16,286	0.00%
2022/11/30	5.2	26.16	10.1	26.36	26.20	-4.8	16,261	-0.03%
2022/11/29	0	0.00	5.3	26.11	26.20	-5.3	15,636	-0.03%
2022/11/28	3	25.47	6	25.72	25.85	-3	15,494	-0.02%
2022/11/25	4.1	25.65	7	25.70	25.90	-2.9	15,448	-0.02%
2022/11/24	10.2	25.39	0	0.00	25.60	10.2	15,343	0.07%
2022/11/23	10	25.46	1	25.45	25.45	9	15,251	0.06%
2022/11/22	2.5	25.27	1	25.35	25.30	1.5	15,217	0.01%
2022/11/21	3.3	25.21	0.5	25.40	25.35	2.8	15,132	0.02%
2022/11/18	11.4	25.29	1	25.15	25.30	10.3	15,085	0.07%
2022/11/17	60	25.52	5	25.35	25.55	55	14,982	0.37%
2022/11/16	51.4	25.63	0	0.00	25.70	51.4	15,010	0.34%
2022/11/15	33.2	25.52	38	25.89	25.90	-4.8	14,833	-0.03%
2022/11/14	1.2	25.76	15	25.90	25.80	-13.8	14,741	-0.09%
2022/11/11	1	25.45	59.2	25.73	25.90	-58.2	14,501	-0.40%
2022/11/10	1	25.30	0	0.00	25.15	1	14,332	0.01%
2022/11/09	0.2	25.20	1.1	25.29	25.30	-0.9	14,352	-0.01%
2022/11/07	2.4	24.95	0	0.00	24.95	2.4	14,254	0.02%
2022/11/04	0.5	24.59	0	0.00	24.95	0.5	14,308	0.00%
2022/11/03	1.1	24.46	0	0.00	24.55	1.1	14,262	0.01%
2022/11/02	1.1	24.71	1	24.80	24.75	0.1	14,218	0.00%
2022/10/31	2	24.80	0	0.00	24.75	2	14,436	0.01%
2022/10/28	1	24.50	1.4	24.76	24.55	-0.4	14,652	0.00%
2022/10/27	16.6	24.70	1	24.70	24.60	15.6	14,850	0.11%
2022/10/26	4.1	24.80	0	0.00	24.85	4.1	14,932	0.03%
2022/10/25	0.7	24.65	0	0.00	24.75	0.7	14,979	0.00%
2022/10/20	6.7	23.40	11	23.16	23.75	-4.3	15,189	-0.03%
2022/10/19	2.9	23.98	1.4	23.96	23.75	1.5	14,930	0.01%
2022/10/18	2	23.95	0	0.00	24.05	2	14,910	0.01%
2022/10/17	5.8	24.12	15	24.11	24.00	-9.2	14,972	-0.06%
2022/10/14	2.3	24.59	13	24.54	24.45	-10.7	14,912	-0.07%
2022/10/13	17.3	24.58	0	0.00	24.55	17.3	14,869	0.12%
2022/10/12	2	25.05	2.1	25.15	25.15	-0.1	14,573	0.00%
2022/10/11	31.9	24.96	6.2	25.07	25.00	25.8	14,633	0.18%
2022/10/07	10.5	25.46	6	25.50	25.50	4.5	14,359	0.03%
2022/10/06	2	25.60	0	0.00	25.80	2	14,317	0.01%
2022/10/05	12.7	25.60	1	25.55	25.45	11.7	14,397	0.08%
2022/10/04	13.5	25.39	11.9	25.67	25.55	1.5	14,411	0.01%
2022/10/03	20.2	25.65	17	25.68	25.65	3.2	14,232	0.02%
2022/09/30	4.1	26.15	0	0.00	26.00	4.1	14,164	0.03%
2022/09/29	15	26.24	5	26.31	26.35	10	14,154	0.07%
2022/09/28	1.1	26.30	10	26.33	26.35	-8.9	14,075	-0.06%
2022/09/27	8	26.32	12	26.25	26.60	-4	13,907	-0.03%
2022/09/26	5.9	26.36	1	26.30	26.25	4.9	13,928	0.04%
2022/09/23	0.8	26.71	3	26.70	26.65	-2.2	14,030	-0.02%
2022/09/22	3.2	26.45	0.1	26.60	26.50	3.1	14,280	0.02%
2022/09/21	2	26.68	2.2	26.77	26.75	-0.2	14,397	0.00%
2022/09/20	10.9	26.60	0.2	26.65	26.50	10.7	14,439	0.07%
2022/09/19	15.3	26.85	11	26.79	26.60	4.3	14,574	0.03%
2022/09/16	2.2	26.60	32.4	26.86	26.90	-30.2	14,830	-0.20%
2022/09/15	3.9	26.53	0	26.55	26.45	3.9	14,670	0.03%
2022/09/14	21.5	26.54	4	26.46	26.40	17.5	14,859	0.12%
2022/09/13	4.2	26.75	13	26.84	26.75	-8.8	15,390	-0.06%
2022/09/12	1.3	26.70	15.5	26.79	26.80	-14.2	15,786	-0.09%
2022/09/08	2.1	26.40	29.1	26.40	26.45	-26.9	16,168	-0.17%
2022/09/07	11.2	26.18	0	0.00	26.20	11.2	16,563	0.07%
2022/09/06	0.1	26.65	6.5	26.65	26.60	-6.4	16,710	-0.04%
2022/09/05	1.6	26.48	6.3	26.64	26.45	-4.6	16,861	-0.03%
2022/09/02	0.3	26.25	8	26.31	26.15	-7.7	17,023	-0.05%
2022/09/01	11.4	26.19	3	26.32	26.30	8.4	17,117	0.05%
2022/08/31	1.3	26.26	102.1	26.55	26.55	-100.9	17,015	-0.59%	大賣/
2022/08/30	3	26.20	1	26.30	26.35	2	17,038	0.01%
2022/08/29	8.7	26.30	0	0.00	26.35	8.7	17,074	0.05%
2022/08/26	8	26.60	5	26.58	26.65	3	17,112	0.02%
2022/08/25	100.6	26.38	10.9	26.51	26.55	89.7	17,237	0.52%
2022/08/24	16.2	26.07	1	26.35	26.25	15.1	17,596	0.09%
2022/08/23	12.5	26.18	0	0.00	26.15	12.5	18,826	0.07%
2022/08/22	1.8	26.59	1	26.60	26.60	0.8	19,109	0.00%
2022/08/19	0	0.00	9	26.64	26.80	-9	19,335	-0.05%
2022/08/18	0.1	26.75	0	0.00	26.80	0.1	19,534	0.00%
2022/08/17	1	26.55	1	26.70	26.80	0	19,732	0.00%
2022/08/16	2.5	26.52	5	26.50	26.55	-2.5	19,947	-0.01%
2022/08/15	11.9	26.57	4	26.63	26.60	7.9	20,364	0.04%
2022/08/12	19.2	26.55	1.1	26.56	26.65	18.1	20,639	0.09%
2022/08/11	1	26.65	7	26.77	26.80	-6	20,912	-0.03%
2022/08/10	5.1	26.30	3.1	26.35	26.30	2	21,162	0.01%
2022/08/09	2	25.60	1.1	25.63	25.90	0.9	21,187	0.00%
2022/08/08	18.2	25.44	0	0.00	25.45	18.2	21,340	0.09%
2022/08/05	6	25.67	5	25.75	25.65	1	21,289	0.00%
2022/08/04	16.8	25.47	0	25.55	25.55	16.8	21,507	0.08%
2022/08/03	5	26.84	7	26.88	26.95	-2	21,404	-0.01%
2022/08/02	8.2	26.82	0	0.00	26.95	8.2	21,427	0.04%
2022/08/01	6.1	27.15	0	0.00	27.00	6.1	21,415	0.03%
2022/07/29	20.2	26.90	1	26.71	27.00	19.2	21,474	0.09%
2022/07/27	0	0.00	2.9	26.30	26.35	-2.9	21,094	-0.01%
2022/07/26	0	26.00	2	25.95	25.90	-2	20,974	-0.01%
2022/07/25	0.4	25.92	0.5	25.86	26.00	0	20,901	0.00%
2022/07/22	1.2	25.71	0	0.00	25.75	1.2	21,003	0.01%
2022/07/21	0.2	25.22	3.1	25.29	25.50	-2.9	20,972	-0.01%
2022/07/20	4.9	25.11	1.1	25.10	25.00	3.8	21,046	0.02%
2022/07/19	0.1	25.15	0	0.00	25.05	0.1	21,077	0.00%
2022/07/15	9.4	24.81	0	0.00	24.70	9.4	21,225	0.04%
2022/07/14	4	25.10	0	0.00	25.20	4	21,294	0.02%
2022/07/13	3	25.13	7	25.34	25.30	-4	21,346	-0.02%
2022/07/12	14.7	24.60	1	24.50	24.50	13.7	21,402	0.06%
2022/07/11	4.4	25.41	2.1	25.38	25.30	2.3	21,405	0.01%
2022/07/08	0.2	25.70	5	25.80	25.50	-4.9	21,700	-0.02%
2022/07/07	1.4	25.60	4.2	25.40	25.55	-2.8	21,745	-0.01%
2022/07/06	4.3	25.78	12.1	25.79	25.60	-7.8	21,680	-0.04%
2022/07/05	11.9	25.94	0	0.00	25.95	11.9	21,855	0.05%
2022/07/04	1.1	25.85	0	0.00	25.90	1.1	21,929	0.01%
2022/07/01	4.5	25.78	4.5	25.85	25.80	0	22,193	0.00%
2022/06/30	0.3	26.20	10	26.20	26.20	-9.7	22,426	-0.04%
2022/06/29	10	26.35	10	26.45	26.35	0	22,269	0.00%
2022/06/28	2	26.50	1.1	26.37	26.45	0.9	22,321	0.00%
2022/06/27	0.3	26.65	12.1	26.52	26.45	-11.7	22,337	-0.05%
2022/06/24	0	0.00	6	26.43	26.40	-6	22,154	-0.03%
2022/06/23	2.1	26.27	2.5	26.34	26.25	-0.4	21,934	0.00%
2022/06/22	2.3	26.29	0	0.00	26.30	2.3	21,769	0.01%
2022/06/21	0	0.00	4	26.35	26.40	-4	21,655	-0.02%
2022/06/20	1.9	26.07	22.1	25.84	25.80	-20.2	21,249	-0.09%
2022/06/17	10.3	25.93	0	0.00	25.85	10.3	20,924	0.05%
2022/06/16	26.1	26.61	3.1	26.83	26.40	23	20,568	0.11%
2022/06/15	3.2	26.29	3	26.45	26.40	0.2	20,682	0.00%
2022/06/14	4	26.35	25.4	26.34	26.50	-21.4	20,708	-0.10%
2022/06/13	6.4	26.14	3	26.25	26.20	3.4	20,681	0.02%
2022/06/10	10.7	26.21	2	26.35	26.20	8.7	20,562	0.04%
2022/06/09	0	0.00	0.1	26.49	26.40	-0.1	20,562	0.00%
2022/06/08	0	0.00	1	26.45	26.45	-1	20,569	0.00%
2022/06/07	11.1	26.44	2	26.40	26.45	9.1	20,624	0.04%
2022/06/06	2.3	26.40	0	0.00	26.35	2.3	20,684	0.01%
2022/06/02	4.2	26.40	2	26.50	26.40	2.2	20,909	0.01%
2022/06/01	5.1	26.64	0	0.00	26.50	5.1	21,246	0.02%
2022/05/31	22	26.57	2	26.58	27.35	20	20,960	0.10%
2022/05/30	0	0.00	6.7	26.69	26.95	-6.7	19,744	-0.03%
2022/05/27	0	0.00	2	26.55	26.55	-2	19,459	-0.01%
2022/05/26	3	26.28	3	26.25	26.25	0	19,429	0.00%
2022/05/25	4.4	26.30	0	0.00	26.35	4.4	19,678	0.02%
2022/05/24	0	0.00	11	26.39	26.50	-11	19,804	-0.06%
2022/05/23	1	26.30	41	26.12	26.25	-40	19,567	-0.20%
2022/05/20	0.7	26.00	2.1	26.05	26.20	-1.4	19,291	-0.01%
2022/05/19	3	25.83	0.1	25.88	25.80	2.9	19,053	0.02%
2022/05/18	10.1	26.20	9.2	26.17	26.35	0.9	18,812	0.00%
2022/05/17	7.2	25.57	1	25.60	25.50	6.2	18,588	0.03%
2022/05/16	4.5	25.57	10.1	25.57	25.70	-5.6	18,547	-0.03%
2022/05/13	1.2	25.50	71	25.35	25.60	-69.8	18,389	-0.38%
2022/05/12	4.6	25.61	7.1	25.82	25.50	-2.5	18,420	-0.01%
2022/05/11	0	26.40	0	0.00	26.35	0	18,171	0.00%
2022/05/10	4.7	26.30	94	26.34	26.35	-89.3	18,077	-0.49%
2022/05/09	11.3	26.23	11	26.30	26.10	0.3	18,003	0.00%
2022/05/06	13.2	26.72	1	26.75	26.85	12.2	18,006	0.07%
2022/05/05	17.2	27.26	9.2	27.14	27.10	8	18,118	0.04%
2022/05/04	0.2	27.53	1	27.55	27.40	-0.8	18,084	0.00%
2022/05/03	2.2	27.51	0.1	27.65	27.50	2.1	18,343	0.01%
2022/04/29	1	27.60	3	27.75	27.80	-2	18,470	-0.01%
2022/04/28	16.5	27.43	0	27.45	27.60	16.5	18,634	0.09%
