第一金 (2892)-元大-大里券商分點個股進出

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: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

第一金 (2892)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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	15.1	27.57	0	0.00	27.50	15.1	18,618	0.08%
2024/05/30	11.4	27.41	0	0.00	27.30	11.4	17,908	0.06%
2024/05/29	29.2	27.75	0	27.82	27.60	29.1	17,838	0.16%
2024/05/28	4.1	28.15	0	0.00	28.05	4.1	17,463	0.02%
2024/05/27	2.2	28.06	1.1	28.01	28.30	1.1	17,715	0.01%
2024/05/24	8.4	28.21	0	0.00	28.20	8.4	17,476	0.05%
2024/05/23	6	28.20	106.2	28.21	28.95	-100.2	17,302	-0.58%	大賣/
2024/05/22	42.5	28.49	12.3	28.50	28.50	30.2	16,734	0.18%
2024/05/21	6	28.36	2	28.50	28.35	4	16,388	0.02%
2024/05/20	10.1	28.34	109	28.58	28.90	-98.9	15,840	-0.62%	大賣/
2024/05/17	1	28.00	194.3	27.93	28.05	-193.3	14,951	-1.29%	大賣/鉅額交易
2024/05/16	1.1	27.70	175.8	27.78	27.75	-174.7	14,519	-1.20%	大賣/鉅額交易
2024/05/15	4.4	27.58	194	27.63	27.60	-189.6	14,407	-1.32%	大賣/鉅額交易
2024/05/14	7	27.42	59	27.45	27.40	-52	14,495	-0.36%
2024/05/13	0.7	27.77	133	27.70	27.80	-132.3	14,403	-0.92%	大賣/鉅額交易
2024/05/10	5	27.87	0.2	27.86	27.90	4.8	14,308	0.03%
2024/05/09	0	27.75	1	27.90	27.75	-1	14,213	-0.01%
2024/05/08	0	0.00	0.1	27.90	28.00	-0.1	14,187	0.00%
2024/05/07	0	0.00	5.1	27.80	27.80	-5.1	14,080	-0.04%
2024/05/06	0	0.00	35.8	27.88	27.90	-35.8	14,004	-0.26%
2024/05/03	2	27.45	0.6	27.51	27.40	1.4	13,683	0.01%
2024/05/02	0	27.45	3.7	27.44	27.35	-3.7	13,648	-0.03%
2024/04/30	5.1	27.35	4.1	27.35	27.35	1	13,538	0.01%
2024/04/29	1	27.30	21.2	27.48	27.50	-20.2	13,486	-0.15%
2024/04/26	5	26.94	7.1	26.99	26.95	-2	13,225	-0.02%
2024/04/25	5.1	26.94	0	0.00	26.90	5.1	13,260	0.04%
2024/04/24	0.2	27.15	0	0.00	27.20	0.2	13,199	0.00%
2024/04/23	0.1	27.10	30	27.14	27.15	-29.9	13,552	-0.22%
2024/04/22	13	27.15	1.1	27.05	27.10	11.9	13,709	0.09%
2024/04/19	30.1	26.58	6	26.66	26.65	24.1	13,683	0.18%
2024/04/18	3.6	26.87	0	0.00	26.90	3.6	13,366	0.03%
2024/04/17	3.1	26.90	0	0.00	26.90	3.1	13,304	0.02%
2024/04/16	24.8	26.86	7	26.89	26.75	17.8	13,255	0.13%
2024/04/15	0.1	27.35	5.6	27.31	27.20	-5.5	12,912	-0.04%
2024/04/12	1.2	27.26	0	0.00	27.35	1.2	12,922	0.01%
2024/04/11	1	27.45	0	0.00	27.45	1	12,870	0.01%
2024/04/10	5	27.50	4.9	27.51	27.50	0.1	12,862	0.00%
2024/04/09	5	27.53	0	27.55	27.55	5	12,897	0.04%
2024/04/08	0	27.45	0.2	27.45	27.45	-0.2	12,933	0.00%
2024/04/03	2.2	27.36	1	27.30	27.15	1.2	12,931	0.01%
2024/04/02	0	27.65	4.6	27.69	27.75	-4.6	12,738	-0.04%
2024/04/01	5	27.83	2	27.78	27.75	3	12,763	0.02%
2024/03/29	2	27.72	1.2	27.75	27.70	0.8	12,727	0.01%
2024/03/28	5	27.63	2	27.58	27.60	3	12,575	0.02%
2024/03/27	1	27.75	1.2	27.79	27.70	-0.2	12,472	0.00%
2024/03/26	11	27.70	6	27.77	27.80	5	12,502	0.04%
2024/03/25	0.1	27.65	0	0.00	27.70	0.1	12,610	0.00%
2024/03/22	2.3	27.52	3.5	27.50	27.60	-1.2	12,632	-0.01%
2024/03/21	2.3	27.50	100.2	27.50	27.55	-97.9	12,499	-0.78%
2024/03/20	5	27.27	0	0.00	27.20	5	12,578	0.04%
2024/03/19	0	0.00	1	27.45	27.35	-1	12,480	-0.01%
2024/03/18	2.7	27.51	22.7	27.48	27.45	-20	12,439	-0.16%
2024/03/15	15.6	27.51	0.1	27.46	27.60	15.5	12,363	0.13%
2024/03/14	163	27.60	9.2	27.54	27.65	153.8	11,837	1.30%	大買/鉅額交易
2024/03/13	2	27.15	4.1	27.15	27.25	-2.1	11,503	-0.02%
2024/03/12	1.7	27.04	6.2	27.05	27.05	-4.5	11,330	-0.04%
2024/03/11	11.2	27.13	0.2	27.15	27.05	11	11,319	0.10%
2024/03/08	7.2	27.15	0.2	27.10	27.10	6.9	11,310	0.06%
2024/03/07	5.1	26.98	2	27.00	27.00	3.1	11,333	0.03%
2024/03/06	5.2	27.00	3	27.03	27.10	2.2	11,411	0.02%
2024/03/05	4.5	26.91	7.5	27.00	26.90	-3	11,789	-0.03%
2024/03/04	7.3	26.93	2.2	27.00	26.95	5.1	11,792	0.04%
2024/03/01	2.1	27.05	2.2	27.10	27.05	-0.1	11,812	0.00%
2024/02/29	5	26.90	15	27.15	27.10	-10	11,947	-0.08%
2024/02/27	0.6	27.02	356.3	27.03	26.90	-355.7	11,741	-3.03%	大賣/鉅額交易
2024/02/26	365.4	27.00	0	0.00	26.90	365.4	11,702	3.12%	大買/鉅額交易
2024/02/23	0.3	27.21	3.3	27.20	27.15	-3	11,600	-0.03%
2024/02/22	1.4	27.20	23.4	27.20	27.25	-22	11,877	-0.19%
2024/02/21	3.4	27.20	5	27.25	27.20	-1.6	11,862	-0.01%
2024/02/20	84	27.23	25.6	27.33	27.40	58.4	11,915	0.49%
2024/02/19	92.1	27.10	4.5	27.19	27.20	87.6	12,068	0.73%
2024/02/16	2	26.80	0.4	26.90	26.85	1.6	12,124	0.01%
2024/02/15	15.3	26.85	3.9	26.79	26.75	11.4	12,089	0.09%
2024/02/05	52.2	26.90	0.2	26.94	26.80	52	11,901	0.44%
2024/02/02	50.4	26.90	8.2	26.94	27.00	42.2	11,830	0.36%
2024/02/01	150.1	26.85	100	26.80	26.90	50.1	11,822	0.42%	大買/
2024/01/31	1.5	26.63	0	0.00	26.60	1.5	11,711	0.01%
2024/01/30	10.1	26.59	10.2	26.75	26.50	-0.1	11,655	0.00%
2024/01/29	0	26.80	0	0.00	26.80	0	11,718	0.00%
2024/01/26	0.2	26.90	1.3	26.89	26.85	-1.1	11,764	-0.01%
2024/01/25	2	26.65	8	26.69	26.65	-6	11,726	-0.05%
2024/01/24	2	26.60	2.4	26.58	26.60	-0.4	11,714	0.00%
2024/01/23	2	26.48	0	0.00	26.50	2	11,731	0.02%
2024/01/22	14.5	26.46	0.3	26.55	26.40	14.2	11,756	0.12%
2024/01/19	21.8	26.20	0	0.00	26.45	21.8	11,730	0.19%
2024/01/18	6.7	26.31	44	26.29	26.20	-37.3	11,764	-0.32%
2024/01/17	26.2	26.24	0	0.00	26.10	26.2	11,754	0.22%
2024/01/16	24.5	26.61	0	0.00	26.50	24.5	11,459	0.21%
2024/01/15	2.8	26.92	5	26.95	26.80	-2.2	11,258	-0.02%
2024/01/12	7.1	26.89	7.3	26.99	26.90	-0.2	11,395	0.00%
2024/01/11	0	0.00	2	27.10	27.05	-2	11,438	-0.02%
2024/01/10	0	27.05	11	27.00	26.90	-11	11,439	-0.10%
2024/01/09	5	27.08	7.2	27.21	27.05	-2.2	11,468	-0.02%
2024/01/08	0.5	27.20	11.1	27.30	27.25	-10.6	11,481	-0.09%
2024/01/05	0	27.15	0	0.00	27.00	0	11,476	0.00%
2024/01/04	2.1	27.10	7.9	27.14	27.00	-5.8	11,549	-0.05%
2024/01/03	11.1	26.84	4	27.00	27.00	7.1	11,752	0.06%
2023/12/29	0	27.40	0	0.00	27.40	0	11,710	0.00%
2023/12/28	0	0.00	9.6	27.28	27.45	-9.6	11,986	-0.08%
2023/12/27	1	27.00	54.4	27.17	27.20	-53.4	11,954	-0.45%
2023/12/26	0	0.00	2	26.95	27.00	-2	11,949	-0.02%
2023/12/25	12.2	26.75	0	0.00	26.85	12.2	11,980	0.10%
2023/12/22	18.6	26.76	0.1	27.00	26.75	18.5	12,098	0.15%
2023/12/21	13.3	26.73	0	0.00	26.80	13.3	12,206	0.11%
2023/12/20	66.2	26.95	0	0.00	26.90	66.2	12,190	0.54%
2023/12/19	12.3	27.25	0	0.00	27.20	12.3	12,031	0.10%
2023/12/18	0	0.00	4	27.45	27.50	-4	12,109	-0.03%
2023/12/15	1.4	27.50	5.1	27.57	27.35	-3.7	12,182	-0.03%
2023/12/14	4	27.61	3	27.50	27.60	1	11,961	0.01%
2023/12/13	1.1	27.31	0	27.45	27.40	1.1	11,858	0.01%
2023/12/12	0	0.00	20.3	27.48	27.50	-20.3	12,137	-0.17%
2023/12/11	1	27.45	11.4	27.50	27.55	-10.4	12,210	-0.09%
2023/12/08	0	27.50	0.8	27.53	27.60	-0.7	12,224	-0.01%
2023/12/07	2	27.43	2.4	27.48	27.45	-0.4	12,328	0.00%
2023/12/06	50	27.65	2.9	27.65	27.60	47.1	12,344	0.38%
2023/12/05	6	27.29	1.6	27.31	27.35	4.4	12,239	0.04%
2023/12/04	0.1	27.40	1	27.35	27.35	-0.9	12,220	-0.01%
2023/12/01	0.6	27.55	4.1	27.55	27.35	-3.6	12,174	-0.03%
2023/11/30	0.5	27.65	6	27.60	27.70	-5.5	12,014	-0.05%
2023/11/29	0	0.00	40.7	27.70	27.50	-40.7	11,585	-0.35%
2023/11/28	1.1	27.79	1.4	27.85	27.60	-0.3	11,458	0.00%
2023/11/27	6.4	27.66	0.2	27.90	27.45	6.2	11,698	0.05%
2023/11/24	0.2	27.77	0.8	27.68	27.65	-0.6	11,623	-0.01%
2023/11/22	2.4	27.68	0	0.00	27.70	2.4	11,480	0.02%
2023/11/21	1	27.80	11.2	27.79	27.85	-10.2	11,594	-0.09%
2023/11/20	4.3	27.35	1	27.40	27.45	3.3	11,446	0.03%
2023/11/17	40	27.50	9.3	27.58	27.55	30.7	11,503	0.27%
2023/11/16	0	0.00	20.4	27.32	27.50	-20.4	11,395	-0.18%
2023/11/15	0	0.00	2.4	27.10	27.15	-2.4	11,271	-0.02%
2023/11/14	0	0.00	2.1	26.95	26.95	-2.1	11,277	-0.02%
2023/11/13	0	0.00	4.6	26.88	26.90	-4.6	11,486	-0.04%
2023/11/10	0.9	26.85	0	26.85	26.85	0.9	11,695	0.01%
2023/11/09	0	0.00	5.1	26.84	26.80	-5.1	11,906	-0.04%
2023/11/08	0	0.00	8.1	26.89	26.85	-8.1	12,160	-0.07%
2023/11/07	0.1	26.89	4.1	26.85	26.85	-3.9	12,848	-0.03%
2023/11/06	1	26.75	12.9	26.82	26.90	-11.9	13,334	-0.09%
2023/11/03	2	26.50	58.1	26.68	26.70	-56.1	13,520	-0.41%
2023/11/02	0	0.00	31.3	26.42	26.35	-31.3	13,641	-0.23%
2023/11/01	0	26.15	1.1	26.19	26.15	-1.1	13,861	-0.01%
2023/10/31	5.9	25.94	1	25.85	25.90	4.9	14,169	0.03%
2023/10/30	1.1	25.95	0	26.05	25.90	1	14,466	0.01%
2023/10/27	1.1	26.00	0.5	26.05	26.00	0.6	14,522	0.00%
2023/10/26	5.1	25.90	0	0.00	25.85	5.1	14,678	0.03%
2023/10/25	13.2	26.05	1.5	26.12	25.95	11.7	14,611	0.08%
2023/10/24	32	26.00	0	0.00	26.00	32	14,735	0.22%
2023/10/23	9.9	26.06	0	26.20	26.00	9.9	14,869	0.07%
2023/10/20	46.2	26.02	0	0.00	26.20	46.2	14,880	0.31%
2023/10/19	10.3	26.45	0.5	26.55	26.40	9.7	14,692	0.07%
2023/10/18	2.2	26.56	0	0.00	26.70	2.2	14,710	0.01%
2023/10/17	17.1	26.55	0.1	26.66	26.65	17	14,709	0.12%
2023/10/16	2.2	26.61	0	0.00	26.75	2.2	14,736	0.01%
2023/10/13	1.3	26.76	1	26.80	26.70	0.2	14,838	0.00%
2023/10/12	0	0.00	0.2	26.90	27.00	-0.2	14,904	0.00%
2023/10/11	1.2	26.72	33.5	26.80	26.85	-32.4	14,925	-0.22%
2023/10/06	0.2	26.48	2.1	26.55	26.55	-1.9	14,759	-0.01%
2023/10/05	2.2	26.23	11	26.32	26.20	-8.8	14,787	-0.06%
2023/10/04	32.8	26.07	25.4	26.16	26.00	7.4	14,770	0.05%
2023/10/03	12.2	26.44	0.1	26.50	26.40	12.1	14,554	0.08%
2023/10/02	3.2	26.52	0.3	26.65	26.55	2.9	14,675	0.02%
2023/09/28	9.4	26.49	0.2	26.59	26.55	9.2	14,899	0.06%
2023/09/27	2.9	26.48	0	0.00	26.50	2.9	14,900	0.02%
2023/09/26	24.3	26.54	1	26.51	26.55	23.3	14,850	0.16%
2023/09/25	1	26.65	3	26.65	26.90	-2	14,744	-0.01%
2023/09/22	2.9	26.55	3	26.53	26.65	-0.1	14,802	0.00%
2023/09/21	5.4	26.60	0	0.00	26.55	5.4	14,822	0.04%
2023/09/20	3.9	26.99	0	0.00	27.00	3.9	14,912	0.03%
2023/09/19	0.1	27.00	13.2	27.09	27.10	-13.1	14,854	-0.09%
2023/09/18	1	26.90	2	26.98	27.00	-1	14,960	-0.01%
2023/09/15	9	26.78	2.1	27.01	26.90	6.9	15,054	0.05%
2023/09/14	7	26.81	1.2	26.87	27.10	5.8	14,807	0.04%
2023/09/13	6.2	26.72	0.1	26.80	26.75	6.1	14,706	0.04%
2023/09/12	1.1	26.60	35.7	26.66	26.75	-34.7	14,916	-0.23%
2023/09/11	1.1	26.55	11	26.50	26.60	-9.9	14,954	-0.07%
2023/09/08	10.6	26.55	1.1	26.55	26.55	9.6	14,958	0.06%
2023/09/07	6	26.47	0	0.00	26.45	6	15,063	0.04%
2023/09/06	13.1	26.43	0	0.00	26.40	13.1	15,125	0.09%
2023/09/05	2.3	26.58	7	26.60	26.60	-4.7	15,065	-0.03%
2023/09/04	2.6	26.55	10	26.55	26.60	-7.4	15,105	-0.05%
2023/09/01	11	26.52	0.1	26.65	26.45	11	15,193	0.07%
2023/08/31	37.2	26.41	0	0.00	26.30	37.2	15,220	0.24%
2023/08/30	3	26.63	23.2	26.75	26.70	-20.1	14,856	-0.14%
2023/08/29	2	26.55	0	0.00	26.70	2	14,995	0.01%
2023/08/28	0	0.00	3.1	26.60	26.55	-3.1	15,349	-0.02%
