第一金 (2892)-臺銀-鳳山券商分點個股進出

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
27.15
漲跌
--
漲幅
0.00%
成交量
15,016張
產業
上市金融類股
2235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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/07/05	0.4	28.55	0.7	28.55	28.60	-0.3	18,089	0.00%
2024/07/04	1.1	28.45	54.2	28.59	28.60	-53.1	18,172	-0.29%
2024/07/03	7	28.36	8	28.32	28.45	-1	18,068	-0.01%
2024/07/02	5.1	27.93	2	28.00	28.00	3.1	17,911	0.02%
2024/07/01	1	28.00	3.5	28.11	28.00	-2.5	18,108	-0.01%
2024/06/28	0.6	28.05	8.1	28.05	28.10	-7.5	18,137	-0.04%
2024/06/27	4	27.88	0	0.00	28.00	4	18,052	0.02%
2024/06/26	15	27.97	6.1	27.97	28.00	8.9	18,086	0.05%
2024/06/25	0.1	28.15	4.1	28.20	28.20	-4	18,086	-0.02%
2024/06/24	1.5	28.02	32	28.03	28.15	-30.5	18,037	-0.17%
2024/06/21	23.6	28.00	1.5	28.02	28.00	22.1	17,998	0.12%
2024/06/20	4.4	27.98	6	28.06	28.10	-1.6	17,764	-0.01%
2024/06/19	1.2	28.02	10	28.18	28.10	-8.8	17,778	-0.05%
2024/06/18	1	28.05	0	0.00	28.10	1	17,832	0.01%
2024/06/17	1.4	27.99	5.9	27.98	27.95	-4.4	17,950	-0.02%
2024/06/14	2	27.84	1.5	27.87	27.95	0.5	17,971	0.00%
2024/06/13	6	27.86	1	27.90	27.80	5	18,027	0.03%
2024/06/12	2	27.73	10.1	27.80	27.70	-8.1	18,487	-0.04%
2024/06/11	7	27.69	24	27.92	27.80	-17	18,774	-0.09%
2024/06/07	33	27.65	34.4	27.75	27.80	-1.4	18,801	-0.01%
2024/06/06	6.2	27.53	150.6	27.55	27.50	-144.4	18,763	-0.77%	大賣/鉅額交易
2024/06/05	44.6	27.41	1	27.50	27.45	43.6	18,680	0.23%
2024/06/04	40.8	27.46	1	27.55	27.45	39.8	18,695	0.21%
2024/06/03	19.7	27.58	3	27.50	27.55	16.7	18,652	0.09%
2024/05/31	3	27.51	1	27.35	27.50	2	18,618	0.01%
2024/05/30	27.4	27.41	0	0.00	27.30	27.4	17,908	0.15%
2024/05/29	24.4	27.72	0	0.00	27.60	24.4	17,838	0.14%
2024/05/28	5	28.11	2	28.30	28.05	3	17,463	0.02%
2024/05/27	3.6	28.03	4.9	28.22	28.30	-1.3	17,715	-0.01%
2024/05/24	5.1	28.27	4.2	28.33	28.20	0.9	17,476	0.01%
2024/05/23	19.1	28.15	9.4	28.83	28.95	9.8	17,302	0.06%
2024/05/22	27.1	28.25	35.1	28.47	28.50	-8	16,734	-0.05%
2024/05/21	6.5	28.33	4	28.51	28.35	2.5	16,388	0.02%
2024/05/20	1.3	28.25	154.2	28.73	28.90	-152.8	15,840	-0.96%	大賣/鉅額交易
2024/05/17	0.1	27.69	29.4	27.94	28.05	-29.3	14,951	-0.20%
2024/05/16	0.9	27.75	9	27.79	27.75	-8.1	14,519	-0.06%
2024/05/15	1.1	27.60	16	27.59	27.60	-15	14,407	-0.10%