2022/04/27	10.2	27.72	3	27.72	27.65	7.2	18,543	0.04%
2022/04/26	1	27.95	9	28.07	28.00	-8	18,531	-0.04%
2022/04/25	29.2	27.55	2	27.53	27.60	27.2	18,432	0.15%
2022/04/22	6.5	27.78	2	27.78	27.95	4.5	18,353	0.02%
2022/04/21	13	27.65	5	27.82	27.70	8	18,387	0.04%
2022/04/20	0.8	27.75	10.1	27.72	28.10	-9.3	18,500	-0.05%
2022/04/19	0.1	28.04	1	27.85	27.75	-0.9	18,465	0.00%
2022/04/18	19.8	27.78	13.2	27.75	27.80	6.6	18,595	0.04%
2022/04/15	20.3	28.44	3	28.55	28.40	17.3	18,348	0.09%
2022/04/14	32.2	28.88	24	28.86	28.60	8.2	18,334	0.04%
2022/04/13	13.3	29.53	3.9	29.41	29.55	9.4	18,102	0.05%
2022/04/12	23.3	29.49	6	29.54	29.60	17.3	17,969	0.10%
2022/04/11	4.2	29.55	10.1	29.72	29.65	-5.9	17,812	-0.03%
2022/04/08	9.7	29.34	10	29.42	29.50	-0.4	17,646	0.00%
2022/04/07	43.4	29.49	6.6	29.42	29.10	36.8	17,519	0.21%
2022/04/06	6.8	29.01	46.2	28.79	29.75	-39.4	17,130	-0.23%
2022/04/01	5.4	28.43	1.9	28.40	28.50	3.5	16,701	0.02%
2022/03/31	0.5	28.40	69	28.45	28.45	-68.5	16,554	-0.41%
2022/03/30	2	27.90	62	27.90	28.00	-60	16,221	-0.37%
2022/03/29	1.2	27.67	2.2	27.73	27.65	-1	15,994	-0.01%
2022/03/28	7.8	27.49	18.2	27.76	27.80	-10.4	15,957	-0.06%
2022/03/25	1.3	27.66	1.2	27.74	27.75	0.1	15,883	0.00%
2022/03/24	1.2	27.50	10	27.55	27.60	-8.8	15,791	-0.06%
2022/03/23	20.1	27.30	7	27.46	27.50	13.1	15,821	0.08%
2022/03/22	5.1	26.91	6	27.07	27.20	-0.9	15,653	-0.01%
2022/03/21	6.8	27.01	3	27.13	27.00	3.8	15,565	0.02%
2022/03/18	6	26.85	8.6	26.85	27.00	-2.6	15,517	-0.02%
2022/03/17	10	26.60	7.3	26.55	26.55	2.7	15,079	0.02%
2022/03/16	5	26.06	5	26.06	26.30	0	14,874	0.00%
2022/03/15	2.2	25.85	21.2	25.82	25.90	-19	14,711	-0.13%
2022/03/14	1.1	25.73	14	25.83	25.95	-12.9	14,695	-0.09%
2022/03/11	6	25.55	0	0.00	25.60	6	14,709	0.04%
2022/03/10	10.2	25.65	4	25.64	25.75	6.2	14,721	0.04%
2022/03/09	3	25.12	11.3	25.16	25.10	-8.3	14,629	-0.06%
2022/03/08	6.6	25.17	9	25.12	25.05	-2.4	14,503	-0.02%
2022/03/07	30.1	25.42	9.2	25.52	25.50	20.9	14,280	0.15%
2022/03/04	8.5	25.92	0	0.00	26.00	8.5	14,549	0.06%
2022/03/02	7	26.09	9	26.04	26.25	-2	14,666	-0.01%
2022/03/01	5	25.98	10	26.04	26.10	-5	14,606	-0.03%
2022/02/25	14.5	25.64	42	25.50	25.70	-27.5	14,418	-0.19%
2022/02/24	23.2	25.81	21	25.80	25.85	2.2	13,978	0.02%
2022/02/23	1	26.10	21	26.15	26.25	-20	13,716	-0.15%
2022/02/22	23.2	26.07	0	0.00	26.20	23.2	13,725	0.17%
2022/02/21	5.3	26.28	2	26.33	26.35	3.3	13,701	0.02%
2022/02/18	1.1	26.46	2	26.45	26.35	-0.9	13,812	-0.01%
2022/02/17	0	0.00	15	26.55	26.60	-15	13,849	-0.11%
2022/02/16	1	26.45	3	26.38	26.35	-2	13,860	-0.01%
2022/02/15	8.3	26.32	0	0.00	26.20	8.3	13,890	0.06%
2022/02/14	4	26.19	0.1	26.25	26.40	3.9	13,880	0.03%
2022/02/11	1	26.50	2	26.55	26.55	-1	13,718	-0.01%
2022/02/10	1.9	26.46	6	26.46	26.60	-4.1	13,790	-0.03%
2022/02/09	3.6	26.42	9	26.46	26.55	-5.4	13,764	-0.04%
2022/02/08	5	25.95	28	26.11	26.20	-23	13,636	-0.17%
2022/02/07	8.9	25.54	3	25.48	25.75	5.9	13,397	0.04%
2022/01/26	4.1	25.03	6	25.11	25.15	-1.9	13,050	-0.01%
2022/01/25	108.9	24.71	1	24.80	25.10	107.9	13,017	0.83%	大買/鉅額交易
2022/01/24	55.1	24.87	2.2	25.04	25.15	52.9	12,765	0.41%
2022/01/21	18	25.18	6.4	25.11	25.20	11.6	12,770	0.09%
2022/01/20	19.3	25.43	24.1	25.23	25.50	-4.8	12,567	-0.04%
2022/01/19	4	25.24	0	0.00	25.35	4	12,445	0.03%
2022/01/18	7	25.24	2	25.35	25.35	5	12,468	0.04%
2022/01/17	56.8	25.31	2	25.50	25.35	54.8	12,371	0.44%
2022/01/14	17.2	25.49	12	25.45	25.50	5.2	12,245	0.04%
2022/01/13	3.8	25.55	9.1	25.71	25.80	-5.3	12,173	-0.04%
2022/01/12	1.1	25.40	4.4	25.48	25.55	-3.3	11,969	-0.03%
2022/01/11	32.6	25.29	21	25.19	25.45	11.6	11,936	0.10%
2022/01/10	6.6	24.92	2	24.80	25.10	4.5	11,772	0.04%
2022/01/07	4	24.93	1.1	24.90	25.00	2.9	11,806	0.02%
2022/01/06	10	24.75	3.4	24.76	24.80	6.6	11,623	0.06%
2022/01/05	3.1	24.61	11.1	24.51	24.65	-8	11,484	-0.07%
2022/01/04	4	24.45	12	24.45	24.50	-8	11,607	-0.07%
2022/01/03	3	24.40	0	0.00	24.40	3	11,606	0.03%
2021/12/30	5.4	24.53	3.1	24.50	24.50	2.3	11,545	0.02%
2021/12/29	5	24.51	1	24.55	24.55	4	11,615	0.03%
2021/12/28	0	0.00	12.1	24.35	24.35	-12.1	11,614	-0.10%
2021/12/27	16.1	24.25	2	24.22	24.25	14.1	11,573	0.12%
2021/12/24	18.5	24.15	0	0.00	24.20	18.5	11,784	0.16%
2021/12/23	10	24.10	10	24.15	24.15	0	11,908	0.00%
2021/12/22	0	24.10	31	24.05	24.10	-31	12,045	-0.26%
2021/12/21	1	23.95	3	24.07	24.10	-2	12,066	-0.02%
2021/12/20	47.2	24.07	0	0.00	23.95	47.2	12,072	0.39%
2021/12/17	0	0.00	3	24.05	24.15	-3	12,008	-0.02%
2021/12/16	13.2	23.95	2.3	23.95	23.95	10.9	11,898	0.09%
2021/12/15	2.4	23.90	3	23.95	23.90	-0.6	12,243	-0.01%
2021/12/14	6	23.89	1	23.85	23.90	5	12,569	0.04%
2021/12/13	3	24.20	3	24.30	24.10	0	12,520	0.00%
2021/12/10	13.4	24.09	4.1	24.13	24.10	9.3	12,483	0.07%
2021/12/09	53	23.97	0.9	24.00	24.00	52.1	12,461	0.42%
2021/12/08	2.1	23.93	9	23.99	24.00	-6.9	12,429	-0.06%
2021/12/07	2.1	23.85	13.5	23.94	24.00	-11.4	12,364	-0.09%
2021/12/06	3.5	23.75	2.4	23.79	23.80	1.1	12,355	0.01%
2021/12/03	1	23.70	2	23.73	23.75	-1	12,455	-0.01%
2021/12/02	0	0.00	3	23.63	23.70	-3	12,452	-0.02%
2021/12/01	0	0.00	3	23.53	23.60	-3	12,410	-0.02%
2021/11/30	14.5	23.21	1	23.30	23.10	13.5	12,353	0.11%
2021/11/29	9.8	23.32	2	23.25	23.30	7.8	11,718	0.07%
2021/11/26	16.3	23.53	6.1	23.55	23.50	10.2	11,677	0.09%
2021/11/25	1.2	23.90	0.1	23.75	23.80	1.1	11,846	0.01%
2021/11/24	5	23.75	2.1	23.65	23.70	2.9	11,964	0.02%
2021/11/23	3.9	23.60	0.5	23.65	23.60	3.3	12,109	0.03%
2021/11/22	2.2	23.68	5.1	23.66	23.70	-2.8	12,531	-0.02%
2021/11/19	23	23.84	2	23.75	23.75	21	12,989	0.16%
2021/11/18	5	23.91	1.1	23.91	24.00	3.9	13,360	0.03%
2021/11/17	4	23.64	72.1	23.73	23.85	-68.1	13,323	-0.51%
2021/11/16	4	23.48	4.2	23.54	23.60	-0.2	13,402	0.00%
2021/11/15	12.1	23.41	12.2	23.53	23.50	-0.1	13,513	0.00%
2021/11/12	2.9	23.30	38	23.26	23.40	-35.1	13,464	-0.26%
2021/11/11	1	23.05	2.2	23.05	23.15	-1.2	13,651	-0.01%
2021/11/10	1.4	23.05	27	23.05	23.10	-25.6	13,777	-0.19%
2021/11/09	2.1	22.91	0	0.00	23.05	2.1	13,822	0.02%
2021/11/08	5.2	22.99	62	23.00	23.00	-56.9	13,749	-0.41%
2021/11/05	4.4	22.94	0	0.00	23.00	4.4	13,791	0.03%
2021/11/03	2	22.88	0	22.95	22.95	2	13,836	0.01%
2021/11/02	3	22.80	1.3	22.90	22.95	1.7	13,927	0.01%
2021/11/01	1.3	22.86	0.1	22.90	22.85	1.1	13,985	0.01%
2021/10/29	2	22.90	1	22.95	22.90	1	13,998	0.01%
2021/10/28	3	22.83	1.1	22.90	22.90	1.9	13,916	0.01%
2021/10/27	10	22.90	4.1	22.90	22.90	5.9	13,939	0.04%
2021/10/26	2	22.80	4	22.90	22.90	-2	14,081	-0.01%
2021/10/25	8	22.76	30.5	22.78	22.80	-22.5	13,961	-0.16%
2021/10/22	2	22.73	0	22.80	22.80	2	14,068	0.01%
2021/10/21	1.1	22.85	3	22.80	22.80	-1.9	14,115	-0.01%
2021/10/20	4.1	22.69	0	0.00	22.80	4.1	14,108	0.03%
2021/10/19	1.8	22.75	12.4	22.80	22.80	-10.6	14,230	-0.07%
2021/10/18	0	0.00	1.1	22.70	22.70	-1.1	14,205	-0.01%
2021/10/15	1.6	22.57	0	0.00	22.60	1.6	14,220	0.01%
2021/10/14	4	22.40	0	0.00	22.40	4	14,164	0.03%
2021/10/13	1.7	22.44	4	22.45	22.45	-2.3	14,276	-0.02%
2021/10/12	10.5	22.31	1	22.45	22.50	9.5	14,367	0.07%
2021/10/08	2.9	22.48	0	0.00	22.40	2.9	14,207	0.02%
2021/10/07	8	22.50	0	22.60	22.55	8	14,274	0.06%
2021/10/06	10	22.33	0.1	22.44	22.40	9.9	14,279	0.07%
2021/10/05	9.4	22.41	1	22.35	22.35	8.3	14,240	0.06%
2021/10/04	2.9	22.36	0	0.00	22.45	2.9	14,218	0.02%
2021/10/01	12	22.32	4	22.39	22.40	8	14,208	0.06%
2021/09/30	1	22.45	1	22.50	22.55	0	14,047	0.00%
2021/09/29	7.1	22.34	9	22.41	22.55	-1.9	13,960	-0.01%
2021/09/28	3	22.47	1.1	22.51	22.55	1.9	13,853	0.01%
2021/09/27	34	22.60	0	0.00	22.60	34	13,842	0.25%
2021/09/24	2	22.50	0	0.00	22.60	2	13,838	0.01%
2021/09/23	17.1	22.45	0	0.00	22.50	17.1	13,891	0.12%
2021/09/22	10.5	22.24	0	0.00	22.25	10.5	13,936	0.08%
2021/09/17	9.6	22.59	4.5	22.73	22.50	5.2	13,614	0.04%
2021/09/16	0.1	22.75	1	22.70	22.75	-0.9	13,269	-0.01%
2021/09/15	1.7	22.65	1	22.60	22.65	0.7	13,272	0.01%