2023/08/25	13.1	26.38	5	26.60	26.25	8.1	16,008	0.05%
2023/08/24	3.1	26.49	51.2	26.47	26.45	-48	16,016	-0.30%
2023/08/23	4	26.33	25.1	26.38	26.30	-21.1	15,980	-0.13%
2023/08/22	9.2	26.22	0	0.00	26.25	9.2	15,982	0.06%
2023/08/21	14.3	26.29	10	26.35	26.25	4.3	16,085	0.03%
2023/08/18	12.1	26.23	20.4	26.38	26.20	-8.3	16,093	-0.05%
2023/08/17	23.2	25.99	22.1	26.18	26.10	1.1	16,002	0.01%
2023/08/16	44.4	26.13	0	0.00	26.10	44.4	15,857	0.28%
2023/08/15	35.1	26.60	1	26.80	26.50	34.1	15,730	0.22%
2023/08/14	23	26.91	2	26.80	26.85	21	15,664	0.13%
2023/08/11	58.4	27.43	9.1	27.50	27.20	49.3	15,622	0.32%
2023/08/10	13.1	29.15	25.6	29.23	29.25	-12.4	14,981	-0.08%
2023/08/09	0.5	29.11	3.3	29.05	29.15	-2.8	14,518	-0.02%
2023/08/08	15.1	28.96	5.1	28.85	28.85	10	14,259	0.07%
2023/08/07	1.5	28.93	8.6	28.99	28.95	-7.1	14,089	-0.05%
2023/08/04	1.5	28.83	0.8	28.85	28.75	0.8	13,884	0.01%
2023/08/02	8.1	28.98	3.1	28.93	28.90	5	13,674	0.04%
2023/08/01	23.1	29.15	1.3	29.12	29.25	21.8	13,459	0.16%
2023/07/31	3	29.07	7.1	29.08	29.05	-4.1	13,406	-0.03%
2023/07/28	15	28.85	1	28.80	28.80	14	13,397	0.10%
2023/07/27	2	28.73	5.1	28.65	28.70	-3.1	13,514	-0.02%
2023/07/26	0	28.65	6.9	28.61	28.70	-6.9	13,506	-0.05%
2023/07/25	0.7	28.20	0.7	28.20	28.35	-0.1	13,371	0.00%
2023/07/24	0.1	28.12	44.2	28.10	28.05	-44.1	13,347	-0.33%
2023/07/21	1	28.20	0.1	28.30	28.20	0.9	13,466	0.01%
2023/07/20	0	28.25	1.4	28.30	28.30	-1.4	13,569	-0.01%
2023/07/19	2.2	28.18	0	0.00	28.15	2.2	13,525	0.02%
2023/07/18	0.2	28.30	13.5	28.30	28.30	-13.3	13,445	-0.10%
2023/07/17	0	28.25	6.9	28.24	28.25	-6.9	13,284	-0.05%
2023/07/14	20	28.07	27.3	28.00	28.15	-7.3	13,188	-0.06%
2023/07/13	0	0.00	4.3	27.95	27.90	-4.3	13,078	-0.03%
2023/07/12	4.1	27.73	1	27.85	27.90	3	13,048	0.02%
2023/07/11	2.2	27.75	3	27.68	27.80	-0.9	13,029	-0.01%
2023/07/10	11	27.26	1	27.35	27.30	10	12,990	0.08%
2023/07/07	5.5	27.17	30	27.19	27.20	-24.5	12,914	-0.19%
2023/07/06	17.4	27.49	1	27.55	27.40	16.4	12,789	0.13%
2023/07/05	1	27.75	0.1	27.85	27.80	0.9	12,500	0.01%
2023/07/04	4.2	27.65	0	0.00	27.80	4.2	12,439	0.03%
2023/07/03	0	27.85	1	27.80	27.70	-1	12,482	-0.01%
2023/06/30	5	27.60	22	27.61	27.65	-17	12,546	-0.14%
2023/06/29	3	27.57	1	27.70	27.70	2	12,489	0.02%
2023/06/28	4	27.59	1	27.80	27.65	3	12,480	0.02%
2023/06/27	206	27.75	7	27.84	27.70	199	12,251	1.62%	大買/鉅額交易
2023/06/26	1	27.75	6.7	27.77	27.75	-5.7	12,265	-0.05%
2023/06/21	0	27.90	15	27.95	27.90	-15	12,181	-0.12%
2023/06/20	0	27.85	0.1	27.87	27.80	-0.1	12,192	0.00%
2023/06/19	0	0.00	2.3	27.57	27.80	-2.3	12,148	-0.02%
2023/06/16	2.5	27.72	0.1	27.75	27.60	2.5	12,157	0.02%
2023/06/15	14.1	27.73	1	27.65	27.70	13.1	12,060	0.11%
2023/06/14	1	27.90	51	27.90	27.85	-50	12,098	-0.41%
2023/06/13	6	27.87	2	28.00	27.90	4	12,293	0.03%
2023/06/12	1	27.95	8	28.00	27.90	-7	12,397	-0.06%
2023/06/09	7	27.91	7.5	27.96	27.95	-0.5	12,589	0.00%
2023/06/08	21.1	27.95	0.1	27.90	27.95	21	12,812	0.16%
2023/06/07	2.5	27.83	2	27.85	27.90	0.5	12,920	0.00%
2023/06/06	781.4	27.86	0	27.85	27.75	781.4	12,970	6.02%	大買/鉅額交易
2023/06/05	10	27.80	0.3	27.87	27.75	9.7	12,977	0.07%
2023/06/02	6.4	27.69	0	27.80	27.60	6.4	12,869	0.05%
2023/06/01	16.5	27.65	0	0.00	27.65	16.5	12,829	0.13%
2023/05/31	12	27.95	2	28.10	28.10	10	12,634	0.08%
2023/05/30	4	27.94	7	27.97	28.10	-3	12,213	-0.02%
2023/05/29	2	27.80	10.5	27.98	28.00	-8.5	12,487	-0.07%
2023/05/26	3.1	27.68	0.1	27.80	27.75	3	13,131	0.02%
2023/05/25	7.1	27.70	0	0.00	27.75	7.1	13,228	0.05%
2023/05/24	20.2	27.79	0	0.00	28.00	20.2	13,321	0.15%
2023/05/23	13	28.01	3	28.03	28.15	10	13,239	0.08%
2023/05/22	1.1	28.05	2	28.15	28.00	-0.9	13,275	-0.01%
2023/05/19	1	28.00	9.6	28.05	28.10	-8.6	13,337	-0.06%
2023/05/18	21	27.95	13.7	27.99	28.05	7.3	13,359	0.05%
2023/05/17	2.1	27.75	24.2	27.73	27.90	-22.1	13,333	-0.17%
2023/05/16	3.8	27.48	12.5	27.50	27.55	-8.6	13,251	-0.07%
2023/05/15	0	27.30	1	27.40	27.40	-1	13,290	-0.01%
2023/05/12	6.1	27.30	0	0.00	27.25	6.1	13,371	0.05%
2023/05/11	5	27.40	0.4	27.45	27.50	4.6	13,383	0.03%
2023/05/10	5	27.50	20.3	27.45	27.50	-15.3	13,390	-0.11%
2023/05/09	2	27.53	6	27.42	27.55	-4	13,446	-0.03%
2023/05/08	2	27.40	17.2	27.36	27.40	-15.2	13,541	-0.11%
2023/05/05	2.4	27.03	0	0.00	27.10	2.4	13,588	0.02%
2023/05/04	22.2	26.97	0.7	26.98	27.05	21.5	13,797	0.16%
2023/05/03	6.2	26.98	0.7	27.00	26.95	5.5	13,896	0.04%
2023/05/02	11.1	27.20	7.1	27.19	27.20	4	14,475	0.03%
2023/04/28	0	0.00	8	27.03	27.10	-8	15,051	-0.05%
2023/04/27	1	27.00	0.4	27.00	27.00	0.6	15,111	0.00%
2023/04/26	1	27.00	1	27.00	27.05	0	15,197	0.00%
2023/04/25	0	26.95	15.3	26.91	26.90	-15.3	15,143	-0.10%
2023/04/24	0	26.85	2.1	26.92	26.95	-2.1	15,189	-0.01%
2023/04/21	0	0.00	6	26.89	26.90	-6	15,471	-0.04%
2023/04/19	0	26.90	1.1	26.90	26.85	-1.1	15,900	-0.01%
2023/04/18	2	26.77	51	26.77	26.90	-49	15,936	-0.31%
2023/04/17	2	26.85	1	26.85	26.75	1	16,033	0.01%
2023/04/14	1	26.75	26.4	26.79	26.85	-25.4	16,040	-0.16%
2023/04/13	5	26.73	5	26.69	26.75	0	16,146	0.00%
2023/04/12	0	0.00	15	26.70	26.70	-15	16,240	-0.09%
2023/04/11	3	26.63	25	26.64	26.65	-22	16,365	-0.13%
2023/04/10	1	26.50	22	26.55	26.55	-21	16,346	-0.13%
2023/04/07	7	26.54	0	0.00	26.50	7	16,357	0.04%
2023/04/06	0.2	26.50	3.1	26.50	26.60	-2.9	16,385	-0.02%
2023/03/31	0	26.45	6	26.46	26.45	-6	16,314	-0.04%
2023/03/30	2.2	26.38	1	26.45	26.40	1.2	16,244	0.01%
2023/03/29	5	26.33	12	26.40	26.45	-7	16,253	-0.04%
2023/03/28	1	26.30	0.1	26.45	26.25	1	16,262	0.01%
2023/03/27	4.1	26.31	3.2	26.35	26.35	0.9	16,325	0.01%
2023/03/24	7	26.23	6.1	26.34	26.35	0.9	16,501	0.01%
2023/03/23	5.1	26.16	37	26.27	26.40	-32	16,490	-0.19%
2023/03/22	3	26.14	9	26.17	26.20	-6	16,504	-0.04%
2023/03/21	2	25.90	17	25.99	25.85	-15	16,642	-0.09%
2023/03/20	24.2	25.56	1	25.65	25.65	23.2	16,642	0.14%
2023/03/17	11.3	25.81	21	25.90	25.80	-9.7	16,569	-0.06%
2023/03/16	51.1	25.71	5	25.77	25.80	46.1	16,434	0.28%
2023/03/15	18.4	25.99	1	26.00	25.90	17.4	16,402	0.11%
2023/03/14	22.4	26.04	0.7	26.00	26.00	21.7	16,502	0.13%
2023/03/13	19.3	26.19	8	26.21	26.25	11.3	16,301	0.07%
2023/03/10	11.6	26.38	0.2	26.50	26.35	11.4	16,140	0.07%
2023/03/09	3	26.60	0	0.00	26.65	3	16,124	0.02%
2023/03/08	3	26.67	0.2	26.63	26.75	2.8	16,685	0.02%
2023/03/07	0.2	26.65	9	26.69	26.70	-8.8	16,765	-0.05%
2023/03/06	2	26.45	17.1	26.56	26.45	-15.1	16,949	-0.09%
2023/03/03	18.4	26.28	1	26.40	26.35	17.4	16,939	0.10%
2023/03/02	9.3	26.34	0	0.00	26.30	9.3	16,937	0.06%
2023/03/01	24.5	26.49	0	0.00	26.60	24.5	16,798	0.15%
2023/02/24	8.5	26.89	8.3	26.94	26.80	0.2	16,412	0.00%
2023/02/23	4	27.05	1.1	26.91	27.05	2.9	15,735	0.02%
2023/02/22	2.5	26.79	11	26.85	26.95	-8.5	15,670	-0.05%
2023/02/21	7.4	26.72	0.1	26.75	26.70	7.3	15,499	0.05%
2023/02/20	3	26.75	20.1	26.79	26.75	-17.1	15,648	-0.11%
2023/02/17	3.1	26.50	2	26.50	26.50	1.1	15,627	0.01%
2023/02/16	1	26.60	3	26.65	26.55	-2	15,691	-0.01%
2023/02/15	5.2	26.45	2	26.48	26.45	3.2	15,819	0.02%
2023/02/14	0.2	26.65	4.1	26.67	26.70	-3.9	15,762	-0.02%
2023/02/13	3.3	26.25	14	26.49	26.60	-10.7	15,693	-0.07%
2023/02/10	1	26.35	2	26.28	26.35	-1	15,634	-0.01%
2023/02/09	12.4	26.15	5.2	26.13	26.15	7.2	15,601	0.05%
2023/02/08	2.8	26.13	1	26.20	26.10	1.8	15,647	0.01%
2023/02/07	3.2	26.09	0	0.00	26.10	3.2	15,721	0.02%
2023/02/06	13.1	26.08	0	0.00	26.05	13.1	15,680	0.08%
2023/02/03	7	26.08	0	0.00	26.20	7	15,560	0.05%
2023/02/02	17.1	26.16	0.2	26.30	26.15	16.9	15,462	0.11%
2023/02/01	3.5	26.13	1	26.20	26.30	2.5	15,246	0.02%
2023/01/31	20.5	26.25	0	0.00	26.10	20.5	15,176	0.13%
2023/01/30	11	26.64	4	27.05	26.90	7	14,530	0.05%
2023/01/17	0	26.70	1	26.70	26.75	-1	14,000	-0.01%
2023/01/16	1	26.70	12	26.61	26.70	-11	14,044	-0.08%
2023/01/13	3.1	26.48	0	0.00	26.45	3.1	14,017	0.02%
2023/01/12	1.1	26.50	14	26.50	26.45	-12.9	14,308	-0.09%
2023/01/11	7.1	26.81	0	0.00	26.80	7.1	14,215	0.05%
2023/01/10	0.2	26.90	6.2	26.95	27.10	-5.9	14,050	-0.04%
2023/01/09	0	0.00	15.5	26.96	27.00	-15.5	14,075	-0.11%
2023/01/06	1	26.40	1.4	26.50	26.50	-0.4	13,996	0.00%
2023/01/05	0.1	26.35	2	26.48	26.50	-1.9	14,269	-0.01%
2023/01/04	4	26.26	1	26.20	26.25	3	14,219	0.02%
2023/01/03	2	26.08	0	0.00	26.30	2	14,570	0.01%
2022/12/30	0.3	26.50	16	26.58	26.50	-15.8	14,499	-0.11%
2022/12/29	4.3	26.06	0.2	26.20	26.10	4.1	14,570	0.03%
2022/12/28	0	0.00	2	26.40	26.25	-2	14,600	-0.01%
2022/12/27	1	26.55	1.7	26.48	26.50	-0.7	14,844	0.00%
2022/12/26	1	26.20	0	0.00	26.40	1	15,067	0.01%
2022/12/23	1	26.25	0	0.00	26.30	1	15,320	0.01%
2022/12/22	0	26.35	0	0.00	26.40	0	15,528	0.00%
2022/12/21	0	26.30	0	0.00	26.30	0	15,797	0.00%
2022/12/20	2.8	26.30	0	0.00	26.30	2.8	15,983	0.02%
2022/12/19	0	0.00	3	26.28	26.30	-3	16,092	-0.02%
2022/12/16	2	26.10	1	26.40	26.20	1	16,053	0.01%
2022/12/15	0	26.35	2	26.35	26.40	-2	16,007	-0.01%
2022/12/14	0	26.35	6	26.39	26.35	-6	16,169	-0.04%
2022/12/13	7.3	26.19	15	26.10	26.00	-7.7	16,162	-0.05%
2022/12/12	1	26.20	2.4	26.29	26.40	-1.4	16,068	-0.01%
2022/12/09	0	26.30	0	0.00	26.20	0	16,567	0.00%
2022/12/08	0	26.15	0.2	26.30	26.30	-0.1	16,548	0.00%
2022/12/07	1	26.15	3.3	26.38	26.15	-2.3	16,571	-0.01%
2022/12/06	0	26.10	5	26.08	25.90	-5	16,461	-0.03%
2022/12/05	0.1	25.96	0.3	26.00	25.90	-0.2	16,290	0.00%
2022/12/02	2.9	25.93	0	0.00	25.85	2.9	16,262	0.02%
2022/12/01	4.3	26.26	7.2	26.39	26.20	-2.9	16,286	-0.02%
2022/11/30	0.1	26.14	6.2	26.37	26.20	-6.2	16,261	-0.04%
2022/11/29	0	0.00	4	26.01	26.20	-4	15,636	-0.03%
2022/11/28	0.1	25.58	0	0.00	25.85	0.1	15,494	0.00%
2022/11/25	0	25.70	14.2	25.69	25.90	-14.2	15,448	-0.09%
2022/11/24	3	25.42	7.1	25.60	25.60	-4.1	15,343	-0.03%
2022/11/23	9	25.50	23.2	25.41	25.45	-14.2	15,251	-0.09%
2022/11/22	5	25.25	4	25.25	25.30	1	15,217	0.01%
2022/11/21	0.5	25.35	49.8	25.20	25.35	-49.3	15,132	-0.33%
2022/11/18	2.3	25.30	0	0.00	25.30	2.3	15,085	0.01%
2022/11/17	5.6	25.41	1	25.50	25.55	4.6	14,982	0.03%
2022/11/16	4.7	25.61	0	0.00	25.70	4.7	15,010	0.03%
2022/11/15	0.1	25.75	0	0.00	25.90	0.1	14,833	0.00%
2022/11/14	4.9	25.76	3	25.95	25.80	1.9	14,741	0.01%
2022/11/11	0	25.65	6.4	25.68	25.90	-6.4	14,501	-0.04%
2022/11/09	0	0.00	61	25.17	25.30	-61	14,352	-0.43%
2022/11/08	1	24.90	8.7	25.03	25.10	-7.7	14,290	-0.05%
2022/11/04	0	0.00	10	24.60	24.95	-10	14,308	-0.07%
2022/11/03	7.2	24.42	0	0.00	24.55	7.2	14,262	0.05%
2022/11/02	13	24.72	5	24.70	24.75	8	14,218	0.06%