2024/05/14	11.5	27.49	0.1	27.45	27.40	11.4	14,495	0.08%
2024/05/13	15.2	27.77	6	27.75	27.80	9.2	14,403	0.06%
2024/05/10	8.7	27.86	17.9	27.86	27.90	-9.2	14,308	-0.06%
2024/05/09	6.2	27.74	15.6	27.90	27.75	-9.4	14,213	-0.07%
2024/05/08	0	27.80	3.1	27.99	28.00	-3.1	14,187	-0.02%
2024/05/07	5.1	27.83	1	27.80	27.80	4.1	14,080	0.03%
2024/05/06	17	27.69	37.2	27.85	27.90	-20.2	14,004	-0.14%
2024/05/03	2	27.48	5.6	27.43	27.40	-3.6	13,683	-0.03%
2024/05/02	1	27.50	22.1	27.50	27.35	-21.1	13,648	-0.15%
2024/04/30	0.5	27.36	2.1	27.47	27.35	-1.5	13,538	-0.01%
2024/04/29	0	0.00	53	27.41	27.50	-53	13,486	-0.39%
2024/04/26	12.4	26.94	8.2	26.98	26.95	4.2	13,225	0.03%
2024/04/25	79.1	26.95	12.4	26.92	26.90	66.7	13,260	0.50%
2024/04/24	1.4	27.16	5.3	27.19	27.20	-3.9	13,199	-0.03%
2024/04/23	2.2	27.13	1.1	27.05	27.15	1.1	13,552	0.01%
2024/04/22	0.1	27.00	25	27.05	27.10	-24.9	13,709	-0.18%
2024/04/19	66.4	26.64	0	0.00	26.65	66.4	13,683	0.48%
2024/04/18	2.2	26.99	1.3	27.00	26.90	1	13,366	0.01%
2024/04/17	5.2	26.84	8.1	27.00	26.90	-2.9	13,304	-0.02%
2024/04/16	46.1	26.86	76	26.82	26.75	-29.9	13,255	-0.23%
2024/04/15	8.2	27.22	11.3	27.32	27.20	-3.1	12,912	-0.02%
2024/04/12	28.5	27.28	0.5	27.35	27.35	28.1	12,922	0.22%
2024/04/11	7	27.42	0	0.00	27.45	7	12,870	0.05%
2024/04/10	2.8	27.60	6	27.61	27.50	-3.3	12,862	-0.03%
2024/04/09	0.2	27.50	8	27.54	27.55	-7.9	12,897	-0.06%
2024/04/08	1.2	27.37	68.1	27.47	27.45	-66.9	12,933	-0.52%
2024/04/03	113.7	27.37	1.1	27.36	27.15	112.6	12,931	0.87%	大買/鉅額交易
2024/04/02	2.5	27.66	0	0.00	27.75	2.5	12,738	0.02%
2024/04/01	1.7	27.76	0.2	27.85	27.75	1.5	12,763	0.01%
2024/03/29	2.3	27.64	12.5	27.69	27.70	-10.2	12,727	-0.08%
2024/03/28	1.5	27.59	2	27.58	27.60	-0.5	12,575	0.00%
2024/03/27	4.3	27.76	35	27.77	27.70	-30.7	12,472	-0.25%
2024/03/26	2.6	27.76	1.2	27.65	27.80	1.4	12,502	0.01%
2024/03/25	4.1	27.60	3.4	27.57	27.70	0.6	12,610	0.01%
2024/03/22	42	27.54	0.1	27.50	27.60	41.9	12,632	0.33%
2024/03/21	0.1	27.45	21.2	27.52	27.55	-21.1	12,499	-0.17%
2024/03/20	7.2	27.26	0.1	27.35	27.20	7	12,578	0.06%
2024/03/19	1.2	27.37	6	27.36	27.35	-4.8	12,480	-0.04%
2024/03/18	7.3	27.45	1	27.55	27.45	6.3	12,439	0.05%
2024/03/15	9.3	27.48	20	27.53	27.60	-10.8	12,363	-0.09%
2024/03/14	11	27.54	28.8	27.54	27.65	-17.8	11,837	-0.15%