2021/09/14	3	22.65	0	0.00	22.70	3	13,385	0.02%
2021/09/13	1.5	22.52	0	0.00	22.60	1.5	13,394	0.01%
2021/09/10	2.4	22.50	1	22.45	22.50	1.4	13,508	0.01%
2021/09/09	1	22.36	4	22.40	22.35	-3	13,836	-0.02%
2021/09/08	7.1	22.42	0	0.00	22.55	7.1	13,836	0.05%
2021/09/07	11	22.50	0	0.00	22.55	11	13,793	0.08%
2021/09/06	7.6	22.73	0	0.00	22.65	7.6	13,824	0.05%
2021/09/03	1	22.70	1	22.70	22.80	0	13,838	0.00%
2021/09/02	8.3	22.71	0.1	22.70	22.60	8.2	13,843	0.06%
2021/09/01	7	22.84	1	22.80	22.85	6	13,752	0.04%
2021/08/31	10.1	22.57	4	22.65	22.90	6.1	13,706	0.04%
2021/08/30	3	22.75	1	22.70	22.80	2	13,469	0.01%
2021/08/27	5	22.25	66.1	22.40	22.45	-61.1	13,317	-0.46%
2021/08/26	51	21.96	0.9	22.05	22.10	50.1	13,130	0.38%
2021/08/25	7.4	23.07	9	23.08	23.05	-1.6	12,765	-0.01%
2021/08/24	0.2	23.10	10.1	23.10	23.10	-9.9	12,247	-0.08%
2021/08/23	1	23.05	1	23.05	23.05	0	11,894	0.00%
2021/08/20	0.1	23.05	201	23.01	23.00	-200.9	11,824	-1.70%	大賣/鉅額交易
2021/08/19	3	23.07	8.2	23.02	23.00	-5.2	12,066	-0.04%
2021/08/18	0.1	23.10	12	23.10	23.15	-11.9	11,913	-0.10%
2021/08/17	0.1	23.00	5.2	23.08	23.15	-5.2	11,877	-0.04%
2021/08/16	12	22.95	0	0.00	23.00	12	11,648	0.10%
2021/08/13	2	23.03	0.2	23.05	23.10	1.8	11,574	0.02%
2021/08/12	2	23.08	1	23.05	23.10	1	11,601	0.01%
2021/08/11	1	23.05	6.5	23.04	23.10	-5.5	11,655	-0.05%
2021/08/10	4.3	23.02	2.1	22.95	23.00	2.2	11,701	0.02%
2021/08/09	1	22.95	0.1	22.90	23.05	0.9	12,092	0.01%
2021/08/06	6	22.95	7	23.00	23.00	-1	12,215	-0.01%
2021/08/05	9.6	22.98	4	23.01	23.10	5.6	12,567	0.04%
2021/08/04	0	0.00	3	23.00	23.00	-3	13,387	-0.02%
2021/08/03	0	0.00	23	22.97	23.00	-23	13,574	-0.17%
2021/08/02	0.1	22.85	20	22.90	22.95	-19.9	13,711	-0.15%
2021/07/30	4.9	22.83	18	22.85	22.75	-13.1	13,755	-0.10%
2021/07/29	0	0.00	1.1	22.85	22.90	-1.1	13,733	-0.01%
2021/07/28	4	22.73	0	0.00	22.80	4	13,804	0.03%
2021/07/27	1	22.85	0.2	22.90	22.90	0.8	14,110	0.01%
2021/07/26	22.2	22.89	37	23.08	22.85	-14.8	14,583	-0.10%
2021/07/23	0	0.00	18.7	22.99	23.00	-18.7	14,578	-0.13%
2021/07/22	3	22.90	103	22.90	22.95	-100	14,534	-0.69%	大賣/
2021/07/21	52	22.80	65.2	22.81	22.85	-13.2	14,517	-0.09%
2021/07/20	21.1	22.81	0	0.00	22.75	21.1	14,656	0.14%
2021/07/19	13.6	22.81	7	22.89	23.00	6.6	14,673	0.04%
2021/07/16	0	0.00	8	22.90	22.95	-8	14,780	-0.05%
2021/07/15	0.2	22.85	39	22.90	22.85	-38.8	14,887	-0.26%
2021/07/14	1	22.80	14.8	22.83	22.90	-13.8	14,975	-0.09%
2021/07/13	3	22.75	7	22.77	22.80	-4	15,143	-0.03%
2021/07/12	7.1	22.77	8	22.72	22.70	-0.9	15,188	-0.01%
2021/07/09	12	22.51	2.8	22.64	22.65	9.2	15,270	0.06%
2021/07/08	42	22.55	0	0.00	22.55	42	15,284	0.27%
2021/07/07	3	22.45	2.2	22.45	22.50	0.9	15,334	0.01%
2021/07/06	3	22.55	1	22.55	22.60	2	15,402	0.01%
2021/07/05	3	22.53	5.3	22.50	22.60	-2.3	15,468	-0.01%
2021/07/02	0	0.00	0.3	22.50	22.45	-0.3	15,504	0.00%
2021/07/01	5	22.52	0	0.00	22.50	5	15,588	0.03%
2021/06/30	1	22.60	45.2	22.70	22.70	-44.2	15,659	-0.28%
2021/06/29	3.1	22.55	0	0.00	22.55	3.1	15,697	0.02%
2021/06/28	1	22.50	6	22.51	22.60	-5	15,821	-0.03%
2021/06/25	1.2	22.50	4	22.44	22.45	-2.8	15,888	-0.02%
2021/06/24	0.1	22.40	5	22.40	22.35	-4.9	16,016	-0.03%
2021/06/23	1	22.35	0.3	22.38	22.40	0.7	16,136	0.00%
2021/06/22	5.2	22.31	6.2	22.30	22.25	-1	16,061	-0.01%
2021/06/21	8.3	22.05	26	22.16	22.35	-17.7	16,091	-0.11%
2021/06/18	3.5	22.17	3.1	22.25	22.10	0.4	16,007	0.00%
2021/06/16	2.1	22.15	8	22.21	22.30	-6	16,117	-0.04%
2021/06/15	0	0.00	2	22.30	22.30	-2	16,149	-0.01%
2021/06/11	2.1	22.10	11.4	22.14	22.20	-9.3	16,403	-0.06%
2021/06/10	3.3	22.06	8	22.08	22.10	-4.8	16,643	-0.03%
2021/06/09	14	22.06	1	22.10	22.10	13	16,750	0.08%
2021/06/08	15	22.15	2	22.15	22.15	13	16,868	0.08%
2021/06/07	12.2	22.05	11	22.16	22.10	1.2	17,111	0.01%
2021/06/04	2	22.10	4	22.15	22.25	-2	17,260	-0.01%
2021/06/03	7.1	22.23	20	22.25	22.25	-12.9	17,736	-0.07%
2021/06/02	3.5	22.26	9	22.29	22.30	-5.5	17,919	-0.03%
2021/06/01	2	22.10	5.7	22.15	22.20	-3.7	17,974	-0.02%
2021/05/31	2	21.98	15	21.98	22.00	-13	18,220	-0.07%
2021/05/28	0	0.00	20	21.85	21.85	-20	18,356	-0.11%
2021/05/27	9	21.61	4	21.60	21.70	5	18,689	0.03%
2021/05/26	3	21.73	12	21.76	21.80	-9	18,767	-0.05%
2021/05/25	2.3	21.63	141	21.75	21.75	-138.7	18,950	-0.73%	大賣/鉅額交易
2021/05/24	14	21.46	12	21.52	21.50	2	18,997	0.01%
2021/05/21	2	21.65	8	21.67	21.65	-6	19,245	-0.03%
2021/05/20	13.2	21.48	8	21.53	21.55	5.2	19,338	0.03%
2021/05/19	4	21.58	3	21.57	21.65	1	19,349	0.01%
2021/05/18	21	21.60	1	21.20	21.65	20	19,349	0.10%
2021/05/17	26.4	21.18	67.5	21.17	21.10	-41.2	19,591	-0.21%
2021/05/14	31	21.61	62	21.64	21.70	-31	19,253	-0.16%
2021/05/13	60.3	21.46	18	21.44	21.45	42.3	19,039	0.22%
2021/05/12	89.9	21.65	40.1	21.65	21.50	49.9	18,657	0.27%
2021/05/11	54.1	22.44	6.2	22.56	22.40	47.9	17,762	0.27%
2021/05/10	0.3	22.65	6	22.69	22.80	-5.7	17,585	-0.03%
2021/05/07	54	22.39	5	22.43	22.50	49	17,731	0.28%
2021/05/06	6	22.35	1.2	22.30	22.35	4.8	17,811	0.03%
2021/05/05	4.3	22.23	1	22.30	22.20	3.3	17,760	0.02%
2021/05/04	9.2	22.25	10.5	22.29	22.25	-1.3	17,799	-0.01%
2021/05/03	48.5	22.36	5	22.45	22.40	43.5	17,488	0.25%
2021/04/29	5	22.90	19.4	22.98	22.90	-14.4	17,233	-0.08%
2021/04/28	2.2	22.90	10.1	22.97	23.00	-7.9	17,252	-0.05%
2021/04/27	3	22.93	3	22.93	22.95	0	17,516	0.00%
2021/04/26	1.7	22.85	12.2	22.88	23.00	-10.5	17,539	-0.06%
2021/04/23	3	22.72	0	0.00	22.75	3	17,481	0.02%
2021/04/22	6	22.90	2.1	22.85	22.90	3.9	17,542	0.02%
2021/04/21	30	22.90	2	22.92	22.90	28	17,411	0.16%
2021/04/20	6.3	22.89	18	22.93	22.90	-11.7	17,307	-0.07%
2021/04/19	7	22.93	16.2	22.86	23.00	-9.2	17,248	-0.05%
2021/04/16	1	22.60	5.1	22.57	22.70	-4.1	17,151	-0.02%
2021/04/15	2.3	22.43	67.1	22.42	22.50	-64.7	17,364	-0.37%
2021/04/14	8.1	22.24	3	22.27	22.25	5	17,322	0.03%
2021/04/13	1	22.20	87.5	22.26	22.25	-86.5	17,373	-0.50%
2021/04/12	0.3	22.10	4	22.10	22.15	-3.7	17,373	-0.02%
2021/04/09	3.1	22.05	4	22.11	22.10	-0.9	17,436	-0.01%
2021/04/08	5	22.13	3.2	22.10	22.10	1.8	17,463	0.01%
2021/04/07	3	22.10	45.3	22.16	22.20	-42.3	17,684	-0.24%
2021/04/06	7	22.06	9.8	22.10	22.10	-2.8	17,678	-0.02%
2021/04/01	11	22.10	3	22.10	22.05	8	17,607	0.05%
2021/03/31	2.1	22.20	8	22.22	22.20	-6	17,499	-0.03%
2021/03/30	4.1	22.14	2.1	22.18	22.25	2	17,349	0.01%
2021/03/29	3	22.15	35.1	22.15	22.20	-32.1	17,225	-0.19%
2021/03/26	2.6	22.05	55	22.07	22.05	-52.5	17,110	-0.31%
2021/03/25	9.7	21.99	19	22.02	22.05	-9.3	16,997	-0.05%
2021/03/24	15	21.87	118	21.90	21.90	-103	17,042	-0.60%	大賣/鉅額交易
2021/03/23	17.1	21.80	0	0.00	21.85	17.1	17,006	0.10%
2021/03/22	5.2	21.81	0	0.00	21.85	5.2	17,098	0.03%
2021/03/19	9.2	21.60	5	21.84	21.50	4.2	17,165	0.02%
2021/03/18	6.6	21.92	6	21.90	21.95	0.6	16,788	0.00%
2021/03/17	26.7	21.96	5.2	22.00	21.90	21.5	16,831	0.13%
2021/03/16	3.3	22.07	32.5	22.08	22.15	-29.2	16,770	-0.17%
2021/03/15	6.2	21.89	15	21.90	21.95	-8.8	17,043	-0.05%
2021/03/12	3	21.62	20.2	21.65	21.75	-17.2	17,330	-0.10%
2021/03/11	13	21.76	10.3	21.74	21.60	2.7	17,493	0.02%
2021/03/10	1.1	21.51	11.1	21.55	21.60	-10	17,361	-0.06%
2021/03/09	5	21.48	17	21.51	21.50	-12	17,252	-0.07%
2021/03/08	0.3	21.20	1	21.10	21.10	-0.7	16,883	0.00%
2021/03/05	12.1	21.05	0.2	21.20	21.10	11.9	16,766	0.07%
2021/03/04	19	21.04	1	21.00	21.05	18	17,400	0.10%
2021/03/03	3	21.25	7	21.30	21.25	-4	17,280	-0.02%
2021/03/02	1	21.20	5.3	21.28	21.15	-4.3	17,097	-0.03%
2021/02/26	41.2	20.98	1	21.00	20.85	40.2	16,741	0.24%
2021/02/25	1.6	21.23	5.7	21.24	21.35	-4.1	16,235	-0.03%
2021/02/24	6	21.12	21.1	21.06	21.10	-15.1	16,143	-0.09%
2021/02/23	0	0.00	30.6	21.01	21.10	-30.6	16,111	-0.19%
2021/02/22	20.3	20.89	10.1	20.90	20.80	10.2	15,976	0.06%
2021/02/19	8.1	20.80	2	20.90	20.90	6.1	16,074	0.04%
2021/02/18	5.3	20.87	0	20.90	20.85	5.2	16,145	0.03%
2021/02/17	10.3	20.74	33.5	20.74	20.80	-23.2	16,250	-0.14%