2022/11/01	0.2	24.76	0.1	24.92	24.90	0.1	14,409	0.00%
2022/10/31	10.2	24.80	3	24.75	24.75	7.2	14,436	0.05%
2022/10/28	42.8	24.78	13	24.70	24.55	29.8	14,652	0.20%
2022/10/27	0.5	24.75	0	0.00	24.60	0.5	14,850	0.00%
2022/10/26	1.2	24.80	2	24.93	24.85	-0.9	14,932	-0.01%
2022/10/25	1	24.50	5	24.49	24.75	-4	14,979	-0.03%
2022/10/24	41	24.35	55.2	24.36	24.50	-14.2	15,161	-0.09%
2022/10/21	0.3	23.96	0	0.00	24.15	0.3	15,163	0.00%
2022/10/20	5.4	23.35	0	0.00	23.75	5.4	15,189	0.04%
2022/10/19	3.1	23.95	0	0.00	23.75	3.1	14,930	0.02%
2022/10/18	17.3	24.12	3	23.90	24.05	14.3	14,910	0.10%
2022/10/17	0.1	24.18	6	24.18	24.00	-5.9	14,972	-0.04%
2022/10/14	21.3	24.49	9	24.50	24.45	12.3	14,912	0.08%
2022/10/13	18.9	24.57	2	24.88	24.55	16.9	14,869	0.11%
2022/10/12	4	25.10	11	24.92	25.15	-7	14,573	-0.05%
2022/10/11	6.4	25.00	1.1	24.91	25.00	5.2	14,633	0.04%
2022/10/07	3.4	25.47	0.2	25.60	25.50	3.2	14,359	0.02%
2022/10/06	1	25.65	1	25.55	25.80	0	14,317	0.00%
2022/10/05	10.1	25.56	5.1	25.58	25.45	5	14,397	0.03%
2022/10/04	10.2	25.46	1	25.45	25.55	9.2	14,411	0.06%
2022/10/03	16.6	25.59	7	25.50	25.65	9.6	14,232	0.07%
2022/09/30	0.2	26.18	9	26.17	26.00	-8.8	14,164	-0.06%
2022/09/29	5.2	26.21	0	26.35	26.35	5.1	14,154	0.04%
2022/09/28	10	26.20	1.8	26.31	26.35	8.2	14,075	0.06%
2022/09/27	10.4	26.25	0	0.00	26.60	10.4	13,907	0.07%
2022/09/26	26.7	26.30	28.1	26.34	26.25	-1.4	13,928	-0.01%
2022/09/23	1.1	26.75	0	0.00	26.65	1.1	14,030	0.01%
2022/09/22	3.2	26.45	0.2	26.60	26.50	3	14,280	0.02%
2022/09/21	0.1	26.80	11.2	26.71	26.75	-11.1	14,397	-0.08%
2022/09/20	1	26.65	0	0.00	26.50	1	14,439	0.01%
2022/09/19	10.2	26.79	2	26.75	26.60	8.2	14,574	0.06%
2022/09/16	0.1	26.81	13.7	26.91	26.90	-13.6	14,830	-0.09%
2022/09/15	4	26.50	0	0.00	26.45	4	14,670	0.03%
2022/09/14	0.3	26.58	4.3	26.45	26.40	-3.9	14,859	-0.03%
2022/09/13	10	26.90	0.1	26.85	26.75	9.9	15,390	0.06%
2022/09/12	1	26.70	17	26.71	26.80	-16	15,786	-0.10%
2022/09/08	1.1	26.45	0	0.00	26.45	1.1	16,168	0.01%
2022/09/07	21.6	26.38	0	0.00	26.20	21.6	16,563	0.13%
2022/09/06	1	26.70	2	26.70	26.60	-1	16,710	-0.01%
2022/09/05	0	0.00	11	26.55	26.45	-11	16,861	-0.07%
2022/09/02	12	26.21	0	0.00	26.15	12	17,023	0.07%
2022/09/01	7.1	26.24	1	26.45	26.30	6.1	17,117	0.04%
2022/08/31	10	26.40	17	26.59	26.55	-7	17,015	-0.04%
2022/08/30	1.3	26.35	0	0.00	26.35	1.3	17,038	0.01%
2022/08/29	7.4	26.31	0.5	26.40	26.35	6.8	17,074	0.04%
2022/08/26	0.4	26.65	0.1	26.70	26.65	0.3	17,112	0.00%
2022/08/25	0.6	26.51	4	26.49	26.55	-3.4	17,237	-0.02%
2022/08/24	1	26.15	1	26.10	26.25	0	17,596	0.00%
2022/08/23	20.2	26.27	0	0.00	26.15	20.2	18,826	0.11%
2022/08/22	6.1	26.55	2	26.50	26.60	4.1	19,109	0.02%
2022/08/19	2	26.75	0.1	26.78	26.80	1.9	19,335	0.01%
2022/08/17	3	26.65	10	26.72	26.80	-7	19,732	-0.04%
2022/08/16	4	26.50	0.2	26.65	26.55	3.8	19,947	0.02%
2022/08/15	1	26.65	0	0.00	26.60	1	20,364	0.00%
2022/08/12	0	0.00	1.1	26.60	26.65	-1.1	20,639	-0.01%
2022/08/11	11	26.70	1	26.61	26.80	10	20,912	0.05%
2022/08/10	11.5	26.08	4.1	26.31	26.30	7.4	21,162	0.04%
2022/08/09	1.5	25.82	5.1	26.00	25.90	-3.6	21,187	-0.02%
2022/08/08	9.1	25.41	0.1	25.60	25.45	9	21,340	0.04%
2022/08/05	1.6	25.59	0	0.00	25.65	1.6	21,289	0.01%
2022/08/04	22.3	25.45	4.1	25.44	25.55	18.2	21,507	0.08%
2022/08/03	19.7	26.82	7	26.92	26.95	12.7	21,404	0.06%
2022/08/02	7.5	26.84	2	26.90	26.95	5.5	21,427	0.03%
2022/08/01	2.2	27.00	3.3	27.07	27.00	-1.1	21,415	-0.01%
2022/07/29	3	26.87	15.2	26.94	27.00	-12.2	21,474	-0.06%
2022/07/28	3.5	26.57	6	26.63	26.75	-2.5	21,233	-0.01%
2022/07/27	2	25.95	14.1	26.28	26.35	-12.1	21,094	-0.06%
2022/07/26	9.3	25.91	0	0.00	25.90	9.3	20,974	0.04%
2022/07/25	2.1	25.93	0	0.00	26.00	2.1	20,901	0.01%
2022/07/22	2.2	25.27	0	0.00	25.75	2.2	21,003	0.01%
2022/07/21	0	0.00	10	25.30	25.50	-10	20,972	-0.05%
2022/07/20	53.2	25.26	0.1	25.10	25.00	53.1	21,046	0.25%
2022/07/19	2	25.15	0	0.00	25.05	2	21,077	0.01%
2022/07/18	4	25.00	1	25.00	25.05	3	21,225	0.01%
2022/07/15	5.4	24.75	2	24.78	24.70	3.4	21,225	0.02%
2022/07/14	4	25.22	45	25.25	25.20	-41	21,294	-0.19%
2022/07/13	9.2	25.21	17	25.09	25.30	-7.9	21,346	-0.04%
2022/07/12	66.7	24.55	24	24.55	24.50	42.7	21,402	0.20%
2022/07/11	2.5	25.31	9	25.23	25.30	-6.5	21,405	-0.03%
2022/07/08	6.1	25.55	0	0.00	25.50	6.1	21,700	0.03%
2022/07/07	10.1	25.30	10	25.75	25.55	0.1	21,745	0.00%
2022/07/06	3.4	25.75	0	0.00	25.60	3.4	21,680	0.02%
2022/07/05	0	0.00	6	26.10	25.95	-6	21,855	-0.03%
2022/07/04	1.3	25.78	3	25.87	25.90	-1.7	21,929	-0.01%
2022/07/01	13.1	25.87	3.4	25.76	25.80	9.7	22,193	0.04%
2022/06/30	5.1	26.02	0	0.00	26.20	5.1	22,426	0.02%
2022/06/29	3	26.28	1	26.45	26.35	2	22,269	0.01%
2022/06/28	2.5	26.38	1	26.64	26.45	1.5	22,321	0.01%
2022/06/27	0.1	26.55	3	26.55	26.45	-3	22,337	-0.01%
2022/06/24	1	26.35	3	26.50	26.40	-2	22,154	-0.01%
2022/06/23	20	26.40	2	26.50	26.25	18	21,934	0.08%
2022/06/22	2.1	26.18	0	0.00	26.30	2.1	21,769	0.01%
2022/06/21	4.1	26.29	311	26.49	26.40	-306.9	21,655	-1.42%	大賣/鉅額交易
2022/06/20	6.1	25.88	12	26.36	25.80	-5.9	21,249	-0.03%
2022/06/17	31	25.89	7	25.86	25.85	24	20,924	0.11%
2022/06/16	0	26.55	1	26.75	26.40	-1	20,568	0.00%
2022/06/15	5	26.55	21.3	26.50	26.40	-16.3	20,682	-0.08%
2022/06/14	2.4	26.23	8.1	26.41	26.50	-5.7	20,708	-0.03%
2022/06/13	7.9	25.92	2	26.20	26.20	5.9	20,681	0.03%
2022/06/10	1.1	26.21	6	26.44	26.20	-5	20,562	-0.02%
2022/06/09	2	26.50	10	26.45	26.40	-8	20,562	-0.04%
2022/06/08	0.1	26.55	0	0.00	26.45	0.1	20,569	0.00%
2022/06/07	13.6	26.39	0.1	26.55	26.45	13.6	20,624	0.07%
2022/06/06	4.1	26.18	128	26.38	26.35	-123.9	20,684	-0.60%	大賣/鉅額交易
2022/06/02	1.9	26.47	0	0.00	26.40	1.9	20,909	0.01%
2022/06/01	18.8	26.85	0	0.00	26.50	18.8	21,246	0.09%
2022/05/31	6	26.72	1	26.55	27.35	5	20,960	0.02%
2022/05/30	3.2	26.75	3.1	26.91	26.95	0.1	19,744	0.00%
2022/05/27	3.8	26.45	2	26.53	26.55	1.8	19,459	0.01%
2022/05/26	3	26.23	0	0.00	26.25	3	19,429	0.02%
2022/05/25	1.1	26.12	0.7	26.45	26.35	0.4	19,678	0.00%
2022/05/24	4	26.35	12.1	26.54	26.50	-8.1	19,804	-0.04%
2022/05/23	5	26.00	31	26.44	26.25	-26	19,567	-0.13%
2022/05/20	2	25.93	101	26.10	26.20	-99	19,291	-0.51%	大賣/
2022/05/19	1	25.70	2	25.90	25.80	-1	19,053	-0.01%
2022/05/18	17.1	26.25	5.1	26.13	26.35	12	18,812	0.06%
2022/05/17	3.7	25.59	1	25.60	25.50	2.7	18,588	0.01%
2022/05/16	3.2	25.36	0	0.00	25.70	3.2	18,547	0.02%
2022/05/13	7.1	25.59	0	0.00	25.60	7.1	18,389	0.04%
2022/05/12	35.7	25.73	16	25.53	25.50	19.7	18,420	0.11%
2022/05/11	4.3	26.26	0.1	26.45	26.35	4.2	18,171	0.02%
2022/05/10	7.2	26.29	3.4	26.00	26.35	3.8	18,077	0.02%
2022/05/09	32	26.26	6	26.20	26.10	26	18,003	0.14%
2022/05/06	26.5	26.76	28.2	26.74	26.85	-1.7	18,006	-0.01%
2022/05/05	5.8	27.20	7	27.23	27.10	-1.2	18,118	-0.01%
2022/05/04	10.5	27.48	0.2	27.60	27.40	10.3	18,084	0.06%
2022/05/03	0.3	27.64	19.1	27.58	27.50	-18.8	18,343	-0.10%
2022/04/29	12.2	27.66	4.1	27.60	27.80	8.1	18,470	0.04%
2022/04/28	8.7	27.46	5	27.51	27.60	3.7	18,634	0.02%
2022/04/27	2.2	27.75	152.5	27.80	27.65	-150.3	18,543	-0.81%	大賣/鉅額交易
2022/04/26	3.1	28.06	2.1	28.10	28.00	0.9	18,531	0.01%
2022/04/25	13.3	27.52	3.2	27.61	27.60	10	18,432	0.05%
2022/04/22	5	27.60	4.1	27.67	27.95	0.9	18,353	0.00%
2022/04/21	288.7	27.89	19	27.81	27.70	269.7	18,387	1.47%	大買/鉅額交易
2022/04/20	11.3	27.66	18.4	27.80	28.10	-7.1	18,500	-0.04%
2022/04/19	28.1	27.82	22	28.04	27.75	6.1	18,465	0.03%
2022/04/18	20.2	27.62	349.7	27.65	27.80	-329.5	18,595	-1.77%	大賣/鉅額交易
2022/04/15	13.3	28.40	23	28.37	28.40	-9.8	18,348	-0.05%
2022/04/14	48.3	28.88	61.4	28.74	28.60	-13.1	18,334	-0.07%
2022/04/13	6.3	29.40	7.5	29.53	29.55	-1.3	18,102	-0.01%
2022/04/12	4.4	29.52	6	29.52	29.60	-1.6	17,969	-0.01%
2022/04/11	15.1	29.63	9	29.73	29.65	6.1	17,812	0.03%
2022/04/08	4.3	29.19	9	29.32	29.50	-4.8	17,646	-0.03%
2022/04/07	44.4	29.62	22.1	29.69	29.10	22.4	17,519	0.13%
2022/04/06	16.1	29.03	53.4	28.97	29.75	-37.3	17,130	-0.22%
2022/04/01	4	28.34	2	28.48	28.50	2	16,701	0.01%
2022/03/31	4.6	28.47	96.9	28.54	28.45	-92.3	16,554	-0.56%
2022/03/30	16.7	27.91	10	27.92	28.00	6.7	16,221	0.04%
2022/03/29	12.2	27.67	4	27.76	27.65	8.1	15,994	0.05%
2022/03/28	8.3	27.57	1.3	27.67	27.80	7	15,957	0.04%
2022/03/25	3.2	27.60	5.1	27.68	27.75	-1.9	15,883	-0.01%
2022/03/24	2.6	27.49	10.1	27.54	27.60	-7.5	15,791	-0.05%
2022/03/23	4.6	27.37	25.6	27.44	27.50	-21	15,821	-0.13%
2022/03/22	2.3	26.93	13.7	26.98	27.20	-11.4	15,653	-0.07%
2022/03/21	4.3	27.03	54.7	27.07	27.00	-50.4	15,565	-0.32%
2022/03/18	3.7	26.92	11.7	26.90	27.00	-8	15,517	-0.05%
2022/03/17	4.1	26.49	39	26.66	26.55	-34.9	15,079	-0.23%
2022/03/16	11	25.95	20.8	26.11	26.30	-9.8	14,874	-0.07%
2022/03/15	5.1	25.79	0	0.00	25.90	5.1	14,711	0.03%
2022/03/14	0	0.00	1.2	25.70	25.95	-1.2	14,695	-0.01%
2022/03/11	4.1	25.56	30	25.60	25.60	-25.9	14,709	-0.18%
2022/03/10	2	25.65	12	25.61	25.75	-10	14,721	-0.07%
2022/03/09	16.1	25.20	1	25.25	25.10	15.1	14,629	0.10%
2022/03/08	31.5	25.15	60	25.05	25.05	-28.5	14,503	-0.20%
2022/03/07	44.1	25.33	28	25.39	25.50	16.1	14,280	0.11%
2022/03/04	3.7	25.91	0.1	26.05	26.00	3.7	14,549	0.03%
2022/03/03	5.1	26.17	5	26.19	26.25	0.1	14,587	0.00%
2022/03/02	2.5	26.00	9.6	26.05	26.25	-7.1	14,666	-0.05%
2022/03/01	3.1	25.80	25.9	26.05	26.10	-22.9	14,606	-0.16%
2022/02/25	22.9	25.56	1	25.65	25.70	21.8	14,418	0.15%
2022/02/24	70	25.82	82.9	25.99	25.85	-12.9	13,978	-0.09%
2022/02/23	4	26.23	1.1	26.25	26.25	3	13,716	0.02%
2022/02/22	32.3	25.98	21	26.01	26.20	11.3	13,725	0.08%
2022/02/21	1	26.37	4.2	26.30	26.35	-3.2	13,701	-0.02%
2022/02/18	25.3	26.39	0.3	26.50	26.35	25	13,812	0.18%
2022/02/17	0.6	26.55	1	26.60	26.60	-0.4	13,849	0.00%
2022/02/16	1	26.35	1.5	26.43	26.35	-0.5	13,860	0.00%
2022/02/15	8.8	26.30	0	0.00	26.20	8.8	13,890	0.06%
2022/02/14	18.1	26.14	39	26.22	26.40	-20.9	13,880	-0.15%
2022/02/11	19.1	26.47	3.5	26.52	26.55	15.7	13,718	0.11%
2022/02/10	4.2	26.39	15.1	26.54	26.60	-10.9	13,790	-0.08%
2022/02/09	16.2	26.27	14.1	26.44	26.55	2.1	13,764	0.02%
2022/02/08	48.2	25.91	72.9	26.01	26.20	-24.8	13,636	-0.18%
2022/02/07	9.2	25.53	13	25.74	25.75	-3.9	13,397	-0.03%
2022/01/26	4.3	25.10	2	25.10	25.15	2.3	13,050	0.02%
2022/01/25	12.4	24.77	29	24.86	25.10	-16.6	13,017	-0.13%
2022/01/24	7.8	24.98	6.1	25.08	25.15	1.7	12,765	0.01%
2022/01/21	17.2	25.11	5.3	25.24	25.20	11.9	12,770	0.09%