2024/03/13	14.8	27.11	2	27.25	27.25	12.8	11,503	0.11%
2024/03/12	10.3	27.05	0	0.00	27.05	10.3	11,330	0.09%
2024/03/11	16	27.11	1.6	27.18	27.05	14.4	11,319	0.13%
2024/03/08	68	27.15	12.6	27.15	27.10	55.4	11,310	0.49%
2024/03/07	4.7	27.01	10.1	27.00	27.00	-5.4	11,333	-0.05%
2024/03/06	2.3	27.03	5	27.10	27.10	-2.7	11,411	-0.02%
2024/03/05	50.1	26.92	0.4	27.10	26.90	49.7	11,789	0.42%
2024/03/04	13.1	26.97	2.3	26.96	26.95	10.8	11,792	0.09%
2024/03/01	1.6	27.10	0	0.00	27.05	1.6	11,812	0.01%
2024/02/29	4	27.05	6.5	27.02	27.10	-2.5	11,947	-0.02%
2024/02/27	1	27.05	1	27.05	26.90	0	11,741	0.00%
2024/02/26	17.2	26.95	2	26.98	26.90	15.2	11,702	0.13%
2024/02/23	5	27.18	0.6	27.20	27.15	4.3	11,600	0.04%
2024/02/22	17.3	27.22	14.9	27.20	27.25	2.4	11,877	0.02%
2024/02/21	14.2	27.21	0.1	27.32	27.20	14.1	11,862	0.12%
2024/02/20	0	0.00	25	27.42	27.40	-25	11,915	-0.21%
2024/02/19	11	27.14	9.4	27.11	27.20	1.6	12,068	0.01%
2024/02/16	1.4	26.82	3.2	26.90	26.85	-1.8	12,124	-0.01%
2024/02/15	8.5	26.82	24.8	26.94	26.75	-16.4	12,089	-0.14%
2024/02/05	30	26.79	70	26.80	26.80	-40	11,901	-0.34%
2024/02/02	30	26.90	31	27.00	27.00	-1	11,830	-0.01%
2024/02/01	1	26.70	4	26.80	26.90	-3	11,822	-0.03%
2024/01/31	26.2	26.53	4.1	26.70	26.60	22.1	11,711	0.19%
2024/01/30	13.3	26.58	0	0.00	26.50	13.3	11,655	0.11%
2024/01/29	63	26.80	9	26.95	26.80	54	11,718	0.46%
2024/01/26	1	26.80	10.4	26.80	26.85	-9.4	11,764	-0.08%
2024/01/25	6	26.60	0.5	26.74	26.65	5.5	11,726	0.05%
2024/01/24	2.1	26.55	0.4	26.70	26.60	1.7	11,714	0.01%
2024/01/23	5.1	26.51	216	26.55	26.50	-210.9	11,731	-1.80%	大賣/鉅額交易
2024/01/22	9	26.43	0.2	26.60	26.40	8.8	11,756	0.07%
2024/01/19	168.4	26.40	6.1	26.46	26.45	162.4	11,730	1.38%	大買/鉅額交易
2024/01/18	25.1	26.26	0.1	26.35	26.20	25	11,764	0.21%
2024/01/17	53.2	26.27	0	0.00	26.10	53.2	11,754	0.45%
2024/01/16	83.4	26.57	0	26.60	26.50	83.3	11,459	0.73%
2024/01/15	268.1	26.88	0	0.00	26.80	268.1	11,258	2.38%	大買/鉅額交易
2024/01/12	6.5	26.95	0	27.05	26.90	6.5	11,395	0.06%
2024/01/11	470	27.07	1	27.05	27.05	469	11,438	4.10%	大買/鉅額交易
2024/01/10	226	26.90	0	0.00	26.90	226	11,439	1.98%	大買/鉅額交易
2024/01/09	9	27.11	11	27.27	27.05	-2	11,468	-0.02%
2024/01/08	0	0.00	25.1	27.29	27.25	-25.1	11,481	-0.22%
2024/01/05	1	27.10	8.3	27.20	27.00	-7.3	11,476	-0.06%
2024/01/04	1	26.95	5	27.15	27.00	-4	11,549	-0.03%