2021/02/05	2.2	20.56	13	20.56	20.60	-10.8	15,959	-0.07%
2021/02/04	28.1	20.40	2	20.45	20.40	26.1	16,049	0.16%
2021/02/03	4	20.46	1	20.45	20.40	3	16,418	0.02%
2021/02/02	2	20.38	1	20.40	20.40	1	16,717	0.01%
2021/02/01	7	20.35	11.3	20.40	20.30	-4.3	16,805	-0.03%
2021/01/29	71.1	20.26	24.1	20.28	20.20	47	16,838	0.28%
2021/01/28	36.1	20.37	5	20.35	20.35	31.1	16,605	0.19%
2021/01/27	5.2	20.53	0	0.00	20.40	5.2	16,491	0.03%
2021/01/26	62.1	20.48	11.5	20.51	20.45	50.7	16,490	0.31%
2021/01/25	0.6	20.50	4	20.69	20.70	-3.4	16,461	-0.02%
2021/01/22	43.2	20.41	21	20.45	20.40	22.2	16,638	0.13%
2021/01/21	17.6	20.55	17	20.66	20.50	0.6	16,522	0.00%
2021/01/20	47.7	20.60	0.3	20.80	20.50	47.4	16,491	0.29%
2021/01/19	8.1	20.92	0.2	20.95	20.90	7.9	16,147	0.05%
2021/01/18	12.2	20.89	1.6	20.95	20.95	10.6	16,144	0.07%
2021/01/15	1.2	21.22	15.5	21.20	21.05	-14.2	16,036	-0.09%
2021/01/14	1	21.25	2.1	21.25	21.30	-1.1	16,029	-0.01%
2021/01/13	1.1	21.25	1	21.30	21.25	0.1	16,070	0.00%
2021/01/12	7.8	21.22	1	21.30	21.30	6.8	16,086	0.04%
2021/01/11	4.1	21.39	3.2	21.45	21.50	0.9	16,130	0.01%
2021/01/08	2	21.25	33.1	21.43	21.50	-31.1	16,091	-0.19%
2021/01/07	1.3	21.12	10	21.17	21.25	-8.7	15,881	-0.05%
2021/01/06	18.3	21.07	16	21.06	21.00	2.3	15,806	0.01%
2021/01/05	10.5	21.11	23.4	21.11	21.25	-12.9	15,685	-0.08%
2021/01/04	13	21.14	23	21.20	21.10	-10	15,707	-0.06%
2020/12/31	1	21.25	26.6	21.30	21.35	-25.6	15,600	-0.16%
2020/12/30	13	21.20	33.2	21.13	21.35	-20.2	15,531	-0.13%
2020/12/29	11	20.85	5.1	20.81	20.90	5.9	15,347	0.04%
2020/12/28	7.1	20.75	2.1	20.75	20.80	5	15,271	0.03%
2020/12/25	2.1	20.73	6	20.80	20.80	-3.9	15,315	-0.03%
2020/12/24	4	20.68	0	20.75	20.70	4	15,388	0.03%
2020/12/23	2	20.70	4	20.70	20.70	-2	15,549	-0.01%
2020/12/22	9.5	20.76	4	20.75	20.70	5.5	15,733	0.03%
2020/12/21	4.1	20.80	8.1	20.72	20.80	-3.9	16,113	-0.02%
2020/12/18	3	20.69	3.2	20.70	20.75	-0.2	16,333	0.00%
2020/12/17	3	20.70	2	20.75	20.70	1	16,399	0.01%
2020/12/16	4	20.69	12.1	20.73	20.75	-8.1	16,431	-0.05%
2020/12/15	23.3	20.55	10.2	20.55	20.60	13.1	16,446	0.08%
2020/12/14	60.5	20.75	9	20.80	20.65	51.5	16,425	0.31%
2020/12/11	23.5	20.73	3	20.80	20.85	20.4	16,384	0.12%
2020/12/10	70.3	20.56	9	20.61	20.60	61.3	16,209	0.38%
2020/12/09	42.5	20.49	18	20.51	20.60	24.5	15,936	0.15%
2020/12/08	55.3	20.84	50.1	20.83	20.85	5.2	15,427	0.03%
2020/12/07	27.6	21.28	7	21.24	21.30	20.6	15,022	0.14%
2020/12/04	4	21.31	20	21.35	21.35	-16	14,919	-0.11%
2020/12/03	5.1	21.21	0	0.00	21.25	5.1	14,870	0.03%
2020/12/02	3.1	21.20	0	0.00	21.35	3.1	14,919	0.02%
2020/12/01	3	21.27	1	21.35	21.40	2	15,101	0.01%
2020/11/30	22.3	21.25	0	0.00	21.30	22.3	15,230	0.15%
2020/11/27	25.1	21.39	20.2	21.41	21.40	4.9	14,897	0.03%
2020/11/26	9.1	21.43	0.2	21.45	21.50	8.9	14,990	0.06%
2020/11/25	54	21.50	31	21.55	21.50	23	15,331	0.15%
2020/11/24	6	21.51	1.3	21.50	21.50	4.7	15,346	0.03%
2020/11/23	6.3	21.58	12.2	21.63	21.60	-5.9	15,409	-0.04%
2020/11/20	4.4	21.54	2	21.58	21.60	2.4	15,382	0.02%
2020/11/19	5	21.65	1	21.70	21.70	4	15,365	0.03%
2020/11/18	2.9	21.68	15.1	21.72	21.80	-12.2	15,276	-0.08%
2020/11/17	3	21.55	51	21.60	21.65	-48	15,116	-0.32%
2020/11/16	6.1	21.50	22	21.57	21.65	-15.9	15,413	-0.10%
2020/11/13	1	21.25	17	21.35	21.50	-16	15,386	-0.10%
2020/11/12	56.3	21.54	51	21.50	21.40	5.3	15,490	0.03%
2020/11/11	16.7	21.64	27.6	21.65	21.75	-11	15,461	-0.07%
2020/11/10	2	21.30	35.1	21.36	21.45	-33.1	15,358	-0.22%
2020/11/09	6.2	21.01	7	21.12	21.05	-0.8	15,268	-0.01%
2020/11/06	5.2	20.76	2	20.80	20.90	3.2	15,375	0.02%
2020/11/05	16	20.65	9	20.70	20.80	7	15,553	0.05%
2020/11/04	16	20.47	0	0.00	20.50	16	15,732	0.10%
2020/11/03	20	20.50	5.6	20.50	20.60	14.4	17,096	0.08%
2020/11/02	3	20.15	1	20.30	20.45	2	17,755	0.01%
2020/10/30	31.7	20.07	0	0.00	20.05	31.7	18,137	0.17%
2020/10/29	20.1	20.19	2	20.20	20.15	18.1	18,163	0.10%
2020/10/28	9.1	20.24	2	20.28	20.30	7.1	18,424	0.04%
2020/10/27	4	20.28	0.6	20.35	20.40	3.4	18,600	0.02%
2020/10/26	5	20.32	0.4	20.45	20.40	4.6	19,031	0.02%
2020/10/23	12	20.33	0	0.00	20.30	12	19,443	0.06%
2020/10/22	4	20.21	0	0.00	20.40	4	19,734	0.02%
2020/10/21	20	20.21	5	20.29	20.20	15	19,868	0.08%
2020/10/20	13.7	20.23	0	0.00	20.25	13.7	19,924	0.07%
2020/10/19	7	20.31	24.1	20.50	20.35	-17.1	19,994	-0.09%
2020/10/16	11.2	20.35	1	20.50	20.30	10.2	20,192	0.05%
2020/10/15	38	20.49	1	20.50	20.45	37	20,375	0.18%
2020/10/14	2.6	20.62	0	0.00	20.60	2.6	20,450	0.01%
2020/10/13	5	20.59	0	0.00	20.65	5	20,613	0.02%
2020/10/12	9	20.69	0	0.00	20.75	9	20,746	0.04%
2020/10/08	7	20.74	2.1	20.70	20.80	4.9	20,795	0.02%
2020/10/07	19	20.76	1	20.80	20.70	18	20,850	0.09%
2020/10/06	26	20.80	1.2	20.78	20.85	24.8	21,024	0.12%
2020/10/05	0	0.00	32.1	20.60	20.65	-32.1	21,185	-0.15%
2020/09/30	3	20.60	10	20.65	20.55	-7	21,281	-0.03%
2020/09/29	6	20.63	14	20.66	20.60	-8	21,381	-0.04%
2020/09/28	6.5	20.49	2	20.50	20.60	4.5	21,493	0.02%
2020/09/25	5	20.17	8.3	20.09	20.15	-3.3	21,576	-0.02%
2020/09/24	130.4	19.94	12.8	19.97	19.90	117.7	21,593	0.54%	大買/鉅額交易
2020/09/23	55.1	20.24	18.1	20.26	20.20	37	21,306	0.17%
2020/09/22	56.4	20.51	1.5	20.60	20.45	54.9	21,229	0.26%
2020/09/21	44.3	20.77	3	20.70	20.70	41.3	21,153	0.20%
2020/09/18	1	20.85	2	20.85	20.90	-1	21,191	0.00%
2020/09/17	11	20.90	2	20.85	20.85	9	21,134	0.04%
2020/09/16	14	20.96	34.6	21.00	21.05	-20.6	21,189	-0.10%
2020/09/15	5	20.91	0	0.00	21.00	5	21,158	0.02%
2020/09/14	2	20.88	2	20.83	20.90	0	21,452	0.00%
2020/09/11	8	20.82	3	20.77	20.90	5	21,704	0.02%
2020/09/10	9.9	20.84	6	20.85	20.90	3.9	21,867	0.02%
2020/09/09	44	20.70	0	0.00	20.90	44	22,015	0.20%
2020/09/08	20	20.84	2	20.85	20.95	18	22,113	0.08%
2020/09/07	32	20.80	0	0.00	20.85	32	22,380	0.14%
2020/09/04	12.1	20.73	2	20.70	20.70	10.1	22,636	0.04%
2020/09/03	11	20.89	33.9	20.82	20.90	-22.9	22,626	-0.10%
2020/09/02	105.9	20.95	1	20.90	20.95	104.9	22,613	0.46%	大買/鉅額交易
2020/09/01	37.4	21.19	10	21.15	21.15	27.4	22,376	0.12%
2020/08/31	13	21.27	0	0.00	21.25	13	22,326	0.06%
2020/08/28	13	21.29	3.7	21.34	21.40	9.3	22,284	0.04%
2020/08/27	23.5	21.33	0	0.00	21.25	23.5	22,554	0.10%
2020/08/26	6	21.34	3	21.30	21.40	3	22,568	0.01%
2020/08/25	8	21.39	3	21.43	21.40	5	22,686	0.02%
2020/08/24	21	21.39	0	0.00	21.35	21	23,389	0.09%
2020/08/21	5	21.40	9	21.50	21.55	-4	23,510	-0.02%
2020/08/20	63	21.46	0	0.00	21.35	63	23,586	0.27%
2020/08/19	26	21.85	1	21.90	21.80	25	23,248	0.11%
2020/08/18	18	21.73	0	0.00	21.85	18	23,146	0.08%
2020/08/17	4	21.65	28	21.64	21.85	-24	23,119	-0.10%
2020/08/14	38	21.68	1	21.70	21.65	37	23,106	0.16%
2020/08/13	10.1	21.85	42	21.90	21.85	-31.9	22,898	-0.14%
2020/08/12	24	21.79	11	21.80	21.80	13	22,848	0.06%
2020/08/11	24	21.97	0	22.00	21.90	24	22,657	0.11%
2020/08/10	63	22.07	1	22.15	22.05	62	22,512	0.28%
2020/08/07	189.8	22.05	0	0.00	22.05	189.8	22,375	0.85%	大買/鉅額交易
2020/08/06	23.8	23.86	151.1	23.88	23.90	-127.4	21,100	-0.60%	大賣/鉅額交易
2020/08/05	0	0.00	27	23.68	23.70	-27	20,604	-0.13%
2020/08/04	3	23.40	102	23.50	23.45	-99	20,273	-0.49%	大賣/
2020/08/03	5.2	23.45	0	0.00	23.35	5.2	20,124	0.03%
2020/07/31	8	23.63	4	23.63	23.60	4	19,865	0.02%
2020/07/30	1	23.60	12.2	23.74	23.80	-11.2	19,824	-0.06%
2020/07/29	10	23.59	48	23.48	23.55	-38	19,509	-0.19%
2020/07/28	21	23.05	105	23.23	23.15	-84	19,384	-0.43%	大賣/
2020/07/27	15.2	23.04	34	23.26	23.00	-18.8	19,502	-0.10%
2020/07/24	4	23.34	2	23.30	23.25	2	19,610	0.01%
2020/07/23	0	0.00	17	23.45	23.40	-17	19,689	-0.09%
2020/07/22	5	23.35	9	23.34	23.50	-4	19,983	-0.02%
2020/07/21	4	23.25	40	23.29	23.20	-36	20,274	-0.18%
2020/07/20	0.5	23.15	25	23.15	23.10	-24.5	20,291	-0.12%
2020/07/17	4	23.10	2	23.10	23.10	2	20,389	0.01%
2020/07/16	6	23.03	9	23.05	23.00	-3	20,541	-0.01%
2020/07/15	1	22.95	1.1	23.05	23.10	-0.1	20,460	0.00%
2020/07/14	9	23.01	0	0.00	22.95	9	20,634	0.04%