2022/01/20	0.1	25.35	4	25.43	25.50	-3.9	12,567	-0.03%
2022/01/19	12.5	25.22	9	25.28	25.35	3.5	12,445	0.03%
2022/01/18	3.9	25.30	3.3	25.40	25.35	0.6	12,468	0.01%
2022/01/17	17.7	25.32	23	25.37	25.35	-5.3	12,371	-0.04%
2022/01/14	21.5	25.49	18.2	25.47	25.50	3.3	12,245	0.03%
2022/01/13	9.8	25.69	12.2	25.65	25.80	-2.5	12,173	-0.02%
2022/01/12	12.6	25.45	4.2	25.49	25.55	8.4	11,969	0.07%
2022/01/11	8.6	25.34	25.2	25.23	25.45	-16.7	11,936	-0.14%
2022/01/10	5.2	24.98	33.2	24.94	25.10	-28	11,772	-0.24%
2022/01/07	5.2	25.00	11	24.99	25.00	-5.8	11,806	-0.05%
2022/01/06	5.1	24.71	5.4	24.76	24.80	-0.3	11,623	0.00%
2022/01/05	0.1	24.61	11.7	24.60	24.65	-11.6	11,484	-0.10%
2022/01/04	2	24.40	2.3	24.46	24.50	-0.3	11,607	0.00%
2022/01/03	4.2	24.52	15	24.60	24.40	-10.8	11,606	-0.09%
2021/12/30	2.4	24.52	0	0.00	24.50	2.4	11,545	0.02%
2021/12/29	1.6	24.48	17.1	24.50	24.55	-15.5	11,615	-0.13%
2021/12/28	3.3	24.30	10.1	24.35	24.35	-6.9	11,614	-0.06%
2021/12/27	0.3	24.21	3	24.23	24.25	-2.7	11,573	-0.02%
2021/12/24	0.1	24.20	13	24.15	24.20	-12.9	11,784	-0.11%
2021/12/23	6.1	24.11	41	24.10	24.15	-35	11,908	-0.29%
2021/12/22	0.1	24.05	1	24.10	24.10	-0.9	12,045	-0.01%
2021/12/21	20	24.10	22.4	24.01	24.10	-2.4	12,066	-0.02%
2021/12/20	10.1	23.91	0.1	24.05	23.95	10	12,072	0.08%
2021/12/17	5	24.05	24.2	24.12	24.15	-19.2	12,008	-0.16%
2021/12/16	3.2	23.87	1	23.90	23.95	2.2	11,898	0.02%
2021/12/15	1	23.85	1.2	23.92	23.90	-0.2	12,243	0.00%
2021/12/14	40.2	23.89	1	23.90	23.90	39.2	12,569	0.31%
2021/12/13	11.2	24.27	17.1	24.15	24.10	-5.8	12,520	-0.05%
2021/12/10	2.1	24.07	14.3	24.05	24.10	-12.1	12,483	-0.10%
2021/12/09	20.3	24.01	4	24.00	24.00	16.2	12,461	0.13%
2021/12/08	2.2	23.93	26.3	23.97	24.00	-24.1	12,429	-0.19%
2021/12/07	2	23.78	0	0.00	24.00	2	12,364	0.02%
2021/12/06	1	23.75	0	23.80	23.80	1	12,355	0.01%
2021/12/03	5	23.70	1	23.75	23.75	4	12,455	0.03%
2021/12/02	0	0.00	13	23.60	23.70	-13	12,452	-0.10%
2021/12/01	11	23.49	5	23.42	23.60	6	12,410	0.05%
2021/11/30	26.6	23.27	0	0.00	23.10	26.6	12,353	0.21%
2021/11/29	19.1	23.27	2	23.30	23.30	17.1	11,718	0.15%
2021/11/26	13.2	23.49	4	23.50	23.50	9.2	11,677	0.08%
2021/11/25	21.1	23.65	0	0.00	23.80	21.1	11,846	0.18%
2021/11/24	103.1	23.80	10	23.80	23.70	93.1	11,964	0.78%	大買/
2021/11/23	11.1	23.55	4	23.63	23.60	7.1	12,109	0.06%
2021/11/22	0.2	23.68	5	23.75	23.70	-4.8	12,531	-0.04%
2021/11/19	106.1	23.92	9	23.72	23.75	97.1	12,989	0.75%	大買/
2021/11/18	4	23.93	6.3	23.93	24.00	-2.3	13,360	-0.02%
2021/11/17	3.9	23.67	5.8	23.74	23.85	-1.9	13,323	-0.01%
2021/11/16	1.9	23.50	16.9	23.46	23.60	-15	13,402	-0.11%
2021/11/15	9	23.49	10.3	23.52	23.50	-1.3	13,513	-0.01%
2021/11/12	2	23.20	42.1	23.35	23.40	-40.1	13,464	-0.30%
2021/11/11	2.9	23.10	6	23.12	23.15	-3.1	13,651	-0.02%
2021/11/10	56	23.05	19	23.06	23.10	37	13,777	0.27%
2021/11/09	1.1	23.00	17	22.98	23.05	-16	13,822	-0.12%
2021/11/08	2	22.95	6	22.99	23.00	-4	13,749	-0.03%
2021/11/05	3	22.90	1	22.85	23.00	2	13,791	0.01%
2021/11/04	2	22.90	11	22.95	22.95	-9	13,743	-0.07%
2021/11/03	101	22.85	2	22.90	22.95	99	13,836	0.72%	大買/
2021/11/02	0	0.00	15.1	22.85	22.95	-15.1	13,927	-0.11%
2021/11/01	0	0.00	1.3	22.86	22.85	-1.3	13,985	-0.01%
2021/10/29	15.1	22.88	5.2	22.89	22.90	9.9	13,998	0.07%
2021/10/28	1	22.85	1.1	22.81	22.90	0	13,916	0.00%
2021/10/27	0.1	22.90	5	22.89	22.90	-4.9	13,939	-0.03%
2021/10/26	0	0.00	1.5	22.93	22.90	-1.5	14,081	-0.01%
2021/10/25	4.5	22.77	0.1	22.80	22.80	4.5	13,961	0.03%
2021/10/22	1.1	22.75	7.2	22.80	22.80	-6.1	14,068	-0.04%
2021/10/21	1	22.80	3.2	22.80	22.80	-2.2	14,115	-0.02%
2021/10/20	6.1	22.66	0	0.00	22.80	6.1	14,108	0.04%
2021/10/19	2	22.75	15.1	22.76	22.80	-13.1	14,230	-0.09%
2021/10/18	2	22.65	17	22.66	22.70	-15	14,205	-0.11%
2021/10/15	17.1	22.53	12	22.55	22.60	5.1	14,220	0.04%
2021/10/14	1.1	22.40	5	22.45	22.40	-4	14,164	-0.03%
2021/10/13	0.9	22.50	0	0.00	22.45	0.9	14,276	0.01%
2021/10/12	17.7	22.26	0	0.00	22.50	17.7	14,367	0.12%
2021/10/08	5	22.40	2.1	22.45	22.40	3	14,207	0.02%
2021/10/07	1.1	22.50	1	22.55	22.55	0.1	14,274	0.00%
2021/10/06	2.8	22.33	4.1	22.40	22.40	-1.3	14,279	-0.01%
2021/10/05	4	22.38	4.6	22.38	22.35	-0.5	14,240	0.00%
2021/10/04	6	22.38	16.3	22.40	22.45	-10.3	14,218	-0.07%
2021/10/01	31.2	22.32	11	22.30	22.40	20.2	14,208	0.14%
2021/09/30	0	22.55	0	0.00	22.55	0	14,047	0.00%
2021/09/29	8.1	22.43	0	0.00	22.55	8.1	13,960	0.06%
2021/09/28	10	22.40	1	22.55	22.55	9	13,853	0.07%
2021/09/27	7	22.59	2	22.55	22.60	5	13,842	0.04%
2021/09/24	64	22.64	8	22.61	22.60	56	13,838	0.40%
2021/09/23	11.4	22.39	2.3	22.49	22.50	9.1	13,891	0.07%
2021/09/22	28	22.25	17.7	22.21	22.25	10.3	13,936	0.07%
2021/09/17	14.4	22.60	7	22.62	22.50	7.4	13,614	0.05%
2021/09/16	13.5	22.69	476	22.66	22.75	-462.5	13,269	-3.49%	大賣/鉅額交易
2021/09/15	7.1	22.61	5.4	22.67	22.65	1.7	13,272	0.01%
2021/09/14	1	22.60	3	22.70	22.70	-2	13,385	-0.01%
2021/09/13	1	22.45	2	22.48	22.60	-1	13,394	-0.01%
2021/09/10	20.1	22.45	0	0.00	22.50	20.1	13,508	0.15%
2021/09/09	3.2	22.39	56	22.40	22.35	-52.8	13,836	-0.38%
2021/09/08	6.6	22.40	51	22.40	22.55	-44.4	13,836	-0.32%
2021/09/07	9.7	22.57	2	22.60	22.55	7.7	13,793	0.06%
2021/09/06	1.1	22.70	0	0.00	22.65	1.1	13,824	0.01%
2021/09/03	0.1	22.70	3	22.75	22.80	-2.9	13,838	-0.02%
2021/09/02	4.3	22.65	16	22.61	22.60	-11.8	13,843	-0.08%
2021/09/01	13	22.79	4	22.80	22.85	9	13,752	0.07%
2021/08/31	24.3	22.61	4	22.70	22.90	20.3	13,706	0.15%
2021/08/30	527	22.65	33	22.66	22.80	494	13,469	3.67%	大買/鉅額交易
2021/08/27	6	22.36	4.7	22.41	22.45	1.4	13,317	0.01%
2021/08/26	55.2	22.00	0.2	22.08	22.10	55.1	13,130	0.42%
2021/08/25	13	23.05	23	23.08	23.05	-10	12,765	-0.08%
2021/08/24	1.2	23.09	7.4	23.07	23.10	-6.2	12,247	-0.05%
2021/08/23	25	23.04	5	23.05	23.05	20	11,894	0.17%
2021/08/20	6	23.04	4.5	23.01	23.00	1.5	11,824	0.01%
2021/08/19	7.9	23.01	10.9	23.05	23.00	-3	12,066	-0.03%
2021/08/18	2.2	23.10	8.3	23.08	23.15	-6.1	11,913	-0.05%
2021/08/17	6	23.06	6	23.07	23.15	0	11,877	0.00%
2021/08/16	13.4	22.96	19.5	23.00	23.00	-6.1	11,648	-0.05%
2021/08/13	2.4	23.05	0	0.00	23.10	2.4	11,574	0.02%
2021/08/12	81	23.05	7.2	23.08	23.10	73.9	11,601	0.64%
2021/08/11	0.2	23.00	15.2	23.05	23.10	-15	11,655	-0.13%
2021/08/10	1.1	22.95	0	0.00	23.00	1.1	11,701	0.01%
2021/08/09	0	22.95	0.1	23.03	23.05	-0.1	12,092	0.00%
2021/08/06	14	22.99	311.2	22.98	23.00	-297.2	12,215	-2.43%	大賣/鉅額交易
2021/08/05	25	23.00	12.2	23.05	23.10	12.8	12,567	0.10%
2021/08/04	0	22.95	1	23.00	23.00	-1	13,387	-0.01%
2021/08/03	1	22.95	13	22.95	23.00	-12	13,574	-0.09%
2021/08/02	11	22.85	33	22.89	22.95	-22	13,711	-0.16%
2021/07/30	8	22.79	0	0.00	22.75	8	13,755	0.06%
2021/07/29	0	0.00	2	22.85	22.90	-2	13,733	-0.01%
2021/07/28	52	22.85	3.3	22.85	22.80	48.7	13,804	0.35%
2021/07/27	1.1	22.90	5.3	22.92	22.90	-4.2	14,110	-0.03%
2021/07/26	5.6	22.96	0.3	22.95	22.85	5.3	14,583	0.04%
2021/07/23	3.4	22.98	10	23.00	23.00	-6.6	14,578	-0.05%
2021/07/22	0.2	22.90	4.1	22.91	22.95	-3.9	14,534	-0.03%
2021/07/21	3	22.70	1.2	22.80	22.85	1.8	14,517	0.01%
2021/07/20	21.7	22.78	0	0.00	22.75	21.7	14,656	0.15%
2021/07/19	1.1	22.80	4.1	22.92	23.00	-3	14,673	-0.02%
2021/07/16	15.8	22.87	0	0.00	22.95	15.8	14,780	0.11%
2021/07/15	2.3	22.85	2	22.90	22.85	0.3	14,887	0.00%
2021/07/14	0	0.00	16	22.85	22.90	-16	14,975	-0.11%
2021/07/13	1.2	22.78	12.4	22.77	22.80	-11.2	15,143	-0.07%
2021/07/12	7	22.66	3	22.78	22.70	4	15,188	0.03%
2021/07/09	1	22.50	6	22.63	22.65	-5	15,270	-0.03%
2021/07/08	8	22.53	3.2	22.50	22.55	4.8	15,284	0.03%
2021/07/07	1	22.40	1	22.50	22.50	0	15,334	0.00%
2021/07/06	2.2	22.60	60	22.65	22.60	-57.8	15,402	-0.38%
2021/07/05	0	22.50	0	0.00	22.60	0	15,468	0.00%
2021/07/02	10.1	22.50	6	22.50	22.45	4.1	15,504	0.03%
2021/07/01	2	22.55	8.4	22.54	22.50	-6.3	15,588	-0.04%
2021/06/30	1.2	22.64	15.3	22.68	22.70	-14.1	15,659	-0.09%
2021/06/29	0.1	22.53	10.5	22.55	22.55	-10.4	15,697	-0.07%
2021/06/28	1	22.55	9.1	22.55	22.60	-8.1	15,821	-0.05%
2021/06/25	0	22.40	6.2	22.50	22.45	-6.2	15,888	-0.04%
2021/06/24	20.2	22.40	0	0.00	22.35	20.2	16,016	0.13%
2021/06/23	0	22.35	16	22.41	22.40	-16	16,136	-0.10%
2021/06/22	0.1	22.30	1	22.30	22.25	-1	16,061	-0.01%
2021/06/21	0.1	22.14	1.1	22.17	22.35	-1	16,091	-0.01%
2021/06/18	2.1	22.27	17	22.30	22.10	-14.9	16,007	-0.09%
2021/06/17	0	22.25	3	22.27	22.30	-3	15,716	-0.02%
2021/06/16	0.1	22.25	0	0.00	22.30	0.1	16,117	0.00%
2021/06/15	0	22.15	42	22.18	22.30	-42	16,149	-0.26%
2021/06/11	4	22.12	6.2	22.10	22.20	-2.2	16,403	-0.01%
2021/06/10	10.5	22.01	8	22.13	22.10	2.5	16,643	0.02%
2021/06/09	0	22.10	2	22.05	22.10	-2	16,750	-0.01%
2021/06/08	4	22.14	0	0.00	22.15	4	16,868	0.02%
2021/06/07	19.6	22.04	0	0.00	22.10	19.6	17,111	0.11%
2021/06/04	1	22.15	0	0.00	22.25	1	17,260	0.01%
2021/06/03	3	22.20	2	22.30	22.25	1	17,736	0.01%
2021/06/02	4	22.21	4	22.29	22.30	0	17,919	0.00%
2021/06/01	3.1	22.13	11	22.17	22.20	-7.9	17,974	-0.04%
2021/05/31	2	22.00	0	0.00	22.00	2	18,220	0.01%
2021/05/28	2.1	21.75	0	0.00	21.85	2.1	18,356	0.01%
2021/05/27	1	21.55	2	21.55	21.70	-1	18,689	-0.01%
2021/05/26	3	21.78	1	21.75	21.80	2	18,767	0.01%
2021/05/25	1	21.55	8	21.60	21.75	-7	18,950	-0.04%
2021/05/24	2	21.50	0.5	21.60	21.50	1.5	18,997	0.01%
2021/05/21	0.6	21.70	0.5	21.70	21.65	0.1	19,245	0.00%
2021/05/20	6.1	21.49	1	21.60	21.55	5.1	19,338	0.03%
2021/05/19	4.8	21.63	2	21.68	21.65	2.8	19,349	0.01%
2021/05/18	8.3	21.39	6	21.48	21.65	2.3	19,349	0.01%
2021/05/17	38.2	21.20	30.8	21.06	21.10	7.4	19,591	0.04%
2021/05/14	1.1	21.50	21	21.62	21.70	-20	19,253	-0.10%
2021/05/13	22.8	21.29	6.5	21.26	21.45	16.3	19,039	0.09%
2021/05/12	45.8	21.79	168	21.72	21.50	-122.2	18,657	-0.66%	大賣/鉅額交易
2021/05/11	21.1	22.43	34.5	22.49	22.40	-13.5	17,762	-0.08%
2021/05/10	13.8	22.78	30.2	22.78	22.80	-16.4	17,585	-0.09%
2021/05/07	2.3	22.45	2	22.50	22.50	0.3	17,731	0.00%
2021/05/06	17.1	22.27	37	22.39	22.35	-20	17,811	-0.11%
2021/05/05	33	22.21	2	22.28	22.20	31	17,760	0.17%
2021/05/04	6	22.25	723	22.25	22.25	-717	17,799	-4.03%	大賣/鉅額交易
2021/05/03	117.1	22.31	19.2	22.42	22.40	97.9	17,488	0.56%	大買/
2021/04/29	3.1	22.90	11.3	22.90	22.90	-8.2	17,233	-0.05%
2021/04/28	8	22.89	14	22.91	23.00	-6	17,252	-0.03%
2021/04/27	2.1	22.97	5	22.93	22.95	-2.9	17,516	-0.02%
2021/04/26	39	22.88	12.1	22.86	23.00	26.9	17,539	0.15%
2021/04/23	16.6	22.76	6.3	22.76	22.75	10.4	17,481	0.06%