2024/01/03	10	26.94	0	0.00	27.00	10	11,752	0.09%
2024/01/02	5	27.25	0.1	27.40	27.25	5	11,700	0.04%
2023/12/29	3	27.35	0	27.35	27.40	3	11,710	0.03%
2023/12/28	2	27.10	18.2	27.31	27.45	-16.2	11,986	-0.14%
2023/12/27	1	27.10	5.4	27.10	27.20	-4.4	11,954	-0.04%
2023/12/26	23	26.90	3.1	27.00	27.00	19.9	11,949	0.17%
2023/12/25	4	26.70	1	26.85	26.85	3	11,980	0.03%
2023/12/22	3.5	26.80	0	0.00	26.75	3.5	12,098	0.03%
2023/12/21	14	26.76	1.1	26.71	26.80	12.9	12,206	0.11%
2023/12/20	33.2	26.97	2.9	27.03	26.90	30.3	12,190	0.25%
2023/12/19	25.1	27.24	11.2	27.26	27.20	13.9	12,031	0.12%
2023/12/18	4.1	27.41	0.8	27.50	27.50	3.3	12,109	0.03%
2023/12/15	60.7	27.47	9.6	27.54	27.35	51.1	12,182	0.42%
2023/12/14	2.7	27.58	40.1	27.63	27.60	-37.4	11,961	-0.31%
2023/12/13	7	27.40	0	0.00	27.40	7	11,858	0.06%
2023/12/12	5.6	27.51	0	0.00	27.50	5.6	12,137	0.05%
2023/12/11	1.1	27.50	0	0.00	27.55	1.1	12,210	0.01%
2023/12/08	2	27.50	1	27.50	27.60	1	12,224	0.01%
2023/12/07	34	27.48	1	27.45	27.45	33	12,328	0.27%
2023/12/06	4	27.58	32.3	27.61	27.60	-28.3	12,344	-0.23%
2023/12/05	3	27.27	6	27.23	27.35	-3	12,239	-0.02%
2023/12/04	2	27.30	11.2	27.44	27.35	-9.2	12,220	-0.08%
2023/12/01	24.1	27.43	0.3	27.45	27.35	23.7	12,174	0.19%
2023/11/30	1	27.65	75	27.70	27.70	-74	12,014	-0.62%
2023/11/29	20	27.60	12.1	27.81	27.50	7.9	11,585	0.07%
2023/11/28	15	27.63	24	27.81	27.60	-9	11,458	-0.08%
2023/11/27	3	27.55	6.3	27.85	27.45	-3.3	11,698	-0.03%
2023/11/24	63.1	27.74	2.2	27.70	27.65	60.9	11,623	0.52%
2023/11/22	6.1	27.67	7	27.75	27.70	-0.9	11,480	-0.01%
2023/11/21	4.1	27.73	21.4	27.83	27.85	-17.3	11,594	-0.15%
2023/11/20	7.1	27.32	6.8	27.32	27.45	0.3	11,446	0.00%
2023/11/17	0	27.40	7.6	27.52	27.55	-7.6	11,503	-0.07%
2023/11/16	1	27.25	10	27.33	27.50	-9	11,395	-0.08%
2023/11/15	1	27.15	12.4	27.08	27.15	-11.4	11,271	-0.10%
2023/11/14	2	26.88	4.3	26.86	26.95	-2.2	11,277	-0.02%
2023/11/13	1	26.75	5.1	26.82	26.90	-4.1	11,486	-0.04%
2023/11/10	1	26.90	15.9	26.82	26.85	-14.9	11,695	-0.13%
2023/11/09	15.5	26.82	2.3	26.85	26.80	13.2	11,906	0.11%
2023/11/08	0	0.00	0.1	26.85	26.85	-0.1	12,160	0.00%
2023/11/07	0.1	26.85	16.4	26.85	26.85	-16.3	12,848	-0.13%
2023/11/06	1	26.85	1.2	26.94	26.90	-0.2	13,334	0.00%
2023/11/03	0	26.65	2.4	26.55	26.70	-2.4	13,520	-0.02%