2020/07/13	3	22.98	2	23.03	23.00	1	20,771	0.00%
2020/07/10	61	22.91	6	23.02	23.00	55	20,880	0.26%
2020/07/09	21.7	23.15	8	23.16	23.10	13.7	20,974	0.07%
2020/07/08	9	23.15	4.5	23.18	23.15	4.5	21,036	0.02%
2020/07/07	3	23.20	26	23.21	23.20	-23	21,085	-0.11%
2020/07/06	9	23.14	5	23.18	23.25	4	21,036	0.02%
2020/07/03	7	23.04	8.1	23.04	22.95	-1.1	20,969	-0.01%
2020/07/02	42	22.85	4	22.90	22.90	38	21,013	0.18%
2020/07/01	19	22.73	2	22.85	22.75	17	21,091	0.08%
2020/06/30	29.4	22.65	1	22.70	22.65	28.4	21,044	0.14%
2020/06/29	52	22.55	14	22.63	22.65	38	21,241	0.18%
2020/06/24	9	22.72	12	22.83	22.70	-3	21,403	-0.01%
2020/06/23	113	22.66	1	22.70	22.75	112	21,747	0.52%	大買/鉅額交易
2020/06/22	7	22.56	0	0.00	22.65	7	21,869	0.03%
2020/06/19	55.1	22.52	3	22.67	22.50	52.1	22,331	0.23%
2020/06/18	89.1	22.63	4.3	22.62	22.60	84.9	22,537	0.38%
2020/06/17	76	22.72	17	22.80	22.80	59	22,695	0.26%
2020/06/16	20	22.81	1	22.90	22.75	19	23,541	0.08%
2020/06/15	121	22.70	2	22.75	22.60	119	24,996	0.48%	大買/鉅額交易
2020/06/12	81	22.65	43	22.46	22.85	38	25,738	0.15%
2020/06/11	55	23.25	52	23.26	23.00	3	26,333	0.01%
2020/06/10	31	23.21	20	23.35	23.50	11	26,541	0.04%
2020/06/09	16	23.11	1	23.10	23.10	15	27,478	0.05%
2020/06/08	22	23.23	12.2	23.20	23.20	9.8	28,057	0.03%
2020/06/05	6	23.11	3	23.20	23.15	3	28,075	0.01%
2020/06/04	22	23.20	9	23.16	23.15	13	28,505	0.05%
2020/06/03	23	23.16	25.5	23.23	23.20	-2.5	28,829	-0.01%
2020/06/02	10.1	23.04	23.5	23.05	23.10	-13.4	28,794	-0.05%
2020/06/01	7	22.93	23	22.98	22.95	-16	28,723	-0.06%
2020/05/29	0	0.00	10	22.59	22.85	-10	28,679	-0.03%
2020/05/28	6	22.49	3	22.67	22.50	3	28,147	0.01%
2020/05/27	12	22.36	20	22.46	22.60	-8	28,477	-0.03%
2020/05/26	13.4	22.38	31	22.34	22.30	-17.6	28,564	-0.06%
2020/05/25	7	21.97	3.1	22.04	22.10	3.9	28,663	0.01%
2020/05/22	40	22.00	0	0.00	21.95	40	28,784	0.14%
2020/05/21	7	22.18	11	22.20	22.20	-4	28,738	-0.01%
2020/05/20	5	22.05	4	22.05	22.10	1	28,722	0.00%
2020/05/19	0	0.00	15	22.09	22.10	-15	28,825	-0.05%
2020/05/18	11.4	21.83	0	0.00	21.80	11.4	28,773	0.04%
2020/05/15	18	21.87	1.1	21.95	21.80	16.9	28,813	0.06%
2020/05/14	20	21.84	3	21.87	21.90	17	28,788	0.06%
2020/05/13	2	21.95	0	0.00	21.95	2	28,675	0.01%
2020/05/12	15	21.94	4	21.90	21.95	11	28,629	0.04%
2020/05/11	21	22.03	58	22.04	22.00	-37	28,507	-0.13%
2020/05/08	34	21.98	4.1	21.90	21.75	29.9	28,415	0.11%
2020/05/07	18	21.69	2.1	21.78	21.75	15.9	28,399	0.06%
2020/05/06	9	21.63	0	0.00	21.65	9	28,314	0.03%
2020/05/05	21.1	21.85	13	21.75	21.80	8.1	28,213	0.03%
2020/05/04	30	21.64	9	21.72	21.65	21	28,264	0.07%
2020/04/30	20.5	22.16	27.5	22.20	22.05	-7	28,054	-0.02%
2020/04/29	12	21.67	86	21.52	21.65	-74	27,876	-0.27%
2020/04/28	7	21.24	16	21.21	21.30	-9	27,816	-0.03%
2020/04/27	9	21.02	10.1	20.96	21.00	-1.1	28,550	0.00%
2020/04/24	42.1	20.56	20	20.50	20.60	22.1	28,270	0.08%
2020/04/23	9	19.99	3	19.97	19.95	6	27,791	0.02%
2020/04/22	17	19.94	4	19.93	19.95	13	27,573	0.05%
2020/04/21	32	20.25	4	20.15	20.10	28	27,350	0.10%
2020/04/20	10	20.91	6	20.93	20.85	4	27,149	0.01%
2020/04/17	21	21.23	9	21.24	21.00	12	27,172	0.04%
2020/04/16	7	21.00	4	21.00	21.10	3	26,963	0.01%
2020/04/15	38	21.09	13	21.09	21.20	25	26,808	0.09%
2020/04/14	14	20.63	6	20.71	21.00	8	26,794	0.03%
2020/04/13	17.2	20.35	7	20.29	20.35	10.2	26,476	0.04%
2020/04/10	40	20.51	14.2	20.41	20.60	25.8	26,350	0.10%
2020/04/09	6	20.04	2	20.10	20.15	4	26,141	0.02%
2020/04/08	12	19.84	16	19.93	19.95	-4	26,046	-0.02%
2020/04/07	18	19.82	43	19.80	19.75	-25	25,842	-0.10%
2020/04/06	8	19.45	4	19.58	19.50	4	25,612	0.02%
2020/04/01	47	19.58	3	19.45	19.50	44	25,371	0.17%
2020/03/31	14	19.62	30	19.60	19.65	-16	25,177	-0.06%
2020/03/30	10	19.57	12	19.63	19.60	-2	24,766	-0.01%
2020/03/27	37	19.79	18	19.84	19.85	19	24,421	0.08%
2020/03/26	8	19.36	2	19.20	19.45	6	23,970	0.02%
2020/03/25	18	19.43	31	19.56	19.50	-13	23,915	-0.05%
2020/03/24	26.6	18.74	32	18.76	18.60	-5.4	23,630	-0.02%
2020/03/23	63	18.15	12	18.09	17.95	51	23,369	0.22%
2020/03/20	81	18.41	72	18.29	18.65	9	23,198	0.04%
2020/03/19	119	17.48	38	17.55	17.25	81	22,229	0.36%	大買/
2020/03/18	91	19.09	16	19.16	19.05	75	20,736	0.36%
2020/03/17	47.1	19.44	63.5	19.41	19.45	-16.4	19,882	-0.08%
2020/03/16	94.7	20.50	35.1	20.34	20.10	59.6	18,962	0.31%
2020/03/13	63.6	20.40	46	20.50	21.15	17.6	18,356	0.10%
2020/03/12	75	21.86	12	21.99	21.80	63	17,142	0.37%
2020/03/11	11	22.64	13	22.78	22.65	-2	16,380	-0.01%
2020/03/10	25	22.48	30	22.40	22.60	-5	16,170	-0.03%
2020/03/09	47.3	22.71	32	22.75	22.70	15.3	15,642	0.10%
2020/03/06	33	23.25	0	0.00	23.25	33	15,037	0.22%
2020/03/05	4	23.55	0	0.00	23.55	4	14,724	0.03%
2020/03/04	23	23.35	50.5	23.50	23.50	-27.5	14,668	-0.19%
2020/03/03	2	23.43	2	23.50	23.50	0	14,488	0.00%
2020/03/02	64.6	23.26	43	23.30	23.20	21.6	14,264	0.15%
2020/02/27	32.6	23.70	5	23.77	23.70	27.6	14,559	0.19%
2020/02/26	17	23.82	0	0.00	23.90	17	14,324	0.12%
2020/02/25	15	23.85	0	0.00	24.00	15	14,066	0.11%
2020/02/24	14	24.10	10	24.05	24.10	4	13,918	0.03%
2020/02/21	0	0.00	2	24.45	24.40	-2	13,810	-0.01%
2020/02/20	15.2	24.60	15	24.73	24.50	0.2	13,714	0.00%
2020/02/19	1	24.55	32	24.52	24.60	-31	13,555	-0.23%
2020/02/18	1	24.10	1	24.20	24.40	0	13,428	0.00%
2020/02/17	1	24.00	1.4	24.14	24.20	-0.4	13,343	0.00%
2020/02/14	3	24.08	7	24.05	24.10	-4	13,343	-0.03%
2020/02/13	1	24.00	18.5	24.10	24.10	-17.5	13,349	-0.13%
2020/02/12	9	24.01	1.3	24.06	24.00	7.7	13,399	0.06%
2020/02/11	7	24.06	0	0.00	24.10	7	13,312	0.05%
2020/02/10	1	23.90	11	24.02	24.05	-10	13,321	-0.08%
2020/02/07	2	23.98	2	24.05	24.10	0	13,408	0.00%
2020/02/06	2	24.10	15	24.02	24.15	-13	13,448	-0.10%
2020/02/05	2	23.70	15	23.87	23.80	-13	13,457	-0.10%
2020/02/04	18	23.44	1	23.55	23.55	17	13,309	0.13%
2020/02/03	9.1	23.33	36	23.16	23.45	-26.9	13,336	-0.20%
2020/01/31	14	23.68	24.2	23.67	23.60	-10.2	13,143	-0.08%
2020/01/30	48	23.66	8	23.59	23.50	40	12,848	0.31%
2020/01/20	28	24.49	8.1	24.52	24.55	19.9	11,839	0.17%
2020/01/17	12	24.10	14	24.13	24.35	-2	11,632	-0.02%
2020/01/16	1	24.00	4	24.00	24.00	-3	11,577	-0.03%
2020/01/15	4	23.98	1	23.95	24.00	3	11,652	0.03%
2020/01/14	45	23.91	1	23.95	24.00	44	11,648	0.38%
2020/01/13	21	23.80	9	23.79	23.90	12	11,468	0.10%
2020/01/10	21	23.53	0	0.00	23.60	21	11,338	0.19%
2020/01/09	12	23.40	101	23.43	23.50	-89	11,236	-0.79%	大賣/
2020/01/08	44	23.32	8	23.40	23.25	36	11,153	0.32%
2020/01/07	5	23.60	0	0.00	23.55	5	10,817	0.05%
2020/01/06	0.1	23.80	1	23.70	23.70	-1	10,787	-0.01%
2020/01/03	1	23.80	2	23.80	23.85	-1	10,770	-0.01%
2020/01/02	3	23.70	81	23.73	23.70	-78	10,775	-0.72%
2019/12/31	5	23.80	13	23.82	23.70	-8	10,678	-0.07%
2019/12/30	1	23.90	17	23.93	23.95	-16	10,638	-0.15%
2019/12/27	0	0.00	0.4	23.90	23.95	-0.4	10,620	0.00%
2019/12/26	7	23.79	4	23.80	23.85	3	10,649	0.03%
2019/12/25	4	23.80	4	23.79	23.85	0	10,913	0.00%
2019/12/24	2	23.83	0	0.00	23.85	2	11,117	0.02%
2019/12/23	3	23.83	2	23.88	23.95	1	11,246	0.01%
2019/12/20	144	23.92	8	24.06	23.90	136	11,508	1.18%	大買/鉅額交易
2019/12/19	7	23.89	18	23.93	24.00	-11	11,463	-0.10%
2019/12/18	14	23.79	34	23.92	23.90	-20	11,314	-0.18%
2019/12/17	4	23.33	14	23.40	23.60	-10	11,273	-0.09%
2019/12/16	6	23.19	10	23.24	23.20	-4	11,028	-0.04%
2019/12/13	5	23.15	7.5	23.24	23.30	-2.5	11,039	-0.02%
2019/12/12	2	23.05	32	23.08	23.10	-30	10,927	-0.27%
2019/12/11	5	23.00	20	23.00	22.95	-15	10,866	-0.14%
2019/12/10	1	22.95	7.2	23.00	23.00	-6.2	10,902	-0.06%
2019/12/06	3	22.85	1.2	22.91	22.95	1.8	11,363	0.02%
2019/12/05	2	22.90	0	0.00	22.90	2	11,528	0.02%
2019/12/04	3	22.88	0	0.00	23.00	3	11,564	0.03%
2019/12/03	2	22.90	3	22.95	23.00	-1	11,580	-0.01%
2019/12/02	2	22.90	0	0.00	22.90	2	11,616	0.02%
2019/11/29	7	22.90	0	0.00	22.95	7	11,612	0.06%
2019/11/28	1	23.00	0	0.00	23.00	1	11,593	0.01%
2019/11/27	4	22.98	5	22.95	23.00	-1	11,783	-0.01%