2021/04/22	23	22.91	42.2	22.91	22.90	-19.2	17,542	-0.11%
2021/04/21	38	22.93	152	22.90	22.90	-114	17,411	-0.65%	大賣/鉅額交易
2021/04/20	24.1	22.90	10.1	22.88	22.90	14	17,307	0.08%
2021/04/19	14	22.92	130	22.97	23.00	-116	17,248	-0.67%	大賣/鉅額交易
2021/04/16	2	22.58	14	22.63	22.70	-12	17,151	-0.07%
2021/04/15	10	22.40	5	22.46	22.50	5	17,364	0.03%
2021/04/14	38.2	22.26	21.4	22.25	22.25	16.8	17,322	0.10%
2021/04/13	9.8	22.22	7	22.21	22.25	2.8	17,373	0.02%
2021/04/12	2	22.13	12	22.10	22.15	-10	17,373	-0.06%
2021/04/09	10	22.10	1.3	22.10	22.10	8.7	17,436	0.05%
2021/04/08	38.4	22.14	3	22.15	22.10	35.4	17,463	0.20%
2021/04/07	1	22.10	10	22.19	22.20	-9	17,684	-0.05%
2021/04/06	0.5	22.10	3	22.10	22.10	-2.5	17,678	-0.01%
2021/04/01	19	22.10	33	22.07	22.05	-14	17,607	-0.08%
2021/03/31	6.2	22.20	5.1	22.20	22.20	1.1	17,499	0.01%
2021/03/30	4	22.11	27.3	22.17	22.25	-23.3	17,349	-0.13%
2021/03/29	2	22.15	25.6	22.17	22.20	-23.6	17,225	-0.14%
2021/03/26	113	22.01	62.6	22.09	22.05	50.4	17,110	0.29%	大買/
2021/03/25	10.3	22.00	25.1	22.00	22.05	-14.9	16,997	-0.09%
2021/03/24	32.1	21.86	21	21.85	21.90	11.1	17,042	0.07%
2021/03/23	34.8	21.83	3	21.85	21.85	31.8	17,006	0.19%
2021/03/22	4	21.80	2	21.83	21.85	2	17,098	0.01%
2021/03/19	46	21.67	17.1	21.76	21.50	28.9	17,165	0.17%
2021/03/18	1.9	21.92	1.1	21.90	21.95	0.9	16,788	0.01%
2021/03/17	57.3	21.93	1	22.00	21.90	56.2	16,831	0.33%
2021/03/16	22	22.09	21	22.09	22.15	1	16,770	0.01%
2021/03/15	18	21.88	84	21.89	21.95	-66	17,043	-0.39%
2021/03/12	5	21.51	9.2	21.58	21.75	-4.2	17,330	-0.02%
2021/03/11	4	21.65	18.6	21.74	21.60	-14.6	17,493	-0.08%
2021/03/10	4	21.55	9.5	21.58	21.60	-5.5	17,361	-0.03%
2021/03/09	10	21.50	23.4	21.45	21.50	-13.4	17,252	-0.08%
2021/03/08	7.1	21.11	10	21.15	21.10	-2.9	16,883	-0.02%
2021/03/05	1	21.05	2	21.10	21.10	-1	16,766	-0.01%
2021/03/04	14	21.05	9	21.09	21.05	5	17,400	0.03%
2021/03/03	6	21.25	1.1	21.25	21.25	4.9	17,280	0.03%
2021/03/02	33	21.20	52.1	21.24	21.15	-19.1	17,097	-0.11%
2021/02/26	42	20.99	7	21.00	20.85	35	16,741	0.21%
2021/02/25	11	21.17	20.1	21.24	21.35	-9.1	16,235	-0.06%
2021/02/24	18.9	21.20	33.3	21.16	21.10	-14.4	16,143	-0.09%
2021/02/23	6	20.90	1.1	21.10	21.10	4.9	16,111	0.03%
2021/02/22	503	20.90	3.1	20.90	20.80	499.9	15,976	3.13%	大買/鉅額交易
2021/02/19	1.8	20.83	1	20.85	20.90	0.8	16,074	0.00%
2021/02/18	3	20.85	25.3	20.85	20.85	-22.3	16,145	-0.14%
2021/02/17	19.1	20.76	13.6	20.76	20.80	5.5	16,250	0.03%
2021/02/05	4	20.54	55.1	20.55	20.60	-51.1	15,959	-0.32%
2021/02/04	18	20.41	5	20.40	20.40	13	16,049	0.08%
2021/02/03	8.5	20.46	11	20.49	20.40	-2.5	16,418	-0.02%
2021/02/02	54.3	20.40	22	20.45	20.40	32.3	16,717	0.19%
2021/02/01	106	20.26	14.9	20.40	20.30	91.2	16,805	0.54%	大買/
2021/01/29	217	20.32	8.6	20.31	20.20	208.4	16,838	1.24%	大買/鉅額交易
2021/01/28	18.1	20.37	10.8	20.34	20.35	7.3	16,605	0.04%
2021/01/27	20.2	20.50	1.9	20.61	20.40	18.3	16,491	0.11%
2021/01/26	12	20.51	19.1	20.48	20.45	-7.1	16,490	-0.04%
2021/01/25	17.5	20.58	13	20.67	20.70	4.5	16,461	0.03%
2021/01/22	8.2	20.43	21	20.45	20.40	-12.8	16,638	-0.08%
2021/01/21	16	20.57	32.9	20.63	20.50	-16.9	16,522	-0.10%
2021/01/20	27	20.62	19.5	20.71	20.50	7.5	16,491	0.05%
2021/01/19	12	20.95	4.1	20.94	20.90	7.9	16,147	0.05%
2021/01/18	21	20.90	2	20.97	20.95	19	16,144	0.12%
2021/01/15	6	21.17	2.2	21.18	21.05	3.8	16,036	0.02%
2021/01/14	1.3	21.30	3	21.30	21.30	-1.8	16,029	-0.01%
2021/01/13	9.1	21.25	23.5	21.28	21.25	-14.4	16,070	-0.09%
2021/01/12	25.6	21.30	5	21.30	21.30	20.6	16,086	0.13%
2021/01/11	1	21.45	14.3	21.46	21.50	-13.3	16,130	-0.08%
2021/01/08	2	21.33	65.1	21.37	21.50	-63.1	16,091	-0.39%
2021/01/07	1	21.15	16.7	21.23	21.25	-15.7	15,881	-0.10%
2021/01/06	35	21.06	2.4	21.11	21.00	32.6	15,806	0.21%
2021/01/05	14.1	21.11	8.4	21.14	21.25	5.7	15,685	0.04%
2021/01/04	28	21.12	16.5	21.13	21.10	11.5	15,707	0.07%
2020/12/31	7	21.28	32.5	21.25	21.35	-25.5	15,600	-0.16%
2020/12/30	12.2	20.98	33	21.15	21.35	-20.8	15,531	-0.13%
2020/12/29	36.1	20.84	14	20.86	20.90	22.1	15,347	0.14%
2020/12/28	7.3	20.75	0.9	20.77	20.80	6.3	15,271	0.04%
2020/12/25	3.3	20.76	5	20.75	20.80	-1.7	15,315	-0.01%
2020/12/24	3	20.70	0	0.00	20.70	3	15,388	0.02%
2020/12/23	5	20.70	5.2	20.75	20.70	-0.2	15,549	0.00%
2020/12/22	5	20.76	1	20.75	20.70	4	15,733	0.03%
2020/12/21	10	20.73	0	0.00	20.80	10	16,113	0.06%
2020/12/18	4.3	20.70	0	0.00	20.75	4.3	16,333	0.03%
2020/12/17	3.9	20.74	0.1	20.75	20.70	3.8	16,399	0.02%
2020/12/16	1.2	20.71	0	0.00	20.75	1.2	16,431	0.01%
2020/12/15	9	20.55	3.1	20.55	20.60	5.9	16,446	0.04%
2020/12/14	6	20.75	0	0.00	20.65	6	16,425	0.04%
2020/12/11	32.5	20.82	4.3	20.82	20.85	28.3	16,384	0.17%
2020/12/10	14.3	20.59	19.8	20.55	20.60	-5.5	16,209	-0.03%
2020/12/09	33.2	20.52	3.3	20.48	20.60	29.9	15,936	0.19%
2020/12/08	58.5	20.82	261.2	20.95	20.85	-202.7	15,427	-1.31%	大賣/鉅額交易
2020/12/07	26.1	21.23	13.4	21.30	21.30	12.7	15,022	0.08%
2020/12/04	3.1	21.33	2.1	21.30	21.35	1	14,919	0.01%
2020/12/03	13.9	21.25	0	0.00	21.25	13.9	14,870	0.09%
2020/12/02	34.5	21.22	26.2	21.25	21.35	8.3	14,919	0.06%
2020/12/01	26	21.34	1	21.35	21.40	25	15,101	0.17%
2020/11/30	18.2	21.32	7.8	21.39	21.30	10.4	15,230	0.07%
2020/11/27	7	21.38	2	21.38	21.40	5	14,897	0.03%
2020/11/26	2	21.40	2.1	21.43	21.50	-0.1	14,990	0.00%
2020/11/25	14	21.53	4	21.50	21.50	10	15,331	0.07%
2020/11/24	4.1	21.45	1	21.50	21.50	3.1	15,346	0.02%
2020/11/23	12	21.57	2.1	21.67	21.60	9.9	15,409	0.06%
2020/11/20	2	21.55	36	21.60	21.60	-34	15,382	-0.22%
2020/11/19	3.4	21.63	4	21.66	21.70	-0.6	15,365	0.00%
2020/11/18	45.2	21.60	27	21.75	21.80	18.2	15,276	0.12%
2020/11/17	3.2	21.58	27.3	21.64	21.65	-24.1	15,116	-0.16%
2020/11/16	2	21.55	13	21.56	21.65	-11	15,413	-0.07%
2020/11/13	15	21.30	120.6	21.34	21.50	-105.6	15,386	-0.69%	大賣/鉅額交易
2020/11/12	8.6	21.37	12	21.47	21.40	-3.4	15,490	-0.02%
2020/11/11	51	21.70	23.7	21.68	21.75	27.3	15,461	0.18%
2020/11/10	5.4	21.34	15.8	21.37	21.45	-10.4	15,358	-0.07%
2020/11/09	20	20.94	14.2	20.99	21.05	5.8	15,268	0.04%
2020/11/06	65	20.78	6	20.75	20.90	59	15,375	0.38%
2020/11/05	0.7	20.70	27.6	20.65	20.80	-27	15,553	-0.17%
2020/11/04	3.7	20.52	1	20.50	20.50	2.7	15,732	0.02%
2020/11/03	7.9	20.57	2.1	20.60	20.60	5.9	17,096	0.03%
2020/11/02	11.2	20.16	12	20.27	20.45	-0.8	17,755	0.00%
2020/10/30	29.1	20.07	1	20.15	20.05	28.1	18,137	0.15%
2020/10/29	15	20.18	1	20.25	20.15	14	18,163	0.08%
2020/10/28	7.1	20.26	5.2	20.28	20.30	1.9	18,424	0.01%
2020/10/27	6	20.25	0.8	20.42	20.40	5.2	18,600	0.03%
2020/10/26	15.6	20.33	0	0.00	20.40	15.6	19,031	0.08%
2020/10/23	9	20.25	0	0.00	20.30	9	19,443	0.05%
2020/10/22	5	20.19	1	20.25	20.40	4	19,734	0.02%
2020/10/21	13	20.23	0	0.00	20.20	13	19,868	0.07%
2020/10/20	24.1	20.25	0	0.00	20.25	24.1	19,924	0.12%
2020/10/19	7	20.34	1.7	20.37	20.35	5.3	19,994	0.03%
2020/10/16	4.1	20.40	0.2	20.45	20.30	4	20,192	0.02%
2020/10/15	9.6	20.45	0	0.00	20.45	9.6	20,375	0.05%
2020/10/14	9	20.65	0	0.00	20.60	9	20,450	0.04%
2020/10/13	4.7	20.61	0	0.00	20.65	4.7	20,613	0.02%
2020/10/12	4	20.70	2	20.75	20.75	2	20,746	0.01%
2020/10/08	0	0.00	4.1	20.78	20.80	-4.1	20,795	-0.02%
2020/10/07	3	20.70	1	20.70	20.70	2	20,850	0.01%
2020/10/06	8	20.77	4	20.81	20.85	4	21,024	0.02%
2020/10/05	0.8	20.75	3	20.62	20.65	-2.2	21,185	-0.01%
2020/09/30	1	20.55	2	20.55	20.55	-1	21,281	0.00%
2020/09/29	15.7	20.61	6	20.64	20.60	9.7	21,381	0.05%
2020/09/28	6.2	20.47	10	20.47	20.60	-3.8	21,493	-0.02%
2020/09/25	4	20.09	0	0.00	20.15	4	21,576	0.02%
2020/09/24	74	19.94	1	19.95	19.90	73	21,593	0.34%
2020/09/23	36	20.22	45.8	20.36	20.20	-9.8	21,306	-0.05%
2020/09/22	9.3	20.49	4	20.50	20.45	5.3	21,229	0.02%
2020/09/21	7	20.75	0	0.00	20.70	7	21,153	0.03%
2020/09/18	1.6	20.94	2	20.80	20.90	-0.4	21,191	0.00%
2020/09/17	17	20.89	0.1	21.00	20.85	16.9	21,134	0.08%
2020/09/16	3	20.97	5.4	21.01	21.05	-2.4	21,189	-0.01%
2020/09/15	20	20.91	3	20.90	21.00	17	21,158	0.08%
2020/09/14	1.4	20.91	12	20.90	20.90	-10.6	21,452	-0.05%
2020/09/11	6.1	20.82	2	20.85	20.90	4.1	21,704	0.02%
2020/09/10	10	20.79	0	0.00	20.90	10	21,867	0.05%
2020/09/09	26.1	20.73	2	20.70	20.90	24.1	22,015	0.11%
2020/09/08	9	20.80	9	20.87	20.95	0	22,113	0.00%
2020/09/07	82	20.83	1	20.70	20.85	81	22,380	0.36%
2020/09/04	21	20.74	2	20.80	20.70	19	22,636	0.08%
2020/09/03	15	20.87	19	20.92	20.90	-4	22,626	-0.02%
2020/09/02	37	20.93	28	20.98	20.95	9	22,613	0.04%
2020/09/01	12	21.18	1.5	21.20	21.15	10.5	22,376	0.05%
2020/08/31	33.5	21.34	0	21.45	21.25	33.4	22,326	0.15%
2020/08/28	10	21.31	0	0.00	21.40	10	22,284	0.04%
2020/08/27	32.1	21.30	0	0.00	21.25	32.1	22,554	0.14%
2020/08/26	2	21.40	1	21.35	21.40	1	22,568	0.00%
2020/08/25	8.5	21.40	0	0.00	21.40	8.5	22,686	0.04%
2020/08/24	26.1	21.40	0	0.00	21.35	26.1	23,389	0.11%
2020/08/21	9	21.49	47	21.46	21.55	-38	23,510	-0.16%
2020/08/20	40.1	21.47	10	21.54	21.35	30.1	23,586	0.13%
2020/08/19	12	21.84	0.9	21.90	21.80	11.1	23,248	0.05%
2020/08/18	30	21.73	7.5	21.76	21.85	22.5	23,146	0.10%
2020/08/17	11	21.72	0.2	21.95	21.85	10.8	23,119	0.05%
2020/08/14	29.1	21.68	0	0.00	21.65	29.1	23,106	0.13%
2020/08/13	8	21.81	7	21.87	21.85	1	22,898	0.00%
2020/08/12	47	21.78	7	21.76	21.80	40	22,848	0.18%
2020/08/11	66	21.98	20	21.95	21.90	46	22,657	0.20%
2020/08/10	41	22.06	6	22.12	22.05	35	22,512	0.16%
2020/08/07	241.2	22.05	3	22.05	22.05	238.2	22,375	1.06%	大買/鉅額交易
2020/08/06	24.5	23.81	67	23.82	23.90	-42.5	21,100	-0.20%
2020/08/05	17	23.64	46.3	23.65	23.70	-29.3	20,604	-0.14%
2020/08/04	5.2	23.45	21	23.50	23.45	-15.8	20,273	-0.08%
2020/08/03	15	23.51	8	23.53	23.35	7	20,124	0.03%
2020/07/31	15	23.67	6.1	23.64	23.60	8.9	19,865	0.04%
2020/07/30	33	23.64	15	23.73	23.80	18	19,824	0.09%
2020/07/29	52	23.60	25	23.52	23.55	27	19,509	0.14%
2020/07/28	17	23.11	7.3	23.23	23.15	9.7	19,384	0.05%
2020/07/27	19.1	23.04	3	23.12	23.00	16.1	19,502	0.08%
2020/07/24	17	23.32	1	23.35	23.25	16	19,610	0.08%
2020/07/23	14.1	23.41	15	23.42	23.40	-0.9	19,689	0.00%
2020/07/22	2	23.38	18.2	23.40	23.50	-16.2	19,983	-0.08%
2020/07/21	7	23.29	15	23.25	23.20	-8	20,274	-0.04%
2020/07/20	25	23.11	8	23.11	23.10	17	20,291	0.08%
2020/07/17	11	23.10	2	23.15	23.10	9	20,389	0.04%
2020/07/16	6	23.13	5	23.14	23.00	1	20,541	0.00%
2020/07/15	5	23.00	32.1	23.00	23.10	-27.1	20,460	-0.13%
2020/07/14	3.1	22.95	0	0.00	22.95	3.1	20,634	0.01%