2023/11/02	1.5	26.40	2.6	26.31	26.35	-1.1	13,641	-0.01%
2023/11/01	1.1	25.96	5.3	26.07	26.15	-4.2	13,861	-0.03%
2023/10/31	8.4	25.91	0.9	26.00	25.90	7.5	14,169	0.05%
2023/10/30	14.1	25.95	0	0.00	25.90	14.1	14,466	0.10%
2023/10/27	2	25.95	1.1	26.00	26.00	0.9	14,522	0.01%
2023/10/26	14.1	25.85	0	0.00	25.85	14.1	14,678	0.10%
2023/10/25	6.3	26.02	5.6	26.02	25.95	0.7	14,611	0.00%
2023/10/24	15.9	25.99	1.1	26.00	26.00	14.9	14,735	0.10%
2023/10/23	8.7	26.09	2	26.20	26.00	6.7	14,869	0.05%
2023/10/20	35.1	26.04	30.9	26.05	26.20	4.2	14,880	0.03%
2023/10/19	5.1	26.44	1	26.50	26.40	4.1	14,692	0.03%
2023/10/18	2.6	26.62	2	26.65	26.70	0.6	14,710	0.00%
2023/10/17	9.3	26.65	24	26.60	26.65	-14.7	14,709	-0.10%
2023/10/16	1.7	26.64	17.9	26.77	26.75	-16.2	14,736	-0.11%
2023/10/13	12.4	26.71	1	26.75	26.70	11.4	14,838	0.08%
2023/10/12	4.1	26.90	29.2	26.93	27.00	-25.2	14,904	-0.17%
2023/10/11	18	26.59	53.2	26.76	26.85	-35.2	14,925	-0.24%
2023/10/06	1	26.25	2	26.50	26.55	-1	14,759	-0.01%
2023/10/05	7.1	26.17	6	26.13	26.20	1.1	14,787	0.01%
2023/10/04	36.8	26.08	1.3	26.22	26.00	35.5	14,770	0.24%
2023/10/03	6.5	26.43	0	0.00	26.40	6.5	14,554	0.04%
2023/10/02	9.8	26.53	1.2	26.52	26.55	8.6	14,675	0.06%
2023/09/28	11.8	26.52	1.2	26.51	26.55	10.6	14,899	0.07%
2023/09/27	14.6	26.47	0	0.00	26.50	14.6	14,900	0.10%
2023/09/26	29.3	26.59	0.1	26.65	26.55	29.1	14,850	0.20%
2023/09/25	3.7	26.73	0.1	26.75	26.90	3.6	14,744	0.02%
2023/09/22	12.4	26.56	4.2	26.56	26.65	8.1	14,802	0.06%
2023/09/21	20.6	26.64	1.7	26.76	26.55	18.9	14,822	0.13%
2023/09/20	8.3	26.94	8.1	26.94	27.00	0.2	14,912	0.00%
2023/09/19	1.7	27.05	0.3	27.05	27.10	1.4	14,854	0.01%
2023/09/18	8	26.92	1.1	27.00	27.00	6.9	14,960	0.05%
2023/09/15	15.6	26.87	2.2	26.88	26.90	13.3	15,054	0.09%
2023/09/14	3.5	26.86	0.7	27.00	27.10	2.8	14,807	0.02%
2023/09/13	6	26.70	2	26.70	26.75	4	14,706	0.03%
2023/09/12	0.4	26.70	3	26.65	26.75	-2.6	14,916	-0.02%
2023/09/11	3.4	26.53	0.1	26.70	26.60	3.3	14,954	0.02%
2023/09/08	1	26.55	2.4	26.57	26.55	-1.4	14,958	-0.01%
2023/09/07	3.2	26.45	3.9	26.45	26.45	-0.7	15,063	0.00%
2023/09/06	11.9	26.47	0	0.00	26.40	11.9	15,125	0.08%
2023/09/05	5.2	26.57	0	0.00	26.60	5.2	15,065	0.03%
2023/09/04	1.6	26.51	0	0.00	26.60	1.6	15,105	0.01%
2023/09/01	11.4	26.50	2	26.58	26.45	9.4	15,193	0.06%