2019/11/26	5	22.75	1	23.00	23.00	4	11,788	0.03%
2019/11/25	14	22.81	0	0.00	22.80	14	10,965	0.13%
2019/11/22	0	0.00	13	22.73	22.90	-13	11,170	-0.12%
2019/11/21	3	22.65	0	0.00	22.65	3	11,226	0.03%
2019/11/20	2	22.80	4.3	22.82	22.90	-2.3	11,233	-0.02%
2019/11/19	0.1	22.90	2	22.83	22.90	-1.9	11,302	-0.02%
2019/11/18	8	22.61	2	22.65	22.80	6	11,331	0.05%
2019/11/15	6.5	22.62	0	0.00	22.60	6.5	11,356	0.06%
2019/11/14	1	22.60	1	22.65	22.60	0	11,438	0.00%
2019/11/13	34	22.62	2.1	22.60	22.60	31.9	11,539	0.28%
2019/11/12	12.5	22.78	0	0.00	22.80	12.5	11,527	0.11%
2019/11/11	22	22.76	11	22.70	22.80	11	11,606	0.09%
2019/11/08	6	22.72	0	22.80	22.80	6	11,848	0.05%
2019/11/07	8	22.73	0	22.80	22.75	8	12,405	0.06%
2019/11/06	19.4	22.69	8.2	22.79	22.75	11.2	12,798	0.09%
2019/11/05	24.8	22.65	0.2	22.75	22.75	24.6	12,933	0.19%
2019/11/04	1	22.55	1	22.65	22.70	0	13,020	0.00%
2019/11/01	6	22.38	1	22.45	22.50	5	13,185	0.04%
2019/10/31	88	22.38	3	22.37	22.35	85	13,385	0.64%
2019/10/30	25	22.25	1.7	22.32	22.35	23.3	13,344	0.17%
2019/10/29	3	22.33	1	22.25	22.30	2	13,517	0.01%
2019/10/28	2	22.28	4	22.30	22.30	-2	13,625	-0.01%
2019/10/25	13	22.19	11	22.20	22.30	2	13,741	0.01%
2019/10/24	0	0.00	1	22.10	22.20	-1	13,792	-0.01%
2019/10/23	58	22.01	0	0.00	22.00	58	13,820	0.42%
2019/10/22	2.5	22.10	2	22.23	22.25	0.5	13,707	0.00%
2019/10/21	1	22.05	1	22.15	22.20	0	13,680	0.00%
2019/10/18	2	22.10	0	0.00	22.05	2	13,716	0.01%
2019/10/17	1	22.10	5	22.15	22.10	-4	13,774	-0.03%
2019/10/15	2	22.00	1	22.05	22.05	1	13,859	0.01%
2019/10/14	1.3	22.02	0	0.00	22.05	1.3	13,958	0.01%
2019/10/09	4	21.91	0	0.00	21.85	4	13,990	0.03%
2019/10/08	3	21.98	7	22.01	22.10	-4	13,947	-0.03%
2019/10/07	4	21.93	0.6	22.00	21.90	3.4	13,985	0.02%
2019/10/04	2	21.90	0	0.00	22.00	2	14,101	0.01%
2019/10/03	8	21.82	0	0.00	21.80	8	14,166	0.06%
2019/10/02	4	22.00	0	0.00	21.95	4	14,160	0.03%
2019/10/01	13	21.96	2.1	22.10	22.05	10.9	14,155	0.08%
2019/09/27	5.1	21.84	3.4	21.86	21.80	1.7	13,955	0.01%
2019/09/26	8.3	21.97	2	22.10	21.95	6.3	13,866	0.05%
2019/09/25	9	21.92	11	22.00	22.10	-2	13,860	-0.01%
2019/09/24	9	22.08	0	0.00	22.15	9	13,610	0.07%
2019/09/23	6	22.22	0	0.00	22.20	6	13,511	0.04%
2019/09/20	3	22.25	1	22.25	22.40	2	13,608	0.01%
2019/09/19	0	0.00	9	22.21	22.25	-9	13,402	-0.07%
2019/09/18	8.7	22.19	0	0.00	22.25	8.7	13,475	0.06%
2019/09/17	1	22.10	29	22.06	22.20	-28	13,455	-0.21%
2019/09/16	1	22.05	3	22.08	22.10	-2	13,651	-0.01%
2019/09/12	15.1	22.01	2	22.10	22.00	13.1	13,649	0.10%
2019/09/11	3	21.98	23	21.99	22.00	-20	13,909	-0.14%
2019/09/10	0	0.00	46	21.94	22.00	-46	13,768	-0.33%
2019/09/09	8	21.55	12	21.63	21.65	-4	13,534	-0.03%
2019/09/06	1	21.55	2.1	21.48	21.55	-1.1	13,409	-0.01%
2019/09/05	4	21.44	0.5	21.55	21.50	3.5	13,401	0.03%
2019/09/04	4	21.30	1.1	21.32	21.45	2.9	13,652	0.02%
2019/09/03	11	21.40	1.1	21.41	21.35	10	13,704	0.07%
2019/09/02	5	21.46	0	0.00	21.50	5	13,908	0.04%
2019/08/30	2	21.38	6.3	21.48	21.50	-4.3	14,109	-0.03%
2019/08/29	4	21.19	1	21.20	21.20	3	14,016	0.02%
2019/08/28	20	21.26	0	0.00	21.20	20	14,105	0.14%
2019/08/27	7	21.10	5.2	21.11	21.25	1.8	14,236	0.01%
2019/08/26	3	21.20	0	0.00	21.20	3	14,353	0.02%
2019/08/23	14	21.43	92	21.44	21.45	-78	14,436	-0.54%
2019/08/22	2	21.25	11	21.25	21.35	-9	14,497	-0.06%
2019/08/21	15	21.21	0	0.00	21.15	15	14,802	0.10%
2019/08/20	13	21.31	0	0.00	21.30	13	14,756	0.09%
2019/08/19	25	21.35	62	21.36	21.35	-37	14,771	-0.25%
2019/08/16	6	21.14	29	21.14	21.25	-23	14,775	-0.16%
2019/08/15	18	21.11	1	21.10	21.15	17	14,743	0.12%
2019/08/14	3	21.23	0	0.00	21.20	3	14,896	0.02%
2019/08/13	33	21.28	2	21.33	21.15	31	14,958	0.21%
2019/08/12	20	21.48	3	21.58	21.55	17	14,659	0.12%
2019/08/08	7	22.75	4	22.79	22.80	3	14,130	0.02%
2019/08/07	15	22.74	4	22.70	22.70	11	13,781	0.08%
2019/08/06	16	22.68	11	22.66	22.80	5	13,633	0.04%
2019/08/05	2	22.95	0	0.00	23.00	2	13,534	0.01%
2019/08/02	12	22.89	10	22.86	22.95	2	13,376	0.01%
2019/08/01	9	23.10	0	0.00	23.10	9	13,283	0.07%
2019/07/31	6.8	23.27	3	23.15	23.40	3.8	13,181	0.03%
2019/07/30	5	23.20	22.6	23.24	23.25	-17.6	12,971	-0.14%
2019/07/29	12	23.10	0	0.00	23.10	12	12,951	0.09%
2019/07/26	1	23.10	10	23.10	23.10	-9	13,022	-0.07%
2019/07/25	0	0.00	1	23.10	23.15	-1	13,305	-0.01%
2019/07/24	5	23.07	0	0.00	23.10	5	13,494	0.04%
2019/07/22	3	23.07	1	23.10	23.10	2	13,645	0.01%
2019/07/19	2	23.05	0	0.00	23.10	2	13,669	0.01%
2019/07/18	0	0.00	14.1	23.01	23.05	-14.1	13,691	-0.10%
2019/07/17	0	0.00	2	23.00	23.10	-2	13,705	-0.01%
2019/07/16	8	22.92	0.3	23.00	23.00	7.7	13,557	0.06%
2019/07/15	0	0.00	20.2	22.97	22.90	-20.2	13,661	-0.15%
2019/07/12	2	22.85	3	22.90	22.85	-1	13,699	-0.01%
2019/07/11	2	22.88	11	22.86	22.90	-9	13,821	-0.07%
2019/07/09	0	0.00	3	22.75	22.70	-3	13,823	-0.02%
2019/07/08	2.2	22.75	1	22.80	22.75	1.2	13,857	0.01%
2019/07/05	1	22.75	11	22.85	22.85	-10	13,944	-0.07%
2019/07/04	10	22.75	10	22.80	22.80	0	14,021	0.00%
2019/07/03	0.1	22.75	14	22.70	22.75	-13.9	14,147	-0.10%
2019/07/02	2	22.70	0	0.00	22.80	2	14,214	0.01%
2019/07/01	2	22.80	0	0.00	22.75	2	14,227	0.01%
2019/06/28	0	0.00	8	22.71	22.80	-8	14,211	-0.06%
2019/06/27	0	0.00	1	22.75	22.75	-1	14,267	-0.01%
2019/06/26	1	22.70	1	22.75	22.70	0	14,310	0.00%
2019/06/25	2	22.63	2	22.65	22.70	0	14,438	0.00%
2019/06/24	0	22.65	11	22.55	22.70	-11	14,435	-0.08%
2019/06/21	2	22.60	8	22.61	22.50	-6	14,485	-0.04%
2019/06/20	3	22.67	0	0.00	22.70	3	14,356	0.02%
2019/06/19	3	22.47	7	22.64	22.70	-4	14,359	-0.03%
2019/06/18	6	22.25	1	22.30	22.30	5	14,115	0.04%
2019/06/17	9	22.31	8	22.40	22.20	1	14,261	0.01%
2019/06/13	1.2	22.11	12	22.11	22.15	-10.9	14,388	-0.08%
2019/06/12	19	21.93	35	21.89	21.95	-16	14,568	-0.11%
2019/06/11	6	22.45	0	0.00	22.25	6	14,295	0.04%
2019/06/10	3	22.70	0	0.00	22.75	3	14,171	0.02%
2019/06/06	6	22.59	21	22.65	22.70	-15	14,044	-0.11%
2019/06/05	7	22.60	21	22.65	22.50	-14	13,920	-0.10%
2019/06/04	0	0.00	14.2	22.37	22.60	-14.2	13,830	-0.10%
2019/06/03	8	22.35	31	22.33	22.35	-23	13,739	-0.17%
2019/05/31	21	22.23	6.5	22.50	22.60	14.5	13,666	0.11%
2019/05/30	16	22.35	35.5	22.41	22.45	-19.5	13,369	-0.15%
2019/05/29	4.1	22.10	0	0.00	22.30	4.1	13,525	0.03%
2019/05/28	2	22.13	0	0.00	22.20	2	13,567	0.01%
2019/05/27	6	22.11	20	22.15	22.15	-14	13,278	-0.11%
2019/05/23	0	0.00	5	21.90	21.90	-5	13,387	-0.04%
2019/05/22	2	21.88	0	0.00	21.95	2	13,370	0.01%
2019/05/21	1	22.00	14.4	22.17	22.20	-13.4	13,414	-0.10%
2019/05/20	2	21.73	1.2	21.86	21.85	0.8	13,181	0.01%
2019/05/17	4	21.58	0	0.00	21.55	4	13,055	0.03%
2019/05/16	2	21.55	0	0.00	21.50	2	13,093	0.02%
2019/05/15	1	21.75	9.7	21.55	21.50	-8.7	13,179	-0.07%
2019/05/14	25	21.33	2.7	21.44	21.40	22.4	13,298	0.17%
2019/05/13	4	21.64	9	21.70	21.50	-5	13,300	-0.04%
2019/05/10	4	21.68	10	21.73	21.60	-6	13,452	-0.04%
2019/05/09	3	21.78	0	0.00	21.70	3	13,437	0.02%
2019/05/08	0	0.00	5	21.90	21.90	-5	13,381	-0.04%
2019/05/07	2.5	21.95	10	22.00	21.95	-7.5	13,383	-0.06%
2019/05/06	7	21.76	0	0.00	21.80	7	13,447	0.05%
2019/05/03	0	0.00	17	22.05	22.00	-17	13,361	-0.13%
2019/05/02	20	22.06	4.3	22.09	22.00	15.7	13,187	0.12%
2019/04/30	2	21.88	8	21.92	22.05	-6	12,997	-0.05%
2019/04/29	0	0.00	17	21.78	21.90	-17	12,813	-0.13%
2019/04/26	2	21.50	9	21.47	21.60	-7	12,793	-0.05%
2019/04/25	10	21.53	1	21.60	21.60	9	12,795	0.07%
2019/04/24	4	21.45	1	21.50	21.50	3	12,837	0.02%
2019/04/23	1	21.35	18	21.35	21.40	-17	13,070	-0.13%
2019/04/22	6	21.42	1	21.55	21.35	5	13,112	0.04%
2019/04/19	0	0.00	2	21.50	21.55	-2	13,184	-0.02%
2019/04/18	6	21.31	1	21.35	21.35	5	13,089	0.04%
2019/04/17	1	21.30	1	21.35	21.35	0	13,227	0.00%
2019/04/16	4	21.30	1	21.30	21.30	3	13,163	0.02%
2019/04/15	1	21.30	0	21.35	21.30	1	13,179	0.01%
2019/04/12	5	21.25	0	0.00	21.30	5	13,147	0.04%
2019/04/11	1	21.30	3.4	21.27	21.30	-2.4	13,060	-0.02%
2019/04/10	0.5	21.30	1	21.30	21.30	-0.5	13,026	0.00%