2020/07/13	12	23.03	0	0.00	23.00	12	20,771	0.06%
2020/07/10	14	22.91	11.1	22.96	23.00	2.9	20,880	0.01%
2020/07/09	4	23.15	3	23.13	23.10	1	20,974	0.00%
2020/07/08	2	23.17	310	23.20	23.15	-308	21,036	-1.46%	大賣/鉅額交易
2020/07/07	21.7	23.15	2	23.30	23.20	19.7	21,085	0.09%
2020/07/06	2.3	23.16	50.2	23.18	23.25	-47.9	21,036	-0.23%
2020/07/03	18.2	22.97	9.1	23.01	22.95	9.1	20,969	0.04%
2020/07/02	36	22.85	4	22.90	22.90	32	21,013	0.15%
2020/07/01	26	22.72	0.3	22.80	22.75	25.8	21,091	0.12%
2020/06/30	4	22.65	8	22.74	22.65	-4	21,044	-0.02%
2020/06/29	4	22.55	1	22.55	22.65	3	21,241	0.01%
2020/06/24	15	22.70	5	22.70	22.70	10	21,403	0.05%
2020/06/23	2.5	22.75	7	22.70	22.75	-4.5	21,747	-0.02%
2020/06/22	311	22.60	9	22.54	22.65	302	21,869	1.38%	大買/鉅額交易
2020/06/19	10	22.56	6	22.66	22.50	4	22,331	0.02%
2020/06/18	22	22.63	5	22.65	22.60	17	22,537	0.08%
2020/06/17	7	22.69	1	22.65	22.80	6	22,695	0.03%
2020/06/16	11	22.78	4	22.96	22.75	7	23,541	0.03%
2020/06/15	21	22.69	2	22.65	22.60	19	24,996	0.08%
2020/06/12	12	22.67	63	22.53	22.85	-51	25,738	-0.20%
2020/06/11	29	23.20	4	23.21	23.00	25	26,333	0.09%
2020/06/10	6	23.35	31.6	23.38	23.50	-25.6	26,541	-0.10%
2020/06/09	4.2	23.11	20	23.08	23.10	-15.9	27,478	-0.06%
2020/06/08	5	23.16	7.1	23.22	23.20	-2.1	28,057	-0.01%
2020/06/05	12	23.05	56	23.16	23.15	-44	28,075	-0.16%
2020/06/04	18	23.16	127.5	23.15	23.15	-109.5	28,505	-0.38%	大賣/鉅額交易
2020/06/03	38	23.15	11	23.22	23.20	27	28,829	0.09%
2020/06/02	1.3	23.06	44	23.06	23.10	-42.7	28,794	-0.15%
2020/06/01	7.8	22.97	4.1	22.96	22.95	3.7	28,723	0.01%
2020/05/29	63.1	22.59	45	22.63	22.85	18.1	28,679	0.06%
2020/05/28	12	22.46	7	22.53	22.50	5	28,147	0.02%
2020/05/27	25.1	22.47	3	22.45	22.60	22.1	28,477	0.08%
2020/05/26	11	22.35	38	22.35	22.30	-27	28,564	-0.09%
2020/05/25	4	21.93	1	22.05	22.10	3	28,663	0.01%
2020/05/22	45	22.02	5	22.04	21.95	40	28,784	0.14%
2020/05/21	2	22.13	9.6	22.15	22.20	-7.6	28,738	-0.03%
2020/05/20	11	22.03	0.7	22.10	22.10	10.3	28,722	0.04%
2020/05/19	2.3	22.06	6	22.12	22.10	-3.8	28,825	-0.01%
2020/05/18	5	21.80	4	21.80	21.80	1	28,773	0.00%
2020/05/15	31.4	21.88	6	21.90	21.80	25.4	28,813	0.09%
2020/05/14	4	21.86	0	0.00	21.90	4	28,788	0.01%
2020/05/13	5	22.02	6	21.95	21.95	-1	28,675	0.00%
2020/05/12	40	21.95	21	21.95	21.95	19	28,629	0.07%
2020/05/11	70.2	22.01	5	22.09	22.00	65.2	28,507	0.23%
2020/05/08	17	21.95	4.2	21.98	21.75	12.8	28,415	0.04%
2020/05/07	14	21.68	4	21.81	21.75	10	28,399	0.04%
2020/05/06	3	21.77	10	21.60	21.65	-7	28,314	-0.02%
2020/05/05	5	21.88	5	21.90	21.80	0	28,213	0.00%
2020/05/04	36	21.63	14	21.74	21.65	22	28,264	0.08%
2020/04/30	24	22.18	22	22.18	22.05	2	28,054	0.01%
2020/04/29	27.1	21.64	56.2	21.64	21.65	-29.1	27,876	-0.10%
2020/04/28	6	21.24	8	21.21	21.30	-2	27,816	-0.01%
2020/04/27	26	21.00	11	21.04	21.00	15	28,550	0.05%
2020/04/24	76	20.59	6	20.58	20.60	70	28,270	0.25%
2020/04/23	29	20.09	0	0.00	19.95	29	27,791	0.10%
2020/04/22	14.6	19.92	1	19.90	19.95	13.6	27,573	0.05%
2020/04/21	19	20.26	10	20.10	20.10	9	27,350	0.03%
2020/04/20	4	20.88	28	20.85	20.85	-24	27,149	-0.09%
2020/04/17	4	21.21	7.1	21.28	21.00	-3.1	27,172	-0.01%
2020/04/16	45.1	20.99	8	21.04	21.10	37.1	26,963	0.14%
2020/04/15	15	21.10	7	21.13	21.20	8	26,808	0.03%
2020/04/14	23.2	20.77	6	20.82	21.00	17.3	26,794	0.06%
2020/04/13	278	20.30	0	0.00	20.35	278	26,476	1.05%	大買/鉅額交易
2020/04/10	2	20.55	24	20.59	20.60	-22	26,350	-0.08%
2020/04/09	3	20.00	20.3	20.05	20.15	-17.3	26,141	-0.07%
2020/04/08	27	19.90	26	19.93	19.95	1	26,046	0.00%
2020/04/07	4	19.78	5	19.77	19.75	-1	25,842	0.00%
2020/04/06	2	19.53	0	0.00	19.50	2	25,612	0.01%
2020/04/01	10.4	19.53	2	19.50	19.50	8.4	25,371	0.03%
2020/03/31	22	19.64	0	0.00	19.65	22	25,177	0.09%
2020/03/30	11	19.40	11	19.75	19.60	0	24,766	0.00%
2020/03/27	17	19.78	25	19.93	19.85	-8	24,421	-0.03%
2020/03/26	8	19.38	31	19.40	19.45	-23	23,970	-0.10%
2020/03/25	55.1	19.56	141	19.55	19.50	-85.9	23,915	-0.36%	大賣/
2020/03/24	5	18.72	21	18.69	18.60	-16	23,630	-0.07%
2020/03/23	119	17.90	24	18.08	17.95	95	23,369	0.41%	大買/
2020/03/20	79	18.22	135	18.51	18.65	-56	23,198	-0.24%	大賣/
2020/03/19	200	18.02	23.4	17.55	17.25	176.6	22,229	0.79%	大買/鉅額交易
2020/03/18	49	19.12	4	19.10	19.05	45	20,736	0.22%
2020/03/17	140.5	19.41	178	19.57	19.45	-37.6	19,882	-0.19%	大買/大賣/
2020/03/16	65.8	20.34	59	20.35	20.10	6.8	18,962	0.04%
2020/03/13	47	20.40	85.2	20.38	21.15	-38.2	18,356	-0.21%
2020/03/12	67.5	21.79	142	21.90	21.80	-74.5	17,142	-0.43%	大賣/
2020/03/11	12.7	22.69	6	22.64	22.65	6.7	16,380	0.04%
2020/03/10	15	22.40	17	22.46	22.60	-2	16,170	-0.01%
2020/03/09	49.8	22.72	5.3	22.73	22.70	44.5	15,642	0.28%
2020/03/06	26	23.26	1	23.45	23.25	25	15,037	0.17%
2020/03/05	37	23.55	2.7	23.60	23.55	34.3	14,724	0.23%
2020/03/04	14	23.32	12	23.42	23.50	2	14,668	0.01%
2020/03/03	11	23.45	9	23.38	23.50	2	14,488	0.01%
2020/03/02	34	23.26	44	23.29	23.20	-10	14,264	-0.07%
2020/02/27	6	23.65	7	23.71	23.70	-1	14,559	-0.01%
2020/02/26	7.1	23.86	2	23.85	23.90	5.1	14,324	0.04%
2020/02/25	8	23.88	19	23.96	24.00	-11	14,066	-0.08%
2020/02/24	19	24.11	7	24.10	24.10	12	13,918	0.09%
2020/02/21	9	24.41	5	24.47	24.40	4	13,810	0.03%
2020/02/20	23	24.68	5	24.71	24.50	18	13,714	0.13%
2020/02/19	5	24.54	7	24.53	24.60	-2	13,555	-0.01%
2020/02/18	0.1	24.40	216	24.13	24.40	-215.8	13,428	-1.61%	大賣/鉅額交易
2020/02/17	1	24.05	225	24.01	24.20	-224	13,343	-1.68%	大賣/鉅額交易
2020/02/14	2	24.05	0	0.00	24.10	2	13,343	0.01%
2020/02/13	3	24.03	8	24.06	24.10	-5	13,349	-0.04%
2020/02/12	11	24.05	2	24.10	24.00	9	13,399	0.07%
2020/02/11	1	24.10	2	24.13	24.10	-1	13,312	-0.01%
2020/02/10	4	23.99	10	23.91	24.05	-6	13,321	-0.05%
2020/02/07	0	0.00	5	24.01	24.10	-5	13,408	-0.04%
2020/02/06	1	24.05	3	24.00	24.15	-2	13,448	-0.01%
2020/02/05	1.7	23.70	17	23.89	23.80	-15.3	13,457	-0.11%
2020/02/04	9	23.49	2	23.58	23.55	7	13,309	0.05%
2020/02/03	12	23.20	83	23.32	23.45	-71	13,336	-0.53%
2020/01/31	6	23.63	37	23.73	23.60	-31	13,143	-0.24%
2020/01/30	31	23.65	44	23.64	23.50	-13	12,848	-0.10%
2020/01/20	2	24.45	6.1	24.44	24.55	-4.1	11,839	-0.03%
2020/01/17	0	0.00	38	24.18	24.35	-38	11,632	-0.33%
2020/01/16	2	23.98	0.9	24.00	24.00	1.1	11,577	0.01%
2020/01/15	1	23.95	0	0.00	24.00	1	11,652	0.01%
2020/01/14	7	23.98	32	23.90	24.00	-25	11,648	-0.21%
2020/01/13	12	23.70	6	23.75	23.90	6	11,468	0.05%
2020/01/10	9	23.52	16	23.51	23.60	-7	11,338	-0.06%
2020/01/09	5	23.40	41	23.40	23.50	-36	11,236	-0.32%
2020/01/08	23	23.23	79	23.35	23.25	-56	11,153	-0.50%
2020/01/07	13	23.57	13	23.55	23.55	0	10,817	0.00%
2020/01/06	6.7	23.71	2	23.75	23.70	4.7	10,787	0.04%
2020/01/03	3	23.77	24.6	23.77	23.85	-21.6	10,770	-0.20%
2020/01/02	6	23.70	1	23.65	23.70	5	10,775	0.05%
2019/12/31	3	23.77	10	23.80	23.70	-7	10,678	-0.07%
2019/12/30	0	0.00	1	23.95	23.95	-1	10,638	-0.01%
2019/12/27	16	23.85	3.1	23.85	23.95	12.9	10,620	0.12%
2019/12/26	3	23.78	0	0.00	23.85	3	10,649	0.03%
2019/12/25	7	23.78	1	23.80	23.85	6	10,913	0.05%
2019/12/23	6	23.85	0	0.00	23.95	6	11,246	0.05%
2019/12/20	44	24.00	1	24.00	23.90	43	11,508	0.37%
2019/12/19	4	23.94	41	23.95	24.00	-37	11,463	-0.32%
2019/12/18	29	23.55	35	23.78	23.90	-6	11,314	-0.05%
2019/12/17	94	23.35	160.1	23.43	23.60	-66.1	11,273	-0.59%	大賣/
2019/12/16	2	23.20	1	23.25	23.20	1	11,028	0.01%
2019/12/13	22	23.20	17	23.23	23.30	5	11,039	0.05%
2019/12/12	11	23.10	12	22.97	23.10	-1	10,927	-0.01%
2019/12/11	0	0.00	3	23.00	22.95	-3	10,866	-0.03%
2019/12/10	1	22.95	2	23.00	23.00	-1	10,902	-0.01%
2019/12/09	0	0.00	1	22.90	23.00	-1	11,082	-0.01%
2019/12/06	0	0.00	1.1	22.95	22.95	-1.1	11,363	-0.01%
2019/12/05	21	22.95	8	22.96	22.90	13	11,528	0.11%
2019/12/04	0	0.00	4	22.90	23.00	-4	11,564	-0.03%
2019/12/03	1	22.90	14	23.00	23.00	-13	11,580	-0.11%
2019/12/02	3	22.95	5	22.96	22.90	-2	11,616	-0.02%
2019/11/29	8	22.96	0	0.00	22.95	8	11,612	0.07%
2019/11/28	0	0.00	3	23.00	23.00	-3	11,593	-0.03%
2019/11/27	0.1	23.00	19	23.00	23.00	-18.9	11,783	-0.16%
2019/11/26	10	22.70	37	22.94	23.00	-27	11,788	-0.23%
2019/11/25	0	0.00	1	22.85	22.80	-1	10,965	-0.01%
2019/11/22	7	22.74	4	22.80	22.90	3	11,170	0.03%
2019/11/21	2	22.73	0	0.00	22.65	2	11,226	0.02%
2019/11/20	5	22.80	11	22.80	22.90	-6	11,233	-0.05%
2019/11/19	0.3	22.90	28.4	22.79	22.90	-28.1	11,302	-0.25%
2019/11/18	3.2	22.64	6.6	22.71	22.80	-3.4	11,331	-0.03%
2019/11/15	22	22.60	0	0.00	22.60	22	11,356	0.19%
2019/11/13	3	22.67	0.1	22.70	22.60	2.9	11,539	0.03%
2019/11/12	3	22.80	0.8	22.80	22.80	2.2	11,527	0.02%
2019/11/11	9	22.63	31	22.79	22.80	-22	11,606	-0.19%
2019/11/08	5	22.70	2.1	22.80	22.80	2.9	11,848	0.02%
2019/11/07	1.8	22.77	6	22.76	22.75	-4.2	12,405	-0.03%
2019/11/06	15	22.67	15.1	22.74	22.75	-0.1	12,798	0.00%
2019/11/05	2	22.63	7.1	22.66	22.75	-5.1	12,933	-0.04%
2019/11/04	2.6	22.61	9	22.68	22.70	-6.4	13,020	-0.05%
2019/11/01	1	22.35	7	22.45	22.50	-6	13,185	-0.05%
2019/10/31	4	22.38	6.2	22.40	22.35	-2.2	13,385	-0.02%
2019/10/30	0.5	22.35	2.6	22.33	22.35	-2.2	13,344	-0.02%
2019/10/29	2	22.25	1	22.30	22.30	1	13,517	0.01%
2019/10/28	5	22.26	0	0.00	22.30	5	13,625	0.04%
2019/10/25	3	22.17	5	22.15	22.30	-2	13,741	-0.01%
2019/10/24	0	0.00	4	22.13	22.20	-4	13,792	-0.03%
2019/10/23	10	22.01	1	22.00	22.00	9	13,820	0.07%
2019/10/22	2	22.10	6	22.18	22.25	-4	13,707	-0.03%
2019/10/21	9	22.10	0.1	22.25	22.20	9	13,680	0.07%
2019/10/17	6.6	22.10	43	22.10	22.10	-36.4	13,774	-0.26%
2019/10/16	0.6	22.15	10.3	22.10	22.10	-9.7	13,738	-0.07%
2019/10/09	6	21.93	20	21.95	21.85	-14	13,990	-0.10%
2019/10/08	6	21.98	21	22.08	22.10	-15	13,947	-0.11%
2019/10/07	2	21.90	0	0.00	21.90	2	13,985	0.01%
2019/10/04	7	21.91	1	21.95	22.00	6	14,101	0.04%
2019/10/03	11	21.81	0	0.00	21.80	11	14,166	0.08%
2019/10/02	8.1	21.97	12	22.08	21.95	-4	14,160	-0.03%
2019/10/01	10	21.85	12.1	22.12	22.05	-2.1	14,155	-0.01%
2019/09/27	15.8	21.83	0	0.00	21.80	15.8	13,955	0.11%
2019/09/26	13	21.97	0	0.00	21.95	13	13,866	0.09%
2019/09/25	8	21.91	3	22.12	22.10	5	13,860	0.04%
2019/09/24	9.1	22.06	2	22.10	22.15	7.1	13,610	0.05%
2019/09/23	22	22.21	1.6	22.24	22.20	20.4	13,511	0.15%
2019/09/20	1.5	22.33	11	22.30	22.40	-9.5	13,608	-0.07%
2019/09/19	0	0.00	5	22.25	22.25	-5	13,402	-0.04%
2019/09/18	1	22.20	6.3	22.18	22.25	-5.3	13,475	-0.04%
2019/09/17	2	22.15	1	22.15	22.20	1	13,455	0.01%