2023/08/31	18.2	26.44	0.3	26.80	26.30	17.9	15,220	0.12%
2023/08/30	2.1	26.73	0	0.00	26.70	2.1	14,856	0.01%
2023/08/29	4.2	26.56	2.1	26.58	26.70	2.1	14,995	0.01%
2023/08/28	1.3	26.61	3	26.55	26.55	-1.8	15,349	-0.01%
2023/08/25	20.4	26.41	19	26.46	26.25	1.3	16,008	0.01%
2023/08/24	8.1	26.52	5	26.52	26.45	3.1	16,016	0.02%
2023/08/23	4	26.30	0	0.00	26.30	4	15,980	0.03%
2023/08/22	5.7	26.25	0.1	26.35	26.25	5.6	15,982	0.04%
2023/08/21	18.6	26.27	0	26.40	26.25	18.6	16,085	0.12%
2023/08/18	23	26.23	15.6	26.17	26.20	7.5	16,093	0.05%
2023/08/17	44.3	26.00	1	26.10	26.10	43.3	16,002	0.27%
2023/08/16	32	26.14	5	26.10	26.10	27	15,857	0.17%
2023/08/15	49	26.61	10	26.80	26.50	39	15,730	0.25%
2023/08/14	49.5	26.91	24.2	26.89	26.85	25.4	15,664	0.16%
2023/08/11	93.1	27.46	8	27.35	27.20	85.1	15,622	0.54%
2023/08/10	18.5	29.19	70.7	29.18	29.25	-52.2	14,981	-0.35%
2023/08/09	78.2	29.03	17.2	29.06	29.15	60.9	14,518	0.42%
2023/08/08	25.3	28.92	3	28.95	28.85	22.3	14,259	0.16%
2023/08/07	23.7	28.96	20.4	29.07	28.95	3.3	14,089	0.02%
2023/08/04	19.2	28.84	23.2	28.85	28.75	-4	13,884	-0.03%
2023/08/02	17.4	28.90	18	28.90	28.90	-0.7	13,674	0.00%
2023/08/01	6.1	29.15	2.1	29.20	29.25	3.9	13,459	0.03%
2023/07/31	5	29.15	50.7	29.04	29.05	-45.7	13,406	-0.34%
2023/07/28	4	28.79	3.5	28.80	28.80	0.5	13,397	0.00%
2023/07/27	17	28.69	20	28.67	28.70	-2.9	13,514	-0.02%
2023/07/26	6	28.65	19	28.67	28.70	-13	13,506	-0.10%
2023/07/25	2	28.15	7	28.20	28.35	-5	13,371	-0.04%
2023/07/24	4.4	28.12	2.8	28.17	28.05	1.6	13,347	0.01%
2023/07/21	4.3	28.22	3.7	28.25	28.20	0.6	13,466	0.00%
2023/07/20	0.3	28.29	0.3	28.30	28.30	0	13,569	0.00%
2023/07/19	5.2	28.15	0	0.00	28.15	5.2	13,525	0.04%
2023/07/18	4.2	28.40	25.3	28.40	28.30	-21.1	13,445	-0.16%
2023/07/17	7.6	28.12	10.8	28.25	28.25	-3.2	13,284	-0.02%
2023/07/14	1.2	28.10	130.5	28.09	28.15	-129.3	13,188	-0.98%	大賣/鉅額交易
2023/07/13	0.3	27.97	15	27.95	27.90	-14.7	13,078	-0.11%
2023/07/12	16.4	27.71	15.9	27.81	27.90	0.5	13,048	0.00%
2023/07/11	2	27.65	40.6	27.74	27.80	-38.6	13,029	-0.30%
2023/07/10	4	27.29	6.8	27.39	27.30	-2.8	12,990	-0.02%
2023/07/07	68.1	27.22	2	27.15	27.20	66.1	12,914	0.51%
2023/07/06	72.6	27.54	115	27.45	27.40	-42.4	12,789	-0.33%	大賣/
2023/07/05	46.3	27.80	2	27.75	27.80	44.3	12,500	0.35%