2019/04/09	1	21.25	8	21.23	21.25	-7	13,024	-0.05%
2019/04/08	2	21.18	1	21.20	21.15	1	12,939	0.01%
2019/04/03	0	0.00	4	21.18	21.20	-4	12,791	-0.03%
2019/04/02	6	21.05	5.1	21.10	21.10	1	12,674	0.01%
2019/04/01	30	21.08	2	21.05	21.10	28	12,738	0.22%
2019/03/29	1	21.05	0	0.00	21.10	1	12,527	0.01%
2019/03/28	4	21.00	0	0.00	21.05	4	12,396	0.03%
2019/03/27	0	0.00	2	21.10	21.10	-2	12,282	-0.02%
2019/03/26	3	21.03	2	21.05	21.10	1	12,412	0.01%
2019/03/25	16	20.91	0.1	21.00	20.90	16	12,408	0.13%
2019/03/22	2	21.05	0	0.00	21.10	2	12,398	0.02%
2019/03/21	2.7	21.03	0	0.00	21.10	2.7	12,367	0.02%
2019/03/20	17	21.01	1.1	21.05	21.10	15.9	12,349	0.13%
2019/03/19	7	21.03	0	0.00	21.00	7	12,260	0.06%
2019/03/18	3	20.97	2	20.95	21.00	1	12,225	0.01%
2019/03/15	2	20.95	5	20.95	20.85	-3	12,204	-0.02%
2019/03/14	1	20.95	2	21.05	20.95	-1	12,020	-0.01%
2019/03/13	1	20.90	1	21.00	21.00	0	12,131	0.00%
2019/03/12	0	0.00	6	20.98	21.00	-6	12,198	-0.05%
2019/03/11	2	20.80	8	20.90	20.80	-6	12,255	-0.05%
2019/03/07	32	20.90	0	0.00	20.95	32	13,755	0.23%
2019/03/05	11	20.80	10.5	20.81	20.80	0.5	13,811	0.00%
2019/03/04	3	20.73	0	0.00	20.95	3	13,833	0.02%
2019/02/27	33	20.70	2	20.80	20.80	31	13,662	0.23%
2019/02/26	10	20.70	1	20.75	20.80	9	13,556	0.07%
2019/02/25	1	20.70	8	20.80	20.80	-7	13,491	-0.05%
2019/02/22	2	20.65	0	0.00	20.80	2	13,473	0.01%
2019/02/21	0	0.00	1	20.65	20.70	-1	13,426	-0.01%
2019/02/20	0	0.00	1	20.60	20.60	-1	13,380	-0.01%
2019/02/19	10	20.60	16	20.65	20.55	-6	13,330	-0.05%
2019/02/18	4	20.60	236.7	20.60	20.60	-232.7	13,292	-1.75%	大賣/鉅額交易
2019/02/15	6	20.54	0	0.00	20.50	6	13,282	0.05%
2019/02/14	0	0.00	157	20.65	20.60	-157	13,277	-1.18%	大賣/鉅額交易
2019/02/13	4.6	20.61	0	0.00	20.60	4.6	13,139	0.03%
2019/02/12	2.2	20.44	35.7	20.54	20.60	-33.6	12,983	-0.26%
2019/02/11	2	20.43	84	20.49	20.40	-82	13,010	-0.63%
2019/01/30	0	0.00	14	20.40	20.40	-14	12,914	-0.11%
2019/01/29	12.8	20.30	3	20.30	20.35	9.8	12,803	0.08%
2019/01/28	1	20.35	50	20.30	20.30	-49	12,742	-0.38%
2019/01/25	10	20.25	20	20.29	20.25	-10	12,709	-0.08%
2019/01/24	2.7	20.13	0	0.00	20.20	2.7	12,642	0.02%
2019/01/23	12	20.10	3	20.20	20.10	9	12,812	0.07%
2019/01/22	11	20.05	8.2	20.11	20.25	2.8	12,967	0.02%
2019/01/21	0	0.00	5	20.20	20.15	-5	12,872	-0.04%
2019/01/18	0	0.00	4	20.20	20.20	-4	12,918	-0.03%
2019/01/17	1	20.00	0	0.00	20.05	1	13,148	0.01%
2019/01/16	3	20.00	0	0.00	20.00	3	13,252	0.02%
2019/01/15	2	19.95	211	20.15	20.15	-209	13,330	-1.57%	大賣/鉅額交易
2019/01/14	6	20.01	3	20.05	20.20	3	13,072	0.02%
2019/01/11	2	20.20	0.5	20.20	20.20	1.5	13,167	0.01%
2019/01/10	0	20.20	33	20.15	20.20	-33	13,134	-0.25%
2019/01/09	0	0.00	32	20.17	20.20	-32	13,208	-0.24%
2019/01/08	3	19.92	1	20.05	19.95	2	13,166	0.02%
2019/01/07	3	19.97	22	19.97	20.00	-19	13,344	-0.14%
2019/01/04	3	19.82	1	19.85	19.85	2	13,757	0.01%
2019/01/03	5	19.85	0	0.00	19.90	5	14,644	0.03%
2019/01/02	16	19.91	0	0.00	19.80	16	14,784	0.11%
2018/12/28	0	0.00	20	19.90	20.00	-20	14,930	-0.13%
2018/12/27	0	0.00	15	19.90	19.85	-15	15,072	-0.10%
2018/12/26	52	19.65	0	0.00	19.70	52	15,158	0.34%
2018/12/25	3	19.63	1	19.60	19.65	2	15,243	0.01%
2018/12/24	12	19.65	0	0.00	19.80	12	15,418	0.08%
2018/12/22	1	19.70	0	0.00	19.70	1	15,400	0.01%
2018/12/21	14	19.82	0	0.00	19.75	14	15,610	0.09%
2018/12/20	6	19.88	10	19.85	19.90	-4	15,670	-0.03%
2018/12/19	7	19.77	1	19.85	19.90	6	15,710	0.04%
2018/12/18	4	19.75	0	0.00	19.80	4	15,626	0.03%
2018/12/17	6	19.84	0.5	20.00	19.85	5.5	15,797	0.03%
2018/12/14	0	0.00	0.6	20.00	19.95	-0.6	15,718	0.00%
2018/12/13	0	0.00	1	19.90	19.90	-1	15,678	-0.01%
2018/12/12	26	19.78	0	0.00	19.75	26	15,670	0.17%
2018/12/11	24	19.75	0	0.00	19.75	24	15,534	0.15%
2018/12/10	12.2	19.78	1	19.85	19.75	11.2	15,478	0.07%
2018/12/07	20	19.90	0	0.00	19.85	20	15,470	0.13%
2018/12/06	14	19.89	0	0.00	19.90	14	15,479	0.09%
2018/12/05	13	19.91	12.1	19.95	19.95	1	15,370	0.01%
2018/12/04	13	20.02	1	20.00	20.00	12	15,341	0.08%
2018/12/03	25	20.12	0	0.00	20.05	25	15,249	0.16%
2018/11/30	52	20.03	64.1	20.40	19.95	-12.1	14,999	-0.08%
2018/11/29	1.3	20.17	8	20.30	20.20	-6.7	13,787	-0.05%
2018/11/28	9	20.16	0	20.35	20.25	9	13,781	0.06%
2018/11/27	2	20.15	6	20.28	20.35	-4	13,689	-0.03%
2018/11/26	2	20.25	0	0.00	20.20	2	13,754	0.01%
2018/11/23	1	20.30	3	20.25	20.30	-2	13,674	-0.01%
2018/11/22	1	20.25	9	20.31	20.35	-8	13,672	-0.06%
2018/11/21	3	20.30	2	20.30	20.35	1	13,660	0.01%
2018/11/20	3	20.40	33	20.40	20.40	-30	13,651	-0.22%
2018/11/19	0.2	20.45	17	20.45	20.45	-16.8	13,610	-0.12%
2018/11/16	0	0.00	4.1	20.41	20.40	-4.1	13,653	-0.03%
2018/11/15	1	20.20	10.1	20.30	20.30	-9.1	13,690	-0.07%
2018/11/14	3	20.05	8	20.21	20.40	-5	13,744	-0.04%
2018/11/13	17	19.96	0	0.00	20.00	17	13,770	0.12%
2018/11/12	1	20.10	7.1	20.24	20.20	-6.1	13,651	-0.04%
2018/11/09	23	20.25	4	20.28	20.25	19	13,745	0.14%
2018/11/08	7	20.14	51	20.21	20.30	-44	13,805	-0.32%
2018/11/07	5	19.95	15.1	19.99	20.00	-10.1	13,680	-0.07%
2018/11/06	2	19.83	10	19.85	19.85	-8	13,744	-0.06%
2018/11/05	6	19.55	1.6	19.63	19.75	4.4	14,503	0.03%
2018/11/02	11.8	19.51	0.2	19.70	19.65	11.6	15,174	0.08%
2018/11/01	4.9	19.44	0	0.00	19.40	4.9	15,487	0.03%
2018/10/31	18.5	19.44	0	0.00	19.55	18.5	15,679	0.12%
2018/10/30	5	19.34	0	0.00	19.40	5	15,741	0.03%
2018/10/29	19.3	19.43	5	19.35	19.40	14.3	15,706	0.09%
2018/10/26	23	19.39	9	19.42	19.50	14	15,824	0.09%
2018/10/25	6	19.32	24	19.32	19.40	-18	15,814	-0.11%
2018/10/24	19	19.43	4	19.50	19.50	15	15,712	0.10%
2018/10/23	16.2	19.63	0	0.00	19.60	16.2	15,663	0.10%
2018/10/22	3	19.75	0	0.00	19.90	3	15,776	0.02%
2018/10/19	2	19.73	0	0.00	19.85	2	15,905	0.01%
2018/10/17	26	19.85	0	0.00	19.75	26	15,910	0.16%
2018/10/16	13.2	19.79	9	19.83	19.80	4.2	15,759	0.03%
2018/10/15	32.5	19.84	2.1	19.86	19.80	30.4	15,581	0.20%
2018/10/12	27	19.86	6.1	19.97	20.10	20.9	15,337	0.14%
2018/10/11	89	20.03	10	20.11	19.95	79	14,895	0.53%
2018/10/09	3	20.50	11	20.51	20.60	-8	13,961	-0.06%
2018/10/08	0	20.60	13	20.55	20.50	-13	13,803	-0.09%
2018/10/05	10	20.40	5	20.50	20.40	5	13,606	0.04%
2018/10/04	13	20.48	0	0.00	20.50	13	13,384	0.10%
2018/10/03	2	20.60	2.1	20.60	20.55	-0.1	13,224	0.00%
2018/10/02	18	20.64	0.2	20.80	20.60	17.8	13,181	0.14%
2018/10/01	1	20.80	2.1	20.83	20.85	-1.1	13,018	-0.01%
2018/09/28	3.9	20.82	0	0.00	20.80	3.9	13,046	0.03%
2018/09/27	1	20.75	4	20.90	20.95	-3	12,889	-0.02%
2018/09/26	3	20.80	1.3	20.86	20.80	1.7	12,705	0.01%
2018/09/25	1	20.65	5.3	20.76	20.80	-4.3	12,703	-0.03%
2018/09/21	1	20.70	5.2	20.69	20.70	-4.2	12,669	-0.03%
2018/09/20	0.1	20.70	0	0.00	20.60	0.1	12,513	0.00%
2018/09/19	6	20.53	0	0.00	20.55	6	12,606	0.05%
2018/09/17	3.1	20.40	0	0.00	20.40	3.1	12,752	0.02%
2018/09/14	0	0.00	3	20.50	20.45	-3	12,890	-0.02%
2018/09/13	3	20.40	2	20.40	20.55	1	13,007	0.01%
2018/09/12	1	20.35	1	20.40	20.40	0	13,026	0.00%
2018/09/10	13	20.35	20	20.35	20.35	-7	13,387	-0.05%
2018/09/07	2.1	20.45	10	20.43	20.40	-7.9	13,665	-0.06%
2018/09/06	2.1	20.46	0	0.00	20.50	2.1	13,713	0.02%
2018/09/05	5.6	20.40	3	20.45	20.35	2.6	13,747	0.02%
2018/09/04	5	20.41	0	0.00	20.45	5	13,715	0.04%
2018/09/03	1	20.45	0	0.00	20.50	1	13,686	0.01%
2018/08/31	1	20.40	19	20.53	20.55	-18	13,770	-0.13%
2018/08/30	9	20.47	0	0.00	20.40	9	13,775	0.07%
2018/08/29	2	20.40	1	20.40	20.50	1	13,910	0.01%
2018/08/28	5	20.45	8.1	20.43	20.45	-3.1	13,931	-0.02%
2018/08/27	1	20.40	3	20.43	20.35	-2	13,980	-0.01%
2018/08/24	1	20.45	6	20.45	20.50	-5	14,136	-0.04%
2018/08/23	25	20.50	10.1	20.50	20.55	14.9	15,122	0.10%
2018/08/22	27	20.54	7	20.54	20.50	20	15,393	0.13%
2018/08/21	0	0.00	0.1	20.50	20.45	-0.1	15,264	0.00%
2018/08/20	5	20.25	0	0.00	20.35	5	15,243	0.03%
2018/08/17	25	20.26	0	0.00	20.25	25	15,218	0.16%
2018/08/16	25	20.14	10	20.10	20.15	15	15,237	0.10%
2018/08/15	9.2	20.25	90	20.21	20.20	-80.8	15,188	-0.53%