2019/09/16	6	22.07	2.1	22.10	22.10	3.9	13,651	0.03%
2019/09/12	0	0.00	4	22.06	22.00	-4	13,649	-0.03%
2019/09/11	6	22.02	9.2	22.00	22.00	-3.2	13,909	-0.02%
2019/09/10	2	21.85	20	21.91	22.00	-18	13,768	-0.13%
2019/09/09	3	21.58	4	21.60	21.65	-1	13,534	-0.01%
2019/09/06	10.8	21.46	6	21.45	21.55	4.8	13,409	0.04%
2019/09/05	3	21.45	0	0.00	21.50	3	13,401	0.02%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	5	21.40	0.4	21.55	21.35	4.6	13,704	0.03%
2019/09/02	2	21.48	0	0.00	21.50	2	13,908	0.01%
2019/08/30	4	21.35	14.5	21.48	21.50	-10.5	14,109	-0.07%
2019/08/29	3	21.18	3	21.15	21.20	0	14,016	0.00%
2019/08/28	5	21.32	0	0.00	21.20	5	14,105	0.04%
2019/08/27	17	21.14	1	21.25	21.25	16	14,236	0.11%
2019/08/26	12	21.20	15	21.25	21.20	-3	14,353	-0.02%
2019/08/22	10	21.25	0	0.00	21.35	10	14,497	0.07%
2019/08/21	16	21.18	0	0.00	21.15	16	14,802	0.11%
2019/08/20	5	21.30	0.7	21.40	21.30	4.3	14,756	0.03%
2019/08/19	0	0.00	4	21.40	21.35	-4	14,771	-0.03%
2019/08/16	1	21.25	310	21.04	21.25	-309	14,775	-2.09%	大賣/鉅額交易
2019/08/15	2	21.03	1	21.50	21.15	1	14,743	0.01%
2019/08/14	0	0.00	1	21.30	21.20	-1	14,896	-0.01%
2019/08/13	44.5	21.23	5	21.19	21.15	39.5	14,958	0.26%
2019/08/12	55	21.50	24.5	21.58	21.55	30.5	14,659	0.21%
2019/08/08	24.4	22.79	1	22.75	22.80	23.4	14,130	0.17%
2019/08/07	14	22.71	0	0.00	22.70	14	13,781	0.10%
2019/08/06	16	22.73	7	22.66	22.80	9	13,633	0.07%
2019/08/05	6.3	22.94	7	22.96	23.00	-0.7	13,534	-0.01%
2019/08/02	13	22.90	4	22.85	22.95	9	13,376	0.07%
2019/08/01	6	23.09	1	23.15	23.10	5	13,283	0.04%
2019/07/30	4	23.18	1	23.20	23.25	3	12,971	0.02%
2019/07/29	1	23.10	1	23.15	23.10	0	12,951	0.00%
2019/07/26	8	23.15	0	0.00	23.10	8	13,022	0.06%
2019/07/25	20	23.09	0.3	23.10	23.15	19.7	13,305	0.15%
2019/07/24	3	23.07	0.2	23.00	23.10	2.8	13,494	0.02%
2019/07/23	23	23.10	14	23.10	23.10	9	13,579	0.07%
2019/07/22	5	23.07	0	0.00	23.10	5	13,645	0.04%
2019/07/19	2	23.03	0	0.00	23.10	2	13,669	0.01%
2019/07/18	0	0.00	3	23.00	23.05	-3	13,691	-0.02%
2019/07/17	0	0.00	37.5	23.02	23.10	-37.5	13,705	-0.27%
2019/07/15	0	0.00	13	22.95	22.90	-13	13,661	-0.10%
2019/07/12	0.1	22.85	0	0.00	22.85	0.1	13,699	0.00%
2019/07/11	4	22.95	7	22.90	22.90	-3	13,821	-0.02%
2019/07/10	1	22.85	2	22.75	22.85	-1	13,815	-0.01%
2019/07/09	2	22.75	3	22.75	22.70	-1	13,823	-0.01%
2019/07/08	15	22.74	0	0.00	22.75	15	13,857	0.11%
2019/07/05	3	22.75	6	22.80	22.85	-3	13,944	-0.02%
2019/07/04	15	22.75	10	22.80	22.80	5	14,021	0.04%
2019/07/03	6	22.68	2	22.70	22.75	4	14,147	0.03%
2019/07/01	0	0.00	1.1	22.79	22.75	-1.1	14,227	-0.01%
2019/06/28	3	22.73	3.1	22.80	22.80	-0.1	14,211	0.00%
2019/06/27	3	22.72	19.5	22.73	22.75	-16.5	14,267	-0.12%
2019/06/26	0	0.00	10	22.73	22.70	-10	14,310	-0.07%
2019/06/25	0	0.00	1	22.75	22.70	-1	14,438	-0.01%
2019/06/24	1	22.60	15	22.65	22.70	-14	14,435	-0.10%
2019/06/21	1	22.50	4	22.65	22.50	-3	14,485	-0.02%
2019/06/20	4	22.65	17	22.65	22.70	-13	14,356	-0.09%
2019/06/19	0	0.00	19	22.59	22.70	-19	14,359	-0.13%
2019/06/18	3	22.25	153	22.25	22.30	-150	14,115	-1.06%	大賣/鉅額交易
2019/06/17	1	22.20	1	22.45	22.20	0	14,261	0.00%
2019/06/14	0	0.00	4	22.20	22.20	-4	14,344	-0.03%
2019/06/13	6	22.05	0	0.00	22.15	6	14,388	0.04%
2019/06/12	21	21.90	24.3	21.86	21.95	-3.3	14,568	-0.02%
2019/06/11	12	22.45	2	22.50	22.25	10	14,295	0.07%
2019/06/10	4.3	22.71	22	22.66	22.75	-17.8	14,171	-0.13%
2019/06/06	1.3	22.60	11	22.64	22.70	-9.8	14,044	-0.07%
2019/06/05	2.2	22.61	2	22.65	22.50	0.2	13,920	0.00%
2019/06/04	30	22.40	4	22.53	22.60	26	13,830	0.19%
2019/06/03	16	22.27	8	22.30	22.35	8	13,739	0.06%
2019/05/31	12.1	22.23	29	22.59	22.60	-16.9	13,666	-0.12%
2019/05/30	11	22.44	8	22.40	22.45	3	13,369	0.02%
2019/05/29	2.3	22.21	3	22.27	22.30	-0.8	13,525	-0.01%
2019/05/28	6	22.10	0.1	22.20	22.20	5.9	13,567	0.04%
2019/05/27	7	22.15	3	22.18	22.15	4	13,278	0.03%
2019/05/24	2	22.05	13	22.09	22.10	-11	13,360	-0.08%
2019/05/23	2	21.95	1	21.95	21.90	1	13,387	0.01%
2019/05/22	15.7	21.96	0	0.00	21.95	15.7	13,370	0.12%
2019/05/21	1	22.15	15	22.10	22.20	-14	13,414	-0.10%
2019/05/20	0	0.00	15.4	21.85	21.85	-15.4	13,181	-0.12%
2019/05/17	0	0.00	1	21.80	21.55	-1	13,055	-0.01%
2019/05/16	1	21.50	1.3	21.52	21.50	-0.3	13,093	0.00%
2019/05/15	0	0.00	3	21.47	21.50	-3	13,179	-0.02%
2019/05/14	1	21.30	3	21.30	21.40	-2	13,298	-0.02%
2019/05/13	0	0.00	6.4	21.60	21.50	-6.4	13,300	-0.05%
2019/05/10	4	21.68	1.3	21.82	21.60	2.7	13,452	0.02%
2019/05/09	0	0.00	41	21.76	21.70	-41	13,437	-0.31%
2019/05/08	6	21.85	5	21.85	21.90	1	13,381	0.01%
2019/05/06	3	21.73	26	21.75	21.80	-23	13,447	-0.17%
2019/05/03	1.1	22.05	1	22.00	22.00	0.1	13,361	0.00%
2019/05/02	22.1	22.09	11	22.10	22.00	11.1	13,187	0.08%
2019/04/30	0	0.00	16	21.92	22.05	-16	12,997	-0.12%
2019/04/29	1	21.80	4	21.79	21.90	-3	12,813	-0.02%
2019/04/26	0	0.00	3	21.52	21.60	-3	12,793	-0.02%
2019/04/25	1	21.55	6.3	21.55	21.60	-5.3	12,795	-0.04%
2019/04/24	0	0.00	2	21.45	21.50	-2	12,837	-0.02%
2019/04/22	11	21.35	0	0.00	21.35	11	13,112	0.08%
2019/04/19	0	0.00	8	21.39	21.55	-8	13,184	-0.06%
2019/04/18	2	21.25	2.2	21.35	21.35	-0.2	13,089	0.00%
2019/04/17	4	21.30	3.1	21.30	21.35	1	13,227	0.01%
2019/04/16	0	0.00	0	21.30	21.30	0	13,163	0.00%
2019/04/15	0.2	21.35	0.8	21.35	21.30	-0.6	13,179	0.00%
2019/04/12	2	21.25	1	21.30	21.30	1	13,147	0.01%
2019/04/11	0	0.00	2	21.25	21.30	-2	13,060	-0.02%
2019/04/09	0	0.00	11	21.22	21.25	-11	13,024	-0.08%
2019/04/08	15	21.15	2.1	21.20	21.15	12.9	12,939	0.10%
2019/04/03	1	21.10	1	21.20	21.20	0	12,791	0.00%
2019/04/02	11	21.10	0	0.00	21.10	11	12,674	0.09%
2019/04/01	9	21.07	0	0.00	21.10	9	12,738	0.07%
2019/03/29	9	21.02	102	21.00	21.10	-93	12,527	-0.74%	大賣/
2019/03/28	3.5	21.01	1.1	21.05	21.05	2.4	12,396	0.02%
2019/03/27	0	0.00	5.5	21.05	21.10	-5.5	12,282	-0.04%
2019/03/26	4	21.00	5	21.00	21.10	-1	12,412	-0.01%
2019/03/25	17.6	20.95	0	0.00	20.90	17.6	12,408	0.14%
2019/03/22	2	21.05	0.5	21.10	21.10	1.5	12,398	0.01%
2019/03/21	2.5	21.02	41	21.05	21.10	-38.5	12,367	-0.31%
2019/03/20	0	0.00	11	21.04	21.10	-11	12,349	-0.09%
2019/03/19	5	21.04	2.3	21.04	21.00	2.7	12,260	0.02%
2019/03/18	0	0.00	17.1	20.97	21.00	-17.1	12,225	-0.14%
2019/03/15	31	20.92	6.1	20.98	20.85	25	12,204	0.20%
2019/03/14	2	21.00	13	20.97	20.95	-11	12,020	-0.09%
2019/03/13	4	20.90	0	0.00	21.00	4	12,131	0.03%
2019/03/12	15.3	20.98	6.1	20.96	21.00	9.2	12,198	0.08%
2019/03/11	4	20.81	0	0.00	20.80	4	12,255	0.03%
2019/03/08	5.3	20.86	0	0.00	20.85	5.3	12,463	0.04%
2019/03/07	11	20.90	7.1	20.90	20.95	3.9	13,755	0.03%
2019/03/06	4	20.85	1	20.95	20.90	3	13,759	0.02%
2019/03/05	5	20.80	3	20.85	20.80	2	13,811	0.01%
2019/03/04	3.5	20.84	3	20.93	20.95	0.5	13,833	0.00%
2019/02/27	0	0.00	15	20.80	20.80	-15	13,662	-0.11%
2019/02/26	0	0.00	18	20.79	20.80	-18	13,556	-0.13%
2019/02/25	11	20.75	0	0.00	20.80	11	13,491	0.08%
2019/02/22	1	20.60	1	20.70	20.80	0	13,473	0.00%
2019/02/21	4	20.58	1	20.70	20.70	3	13,426	0.02%
2019/02/20	0	0.00	5	20.60	20.60	-5	13,380	-0.04%
2019/02/19	2	20.58	1	20.55	20.55	1	13,330	0.01%
2019/02/18	0	0.00	4	20.63	20.60	-4	13,292	-0.03%
2019/02/15	23	20.59	2	20.58	20.50	21	13,282	0.16%
2019/02/14	1.4	20.66	30	20.70	20.60	-28.6	13,277	-0.22%
2019/02/13	3	20.62	1	20.65	20.60	2	13,139	0.02%
2019/02/12	9	20.54	1	20.45	20.60	8	12,983	0.06%
2019/02/11	12.3	20.40	14	20.45	20.40	-1.7	13,010	-0.01%
2019/01/30	1	20.35	3	20.40	20.40	-2	12,914	-0.02%
2019/01/29	5	20.30	7	20.35	20.35	-2	12,803	-0.02%
2019/01/28	0	0.00	1	20.30	20.30	-1	12,742	-0.01%
2019/01/25	0	0.00	0.5	20.25	20.25	-0.5	12,709	0.00%
2019/01/24	2.2	20.18	0	0.00	20.20	2.2	12,642	0.02%
2019/01/23	2.3	20.11	0	0.00	20.10	2.3	12,812	0.02%
2019/01/21	1	20.15	4	20.24	20.15	-3	12,872	-0.02%
2019/01/17	1	19.95	10	20.00	20.05	-9	13,148	-0.07%
2019/01/16	3	20.02	0	0.00	20.00	3	13,252	0.02%
2019/01/15	19	19.99	0	0.00	20.15	19	13,330	0.14%
2019/01/14	1	20.05	0	0.00	20.20	1	13,072	0.01%
2019/01/11	0	0.00	1	20.20	20.20	-1	13,167	-0.01%
2019/01/10	2	20.18	0	20.20	20.20	2	13,134	0.02%
2019/01/09	4	20.10	2	20.20	20.20	2	13,208	0.02%
2019/01/08	2	19.90	3.8	19.96	19.95	-1.8	13,166	-0.01%
2019/01/04	12	19.80	0	0.00	19.85	12	13,757	0.09%
2019/01/03	0	0.00	11	19.85	19.90	-11	14,644	-0.08%
2019/01/02	2	19.70	1	19.80	19.80	1	14,784	0.01%
2018/12/27	2	19.80	2	19.80	19.85	0	15,072	0.00%
2018/12/26	1	19.65	1	19.65	19.70	0	15,158	0.00%
2018/12/25	1	19.65	0	0.00	19.65	1	15,243	0.01%
2018/12/24	2	19.65	0	0.00	19.80	2	15,418	0.01%
2018/12/22	12	19.76	0	0.00	19.70	12	15,400	0.08%
2018/12/21	7	19.76	0	0.00	19.75	7	15,610	0.04%
2018/12/20	1	19.90	4	19.85	19.90	-3	15,670	-0.02%
2018/12/19	6	19.80	0	0.00	19.90	6	15,710	0.04%
2018/12/18	1	19.75	1	19.80	19.80	0	15,626	0.00%
2018/12/17	4	19.80	0	0.00	19.85	4	15,797	0.03%
2018/12/14	2	19.83	0	0.00	19.95	2	15,718	0.01%
2018/12/12	5	19.80	0.3	19.85	19.75	4.7	15,670	0.03%
2018/12/11	0.1	19.85	2.7	19.79	19.75	-2.6	15,534	-0.02%
2018/12/10	3.3	19.76	0	0.00	19.75	3.3	15,478	0.02%
2018/12/07	11.1	19.85	0	0.00	19.85	11.1	15,470	0.07%
2018/12/06	14	19.90	2	19.95	19.90	12	15,479	0.08%
2018/12/05	13	19.90	0	0.00	19.95	13	15,370	0.08%
2018/12/04	1	20.00	0	0.00	20.00	1	15,341	0.01%
2018/12/03	5.1	20.06	0	0.00	20.05	5.1	15,249	0.03%
2018/11/30	3.4	20.02	11	20.38	19.95	-7.6	14,999	-0.05%
2018/11/29	0	0.00	1	20.20	20.20	-1	13,787	-0.01%
2018/11/28	1	20.10	0	0.00	20.25	1	13,781	0.01%
2018/11/27	10	20.15	2	20.30	20.35	8	13,689	0.06%
2018/11/26	0	0.00	4	20.34	20.20	-4	13,754	-0.03%
2018/11/23	150	20.30	15	20.24	20.30	135	13,674	0.99%	大買/鉅額交易
2018/11/22	14	20.26	8	20.31	20.35	6	13,672	0.04%
2018/11/21	1	20.30	5	20.37	20.35	-4	13,660	-0.03%
2018/11/19	0	0.00	2	20.43	20.45	-2	13,610	-0.01%
2018/11/16	0	0.00	22	20.42	20.40	-22	13,653	-0.16%
2018/11/15	0	0.00	12	20.34	20.30	-12	13,690	-0.09%
2018/11/14	0	0.00	56	20.33	20.40	-56	13,744	-0.41%
2018/11/13	40	20.03	64	20.04	20.00	-24	13,770	-0.17%
2018/11/12	0	0.00	1	20.20	20.20	-1	13,651	-0.01%
2018/11/09	0	0.00	66	20.26	20.25	-66	13,745	-0.48%
2018/11/08	1	20.10	4	20.25	20.30	-3	13,805	-0.02%
2018/11/07	0	0.00	2	19.95	20.00	-2	13,680	-0.01%
2018/11/06	0	0.00	10	19.80	19.85	-10	13,744	-0.07%
2018/11/05	0.7	19.85	0	0.00	19.75	0.7	14,503	0.00%
2018/11/02	10	19.50	23.1	19.48	19.65	-13.1	15,174	-0.09%
2018/11/01	3.8	19.46	0	0.00	19.40	3.8	15,487	0.02%
2018/10/31	51	19.47	1	19.55	19.55	50	15,679	0.32%
2018/10/30	4.2	19.33	12	19.38	19.40	-7.8	15,741	-0.05%
2018/10/29	4	19.33	0	0.00	19.40	4	15,706	0.03%
2018/10/26	8	19.33	8	19.41	19.50	0	15,824	0.00%
2018/10/25	20	19.29	10	19.25	19.40	10	15,814	0.06%
2018/10/24	3	19.35	33	19.52	19.50	-30	15,712	-0.19%
2018/10/23	30	19.67	10	19.60	19.60	20	15,663	0.13%
2018/10/22	18.3	19.73	0	0.00	19.90	18.3	15,776	0.12%
2018/10/19	8	19.80	30	19.80	19.85	-22	15,905	-0.14%
2018/10/18	1	19.80	0	0.00	19.80	1	15,881	0.01%
2018/10/17	47	19.84	0	0.00	19.75	47	15,910	0.30%
2018/10/16	14	19.80	5	19.85	19.80	9	15,759	0.06%
2018/10/15	65	19.87	10	19.85	19.80	55	15,581	0.35%
2018/10/12	104.3	19.80	160	19.83	20.10	-55.7	15,337	-0.36%	大買/大賣/
2018/10/11	76	20.03	4	20.09	19.95	72	14,895	0.48%
2018/10/09	4	20.65	22	20.65	20.60	-18	13,961	-0.13%
2018/10/08	0	0.00	2	20.40	20.50	-2	13,803	-0.01%
2018/10/05	7.4	20.40	1	20.40	20.40	6.4	13,606	0.05%
2018/10/04	18.1	20.49	3	20.52	20.50	15.1	13,384	0.11%
2018/10/03	3	20.55	2	20.55	20.55	1	13,224	0.01%
2018/10/02	2.9	20.70	2	20.70	20.60	0.9	13,181	0.01%
2018/10/01	0	0.00	19.5	20.82	20.85	-19.5	13,018	-0.15%
2018/09/28	13	20.78	0	0.00	20.80	13	13,046	0.10%
2018/09/27	11	20.70	7	20.95	20.95	4	12,889	0.03%
2018/09/26	1	20.75	14	20.80	20.80	-13	12,705	-0.10%
2018/09/25	5	20.75	7.2	20.72	20.80	-2.2	12,703	-0.02%
2018/09/21	1.4	20.73	4	20.69	20.70	-2.6	12,669	-0.02%
2018/09/20	201.5	20.60	44	20.61	20.60	157.5	12,513	1.26%	大買/鉅額交易
2018/09/19	1.9	20.52	13	20.45	20.55	-11.1	12,606	-0.09%
2018/09/18	2	20.45	7	20.45	20.40	-5	12,690	-0.04%
2018/09/17	0	20.55	5	20.40	20.40	-5	12,752	-0.04%
2018/09/14	13	20.50	24	20.55	20.45	-11	12,890	-0.09%
2018/09/13	0	0.00	31	20.45	20.55	-31	13,007	-0.24%
2018/09/11	3.1	20.34	8	20.35	20.40	-4.9	13,095	-0.04%
2018/09/10	12.3	20.30	0	0.00	20.35	12.3	13,387	0.09%
2018/09/07	2	20.40	18	20.44	20.40	-16	13,665	-0.12%
2018/09/06	0	0.00	6	20.38	20.50	-6	13,713	-0.04%
2018/09/05	3	20.40	22	20.40	20.35	-19	13,747	-0.14%
2018/09/04	4.8	20.44	0	20.65	20.45	4.8	13,715	0.03%
2018/09/03	26	20.45	5	20.40	20.50	21	13,686	0.15%
2018/08/31	10.6	20.43	1	20.55	20.55	9.6	13,770	0.07%
2018/08/30	5	20.45	0.4	20.60	20.40	4.6	13,775	0.03%
2018/08/29	2	20.40	2	20.43	20.50	0	13,910	0.00%
2018/08/28	2	20.43	8	20.40	20.45	-6	13,931	-0.04%
2018/08/27	7	20.40	0	0.00	20.35	7	13,980	0.05%
2018/08/24	7	20.48	0	0.00	20.50	7	14,136	0.05%
2018/08/23	2	20.48	6	20.49	20.55	-4	15,122	-0.03%
2018/08/22	62	20.45	21	20.55	20.50	41	15,393	0.27%
2018/08/21	24	20.40	0	0.00	20.45	24	15,264	0.16%
2018/08/20	6	20.25	0	0.00	20.35	6	15,243	0.04%
2018/08/17	4	20.25	2	20.28	20.25	2	15,218	0.01%
2018/08/16	14	20.11	7	20.15	20.15	7	15,237	0.05%
2018/08/15	27.1	20.24	1	20.25	20.20	26.1	15,188	0.17%
2018/08/14	13.2	20.34	1	20.35	20.35	12.2	15,051	0.08%
2018/08/13	44.2	20.38	12	20.49	20.40	32.1	15,029	0.21%
2018/08/10	102.1	20.45	20.2	20.53	20.50	81.9	14,979	0.55%	大買/
2018/08/09	12.1	21.30	8.1	21.38	21.35	4	14,262	0.03%
2018/08/08	54.9	21.25	11	21.25	21.30	43.9	13,596	0.32%
2018/08/07	0.2	21.25	27	21.23	21.25	-26.9	13,425	-0.20%
2018/08/06	21	21.12	20	21.14	21.20	1	13,258	0.01%
2018/08/03	38	20.99	0	0.00	21.05	38	13,145	0.29%
2018/08/02	16	20.98	1	21.05	20.95	15	13,076	0.11%
2018/08/01	10	21.00	0	21.05	21.05	10	12,969	0.08%
2018/07/31	29	20.99	6	21.05	21.05	23	12,901	0.18%
2018/07/30	11	21.00	14	20.96	21.00	-3	12,737	-0.02%
2018/07/27	0	0.00	16	20.94	21.00	-16	12,644	-0.13%
2018/07/26	4	20.81	3	20.85	20.90	1	12,461	0.01%
2018/07/25	7	20.76	2	20.80	20.80	5	12,412	0.04%
2018/07/24	0	0.00	7	20.80	20.85	-7	12,438	-0.06%
2018/07/23	0.7	20.75	0	0.00	20.75	0.7	12,613	0.01%
2018/07/20	0	0.00	10	20.67	20.70	-10	12,632	-0.08%
2018/07/19	14	20.66	0	0.00	20.60	14	12,655	0.11%
2018/07/18	1	20.75	20	20.70	20.75	-19	12,722	-0.15%
2018/07/17	1	20.65	30	20.66	20.60	-29	12,746	-0.23%
2018/07/16	0	0.00	1	20.65	20.60	-1	12,769	-0.01%
2018/07/13	1	20.60	1	20.65	20.65	0	12,872	0.00%
2018/07/12	0	0.00	1	20.55	20.60	-1	12,895	-0.01%
2018/07/11	1	20.50	0	0.00	20.40	1	12,950	0.01%
2018/07/10	1	20.40	0	0.00	20.50	1	12,983	0.01%
2018/07/09	1	20.35	0	0.00	20.35	1	13,016	0.01%
2018/07/06	1	20.20	0	0.00	20.25	1	13,005	0.01%
2018/07/05	2	20.25	0	0.00	20.20	2	12,962	0.02%
2018/07/04	0	0.00	2	20.35	20.30	-2	13,016	-0.02%
2018/07/02	26	20.35	28	20.33	20.30	-2	13,109	-0.02%
2018/06/29	1	20.60	10	20.60	20.60	-9	13,082	-0.07%
2018/06/28	10	20.37	0	0.00	20.35	10	12,928	0.08%
2018/06/27	4	20.36	0	0.00	20.35	4	12,830	0.03%
2018/06/26	23	20.41	1.5	20.45	20.35	21.6	12,851	0.17%
2018/06/25	8	20.46	14.3	20.45	20.45	-6.3	12,814	-0.05%
2018/06/22	38	20.60	0	0.00	20.65	38	12,807	0.30%
2018/06/21	2	20.50	0.2	20.60	20.50	1.8	12,710	0.01%
2018/06/20	1	20.50	3	20.65	20.50	-2	12,782	-0.02%
2018/06/19	29.5	20.49	19.3	20.47	20.40	10.2	12,743	0.08%
2018/06/15	107	20.75	8	20.74	20.70	99	12,463	0.79%	大買/
2018/06/14	9	20.78	2.3	20.80	20.70	6.7	12,164	0.06%
2018/06/13	2	20.90	2	20.92	20.90	0	12,149	0.00%
2018/06/12	2	21.05	0	0.00	20.90	2	12,537	0.02%
2018/06/11	21	21.06	0	0.00	21.10	21	12,523	0.17%
2018/06/08	3.7	20.99	15	21.03	21.05	-11.3	12,609	-0.09%
2018/06/07	11.7	21.00	10	21.03	21.10	1.7	12,728	0.01%
2018/06/06	0	0.00	4.3	20.97	21.00	-4.3	12,734	-0.03%
2018/06/05	0	0.00	6	20.90	20.90	-6	12,607	-0.05%
2018/06/01	3	20.38	7	20.67	20.75	-4	12,550	-0.03%
2018/05/31	22	20.50	16	20.58	20.35	6	12,429	0.05%
2018/05/30	106	20.60	0	0.00	20.55	106	11,583	0.92%	大買/鉅額交易
2018/05/29	5	20.90	1	20.90	20.95	4	11,488	0.03%
2018/05/28	0	0.00	2	20.90	20.95	-2	11,623	-0.02%
2018/05/25	0.2	20.80	0.7	20.80	20.85	-0.5	11,844	0.00%
2018/05/24	2.3	20.75	11.1	20.75	20.75	-8.8	11,927	-0.07%
2018/05/23	5	20.65	0	0.00	20.60	5	12,047	0.04%
2018/05/22	1	20.80	0	0.00	20.70	1	12,129	0.01%
2018/05/21	0	0.00	2	20.80	20.80	-2	12,281	-0.02%
2018/05/18	0	0.00	20	20.75	20.80	-20	12,497	-0.16%
2018/05/17	1	20.70	3	20.75	20.65	-2	12,745	-0.02%
2018/05/16	0.1	20.65	3	20.65	20.65	-2.9	12,786	-0.02%
2018/05/15	3	20.70	17	20.77	20.55	-14	13,080	-0.11%
2018/05/14	2	20.60	18.1	20.60	20.70	-16.1	13,806	-0.12%
2018/05/11	3	20.43	16	20.46	20.60	-13	13,895	-0.09%
2018/05/10	6	20.30	0	0.00	20.35	6	13,823	0.04%
2018/05/08	1	20.35	18	20.30	20.35	-17	13,913	-0.12%
2018/05/07	1	20.30	4.4	20.33	20.30	-3.4	13,992	-0.02%
2018/05/04	3	20.33	19	20.30	20.30	-16	13,988	-0.11%
2018/05/03	12	20.44	0	0.00	20.40	12	13,969	0.09%
2018/04/30	5	20.40	8.3	20.45	20.40	-3.3	14,058	-0.02%
2018/04/27	0.8	20.45	14	20.35	20.45	-13.2	14,028	-0.09%
2018/04/26	0	0.00	1	20.50	20.50	-1	13,954	-0.01%
2018/04/25	0	0.00	1	20.40	20.50	-1	13,979	-0.01%
2018/04/24	5	20.40	19	20.45	20.50	-14	14,070	-0.10%
2018/04/20	1	20.30	40	20.40	20.40	-39	14,265	-0.27%
2018/04/19	1	20.30	85.7	20.40	20.40	-84.7	14,392	-0.59%
2018/04/18	12	20.25	1	20.25	20.25	11	14,412	0.08%
2018/04/17	11	20.15	15	20.20	20.25	-4	14,531	-0.03%
2018/04/16	0	0.00	10	20.20	20.25	-10	14,616	-0.07%
2018/04/13	7	20.29	2	20.35	20.30	5	14,736	0.03%
2018/04/12	17	20.29	0	0.00	20.35	17	14,991	0.11%
2018/04/11	5	20.30	14	20.35	20.30	-9	15,149	-0.06%
2018/04/10	11	20.25	30	20.30	20.30	-19	15,179	-0.13%
2018/04/09	5	20.16	34	20.20	20.20	-29	15,205	-0.19%
2018/04/03	6.2	20.21	0	0.00	20.20	6.2	15,129	0.04%
2018/04/02	23	20.30	10	20.30	20.25	13	15,180	0.09%
2018/03/31	0.4	20.30	0	0.00	20.30	0.4	15,155	0.00%
2018/03/30	3.1	20.20	1	20.25	20.25	2.1	15,169	0.01%
2018/03/29	0	0.00	3	20.25	20.25	-3	15,097	-0.02%
2018/03/28	18.3	20.15	12.6	20.16	20.20	5.7	14,917	0.04%
2018/03/27	0	0.00	5	20.15	20.20	-5	14,848	-0.03%
2018/03/26	3	20.00	1.9	20.07	20.05	1.1	14,743	0.01%
2018/03/23	32	20.01	58	20.01	20.05	-26	14,680	-0.18%
2018/03/22	1	20.10	16.8	20.15	20.15	-15.8	14,604	-0.11%
2018/03/21	4	20.10	5	20.10	20.10	-1	14,523	-0.01%
2018/03/19	2	20.15	11	20.18	20.20	-9	14,759	-0.06%
2018/03/16	1	20.10	18	20.10	20.15	-17	14,755	-0.12%
2018/03/15	5	20.05	11.2	20.15	20.05	-6.2	14,458	-0.04%
2018/03/14	1	20.15	4	20.15	20.15	-3	14,458	-0.02%
2018/03/13	1	20.15	5	20.15	20.15	-4	14,528	-0.03%
2018/03/12	10	20.00	55	20.00	20.05	-45	14,424	-0.31%
2018/03/09	1	19.95	0	0.00	20.00	1	14,647	0.01%
2018/03/08	7.1	19.94	0	0.00	19.90	7.1	14,711	0.05%
2018/03/07	1	19.85	7.7	19.99	19.85	-6.7	14,827	-0.04%
2018/03/06	9	19.90	0	0.00	19.95	9	14,871	0.06%
2018/03/05	8	19.80	0	0.00	19.80	8	15,202	0.05%
2018/03/02	70.5	19.76	10.4	19.81	19.80	60.1	15,164	0.40%
2018/03/01	0	0.00	11	19.98	19.95	-11	15,094	-0.07%
2018/02/27	36	20.10	23	20.11	20.00	13	15,014	0.09%
2018/02/26	1	20.00	2	20.05	20.10	-1	14,821	-0.01%
2018/02/23	6	19.99	5	20.00	19.90	1	14,730	0.01%
2018/02/22	2	19.68	0	0.00	19.85	2	14,828	0.01%
2018/02/21	12	19.74	3	19.75	19.75	9	14,934	0.06%
2018/02/12	31.2	19.46	7	19.46	19.45	24.2	14,828	0.16%
2018/02/09	39	19.46	32.1	19.49	19.45	6.9	14,731	0.05%
2018/02/08	24	19.69	0.1	19.80	19.70	23.9	14,738	0.16%
2018/02/07	119	19.71	20	19.70	19.65	99	14,846	0.67%	大買/
2018/02/06	53	19.63	29	19.66	19.50	24	14,673	0.16%
2018/02/05	6	20.03	4	20.03	20.10	2	13,880	0.01%
2018/02/02	0	0.00	6	20.10	20.15	-6	13,758	-0.04%
2018/02/01	0	0.00	17	20.19	20.15	-17	13,744	-0.12%
2018/01/31	11	20.00	8	20.10	20.15	3	13,795	0.02%
2018/01/30	2.4	20.18	1.1	20.15	20.05	1.4	13,776	0.01%
2018/01/29	2	20.10	3	20.20	20.20	-1	13,903	-0.01%
2018/01/26	0	0.00	17.9	20.10	20.05	-17.9	14,056	-0.13%
2018/01/25	3	20.02	17	20.02	20.10	-14	14,021	-0.10%
2018/01/24	2	19.93	1	19.95	20.00	1	14,001	0.01%
2018/01/23	14.9	19.97	6	19.96	20.00	8.9	14,034	0.06%
2018/01/22	7	19.99	19.6	20.03	20.00	-12.6	14,205	-0.09%
2018/01/19	13	20.00	10	20.02	20.05	3	14,874	0.02%
2018/01/18	11	20.04	1.3	20.04	20.05	9.7	15,315	0.06%
2018/01/17	10	20.00	9	20.05	20.05	1	15,281	0.01%
2018/01/16	0	0.00	10	20.00	20.00	-10	15,215	-0.07%
2018/01/15	10	19.90	55.1	19.91	20.00	-45.1	15,109	-0.30%
2018/01/12	8	19.85	1.1	19.85	19.85	6.9	15,158	0.05%
2018/01/11	2	19.80	4	19.78	19.85	-2	15,111	-0.01%
2018/01/10	16	19.83	17	19.85	19.85	-1	15,259	-0.01%
2018/01/09	4.2	19.83	23	19.83	19.85	-18.8	15,173	-0.12%
2018/01/08	8	19.78	52	19.83	19.85	-44	15,307	-0.29%
2018/01/05	0.5	19.70	13	19.66	19.70	-12.5	15,164	-0.08%
2018/01/04	14	19.56	0	0.00	19.60	14	15,330	0.09%
2018/01/03	3.1	19.52	4	19.55	19.55	-1	15,580	-0.01%
2018/01/02	1.2	19.55	0	0.00	19.55	1.2	15,625	0.01%