2018/08/14	6	20.32	0	0.00	20.35	6	15,051	0.04%
2018/08/13	13	20.37	7	20.40	20.40	6	15,029	0.04%
2018/08/10	43	20.41	2	20.55	20.50	41	14,979	0.27%
2018/08/09	25	21.27	14	21.36	21.35	11	14,262	0.08%
2018/08/08	3.1	21.27	2	21.30	21.30	1.1	13,596	0.01%
2018/08/07	0	21.25	3	21.20	21.25	-3	13,425	-0.02%
2018/08/06	10	21.20	15	21.16	21.20	-5	13,258	-0.04%
2018/08/03	20	20.93	7	21.04	21.05	13	13,145	0.10%
2018/08/02	0.1	21.00	4	21.04	20.95	-3.9	13,076	-0.03%
2018/08/01	2	21.03	0	0.00	21.05	2	12,969	0.02%
2018/07/31	5	21.00	0	0.00	21.05	5	12,901	0.04%
2018/07/30	1	21.00	8	21.00	21.00	-7	12,737	-0.05%
2018/07/27	1	20.85	12	20.95	21.00	-11	12,644	-0.09%
2018/07/26	10	20.83	3	20.80	20.90	7	12,461	0.06%
2018/07/25	3.2	20.82	6	20.80	20.80	-2.8	12,412	-0.02%
2018/07/24	5	20.78	31	20.85	20.85	-26	12,438	-0.21%
2018/07/23	0	0.00	1	20.65	20.75	-1	12,613	-0.01%
2018/07/20	1	20.60	4	20.70	20.70	-3	12,632	-0.02%
2018/07/19	3	20.75	0	0.00	20.60	3	12,655	0.02%
2018/07/18	5	20.70	3	20.73	20.75	2	12,722	0.02%
2018/07/17	0	0.00	3	20.68	20.60	-3	12,746	-0.02%
2018/07/16	5	20.65	1	20.70	20.60	4	12,769	0.03%
2018/07/13	0	0.00	5	20.61	20.65	-5	12,872	-0.04%
2018/07/12	1	20.60	7	20.50	20.60	-6	12,895	-0.05%
2018/07/11	1	20.45	0	0.00	20.40	1	12,950	0.01%
2018/07/10	2	20.48	1	20.50	20.50	1	12,983	0.01%
2018/07/09	4	20.39	12.2	20.40	20.35	-8.2	13,016	-0.06%
2018/07/06	4	20.21	9	20.21	20.25	-5	13,005	-0.04%
2018/07/05	1	20.25	5	20.24	20.20	-4	12,962	-0.03%
2018/07/04	3	20.27	0	0.00	20.30	3	13,016	0.02%
2018/07/03	3	20.27	0	0.00	20.20	3	13,139	0.02%
2018/07/02	0	0.00	2	20.30	20.30	-2	13,109	-0.02%
2018/06/29	0	0.00	3.1	20.40	20.60	-3.1	13,082	-0.02%
2018/06/28	1	20.30	5	20.35	20.35	-4	12,928	-0.03%
2018/06/27	2	20.35	1	20.40	20.35	1	12,830	0.01%
2018/06/26	2	20.38	0	0.00	20.35	2	12,851	0.02%
2018/06/25	30	20.42	1	20.50	20.45	29	12,814	0.23%
2018/06/22	2	20.45	4	20.48	20.65	-2	12,807	-0.02%
2018/06/21	0	0.00	1	20.50	20.50	-1	12,710	-0.01%
2018/06/20	3	20.45	5.3	20.53	20.50	-2.3	12,782	-0.02%
2018/06/19	26	20.47	0	0.00	20.40	26	12,743	0.20%
2018/06/15	1	20.70	15	20.75	20.70	-14	12,463	-0.11%
2018/06/14	5.2	20.76	0	0.00	20.70	5.2	12,164	0.04%
2018/06/13	3	20.85	1.3	20.90	20.90	1.7	12,149	0.01%
2018/06/12	0	0.00	1.3	21.04	20.90	-1.3	12,537	-0.01%
2018/06/11	1	21.00	10	21.05	21.10	-9	12,523	-0.07%
2018/06/08	5	20.96	4	21.03	21.05	1	12,609	0.01%
2018/06/07	1	20.95	1.1	21.05	21.10	-0.1	12,728	0.00%
2018/06/06	1	20.95	14.6	20.99	21.00	-13.6	12,734	-0.11%
2018/06/05	1.6	20.87	7	20.90	20.90	-5.5	12,607	-0.04%
2018/06/04	0	0.00	2	20.85	20.85	-2	12,524	-0.02%
2018/06/01	3	20.35	1	20.70	20.75	2	12,550	0.02%
2018/05/31	7	20.51	1	20.60	20.35	6	12,429	0.05%
2018/05/30	29	20.61	0	0.00	20.55	29	11,583	0.25%
2018/05/29	1	20.90	6	20.94	20.95	-5	11,488	-0.04%
2018/05/28	0	0.00	17	20.90	20.95	-17	11,623	-0.15%
2018/05/25	0.6	20.80	3	20.78	20.85	-2.4	11,844	-0.02%
2018/05/24	0	0.00	0	20.75	20.75	0	11,927	0.00%
2018/05/23	11	20.60	0	0.00	20.60	11	12,047	0.09%
2018/05/22	30	20.76	0	0.00	20.70	30	12,129	0.25%
2018/05/21	1	20.75	3.1	20.83	20.80	-2.1	12,281	-0.02%
2018/05/18	0	0.00	10	20.79	20.80	-10	12,497	-0.08%
2018/05/17	0	0.00	49	20.66	20.65	-49	12,745	-0.38%
2018/05/16	13.1	20.62	72	20.70	20.65	-58.9	12,786	-0.46%
2018/05/15	9.1	20.56	0	0.00	20.55	9.1	13,080	0.07%
2018/05/14	0	0.00	7	20.64	20.70	-7	13,806	-0.05%
2018/05/11	0	0.00	2	20.53	20.60	-2	13,895	-0.01%
2018/05/10	0	0.00	5	20.30	20.35	-5	13,823	-0.04%
2018/05/09	2.2	20.33	0	0.00	20.30	2.2	13,841	0.02%
2018/05/08	1.6	20.37	2	20.33	20.35	-0.4	13,913	0.00%
2018/05/07	0.2	20.40	2	20.33	20.30	-1.8	13,992	-0.01%
2018/05/04	0	0.00	11.2	20.35	20.30	-11.2	13,988	-0.08%
2018/05/03	2	20.40	21.1	20.44	20.40	-19.1	13,969	-0.14%
2018/05/02	2	20.43	5.2	20.44	20.45	-3.2	14,052	-0.02%
2018/04/30	1	20.45	2	20.40	20.40	-1	14,058	-0.01%
2018/04/27	10.4	20.35	11	20.35	20.45	-0.6	14,028	0.00%
2018/04/26	1	20.50	0	0.00	20.50	1	13,954	0.01%
2018/04/25	2	20.45	10	20.45	20.50	-8	13,979	-0.06%
2018/04/24	5	20.47	2	20.48	20.50	3	14,070	0.02%
2018/04/23	1.7	20.47	24	20.41	20.50	-22.3	14,225	-0.16%
2018/04/20	6	20.31	16	20.35	20.40	-10	14,265	-0.07%
2018/04/19	1	20.40	14	20.32	20.40	-13	14,392	-0.09%
2018/04/18	4	20.21	3	20.25	20.25	1	14,412	0.01%
2018/04/17	1	20.20	10	20.18	20.25	-9	14,531	-0.06%
2018/04/16	0.1	20.30	0	0.00	20.25	0.1	14,616	0.00%
2018/04/13	2	20.25	0	0.00	20.30	2	14,736	0.01%
2018/04/12	6	20.30	10	20.25	20.35	-4	14,991	-0.03%
2018/04/11	1	20.30	0	0.00	20.30	1	15,149	0.01%
2018/04/10	14	20.22	1.1	20.26	20.30	12.9	15,179	0.09%
2018/04/09	8	20.17	1	20.15	20.20	7	15,205	0.05%
2018/04/03	4	20.25	15	20.25	20.20	-11	15,129	-0.07%
2018/04/02	7	20.30	1	20.30	20.25	6	15,180	0.04%
2018/03/31	1.5	20.30	32	20.30	20.30	-30.5	15,155	-0.20%
2018/03/30	3	20.20	2.2	20.30	20.25	0.8	15,169	0.01%
2018/03/29	0	0.00	5	20.25	20.25	-5	15,097	-0.03%
2018/03/28	3	20.15	0	0.00	20.20	3	14,917	0.02%
2018/03/27	3	20.13	1	20.15	20.20	2	14,848	0.01%
2018/03/26	9	20.04	5	20.05	20.05	4	14,743	0.03%
2018/03/23	14	20.04	17	20.01	20.05	-3	14,680	-0.02%
2018/03/22	9	20.09	5.1	20.09	20.15	3.9	14,604	0.03%
2018/03/21	2	20.15	0	0.00	20.10	2	14,523	0.01%
2018/03/20	3	20.13	0	20.20	20.10	3	14,697	0.02%
2018/03/19	0	0.00	0.2	20.20	20.20	-0.2	14,759	0.00%
2018/03/16	3.3	20.12	4	20.13	20.15	-0.7	14,755	0.00%
2018/03/15	7	20.06	0.1	20.15	20.05	6.9	14,458	0.05%
2018/03/14	132	20.20	4.3	20.19	20.15	127.7	14,458	0.88%	大買/鉅額交易
2018/03/13	0.2	20.15	53	20.08	20.15	-52.8	14,528	-0.36%
2018/03/12	25.3	20.00	30	20.01	20.05	-4.7	14,424	-0.03%
2018/03/09	3	20.00	13.5	19.96	20.00	-10.5	14,647	-0.07%
2018/03/08	1.7	19.92	0	0.00	19.90	1.7	14,711	0.01%
2018/03/07	1	19.95	17.4	19.99	19.85	-16.4	14,827	-0.11%
2018/03/06	2	19.93	0	0.00	19.95	2	14,871	0.01%
2018/03/05	2	19.80	0	0.00	19.80	2	15,202	0.01%
2018/03/02	65	19.75	3	19.80	19.80	62	15,164	0.41%
2018/03/01	13	19.98	0	0.00	19.95	13	15,094	0.09%
2018/02/27	8	20.08	11	20.10	20.00	-3	15,014	-0.02%
2018/02/26	1	20.05	18.7	20.07	20.10	-17.7	14,821	-0.12%
2018/02/23	4	19.95	12	20.00	19.90	-8	14,730	-0.05%
2018/02/22	13	19.78	7	19.84	19.85	6	14,828	0.04%
2018/02/21	26	19.65	8	19.73	19.75	18	14,934	0.12%
2018/02/12	8	19.46	11	19.55	19.45	-3	14,828	-0.02%
2018/02/09	26.2	19.48	3.4	19.53	19.45	22.8	14,731	0.15%
2018/02/08	11.3	19.68	0	0.00	19.70	11.3	14,738	0.08%
2018/02/07	112	19.70	14	19.79	19.65	98	14,846	0.66%	大買/
2018/02/06	45.4	19.60	12	19.60	19.50	33.4	14,673	0.23%
2018/02/05	6	19.95	1	19.90	20.10	5	13,880	0.04%
2018/02/02	4.8	20.10	0	0.00	20.15	4.8	13,758	0.03%
2018/02/01	0	0.00	1	20.20	20.15	-1	13,744	-0.01%
2018/01/31	1.8	20.05	3	20.10	20.15	-1.3	13,795	-0.01%
2018/01/30	13	20.10	3	20.08	20.05	10	13,776	0.07%
2018/01/29	11	20.10	0	0.00	20.20	11	13,903	0.08%
2018/01/26	3	20.00	13	20.10	20.05	-10	14,056	-0.07%
2018/01/25	0.6	20.00	10	20.05	20.10	-9.4	14,021	-0.07%
2018/01/24	2.5	19.94	52	19.92	20.00	-49.5	14,001	-0.35%
2018/01/23	8.8	20.00	3.1	19.95	20.00	5.7	14,034	0.04%
2018/01/22	17.8	19.96	7	20.00	20.00	10.8	14,205	0.08%
2018/01/19	2	20.00	0	0.00	20.05	2	14,874	0.01%
2018/01/18	7	20.00	12	20.10	20.05	-5	15,315	-0.03%
2018/01/17	17.2	20.00	2	20.08	20.05	15.2	15,281	0.10%
2018/01/16	25.7	20.00	2.1	19.98	20.00	23.6	15,215	0.15%
2018/01/15	6.1	19.90	2	19.95	20.00	4.1	15,109	0.03%
2018/01/12	5	19.85	8	19.83	19.85	-3	15,158	-0.02%
2018/01/11	2	19.75	5	19.81	19.85	-3	15,111	-0.02%
2018/01/10	3	19.85	7	19.85	19.85	-4	15,259	-0.03%
2018/01/09	2	19.80	15	19.85	19.85	-13	15,173	-0.09%
2018/01/08	12.1	19.84	55.9	19.81	19.85	-43.8	15,307	-0.29%
2018/01/05	1.5	19.63	2	19.65	19.70	-0.5	15,164	0.00%
2018/01/04	2	19.55	31.2	19.60	19.60	-29.2	15,330	-0.19%
2018/01/03	1	19.55	0	0.00	19.55	1	15,580	0.01%
2018/01/02	4	19.51	1	19.55	19.55	3	15,625	0.02%