2023/07/04	53.2	27.65	1.1	27.70	27.80	52.2	12,439	0.42%
2023/07/03	56.2	27.73	20	27.76	27.70	36.2	12,482	0.29%
2023/06/30	19.2	27.58	3	27.60	27.65	16.2	12,546	0.13%
2023/06/29	36.5	27.60	10.4	27.69	27.70	26.1	12,489	0.21%
2023/06/28	34.9	27.58	18.2	27.62	27.65	16.6	12,480	0.13%
2023/06/27	5.2	27.75	7.1	27.81	27.70	-1.9	12,251	-0.02%
2023/06/26	6.1	27.66	4.7	27.81	27.75	1.5	12,265	0.01%
2023/06/21	9	27.78	22.4	27.89	27.90	-13.4	12,181	-0.11%
2023/06/20	5	27.75	30	27.80	27.80	-25	12,192	-0.21%
2023/06/19	5.1	27.59	2.3	27.65	27.80	2.8	12,148	0.02%
2023/06/16	10	27.70	6.3	27.77	27.60	3.7	12,157	0.03%
2023/06/15	51.1	27.68	5	27.87	27.70	46.1	12,060	0.38%
2023/06/14	10	27.88	7.2	27.94	27.85	2.8	12,098	0.02%
2023/06/13	13	27.90	27	27.98	27.90	-14	12,293	-0.11%
2023/06/12	10	27.91	14.5	28.00	27.90	-4.5	12,397	-0.04%
2023/06/09	3.2	27.92	18	28.00	27.95	-14.8	12,589	-0.12%
2023/06/08	3	27.90	57.3	27.94	27.95	-54.3	12,812	-0.42%
2023/06/07	1	27.80	41.5	27.84	27.90	-40.5	12,920	-0.31%
2023/06/06	62.4	27.75	4	27.90	27.75	58.4	12,970	0.45%
2023/06/05	11.1	27.80	55.7	27.89	27.75	-44.6	12,977	-0.34%
2023/06/02	23.4	27.60	1	27.70	27.60	22.4	12,869	0.17%
2023/06/01	75.9	27.65	0	0.00	27.65	75.9	12,829	0.59%
2023/05/31	5.8	27.94	5.3	28.07	28.10	0.5	12,634	0.00%
2023/05/30	2.1	28.00	0.3	28.01	28.10	1.8	12,213	0.02%
2023/05/29	1	28.00	11.5	27.96	28.00	-10.5	12,487	-0.08%
2023/05/26	16	27.68	30	27.78	27.75	-14	13,131	-0.11%
2023/05/25	16.6	27.76	10.1	27.75	27.75	6.4	13,228	0.05%
2023/05/24	14.1	27.89	8.3	28.00	28.00	5.8	13,321	0.04%
2023/05/23	1.3	28.00	6	28.03	28.15	-4.7	13,239	-0.04%
2023/05/22	5.3	28.05	8.2	28.05	28.00	-2.9	13,275	-0.02%
2023/05/19	0.3	27.99	27.5	28.07	28.10	-27.2	13,337	-0.20%
2023/05/18	10	27.95	44.2	27.98	28.05	-34.2	13,359	-0.26%
2023/05/17	2	27.73	39.1	27.81	27.90	-37.1	13,333	-0.28%
2023/05/16	2.5	27.47	2.2	27.55	27.55	0.2	13,251	0.00%
2023/05/15	8.2	27.47	1	27.30	27.40	7.2	13,290	0.05%
2023/05/12	17.1	27.32	0	0.00	27.25	17.1	13,371	0.13%
2023/05/10	61	27.55	2.1	27.50	27.50	58.9	13,390	0.44%
2023/05/09	0	0.00	6.2	27.47	27.55	-6.2	13,446	-0.05%
2023/05/08	4.1	27.40	37.4	27.26	27.40	-33.3	13,541	-0.25%
2023/05/05	0.8	27.07	0.1	27.10	27.10	0.7	13,588	0.01%
2023/05/04	0	0.00	3	26.98	27.05	-3	13,797	-0.02%
2023/05/03	80.1	27.05	1.1	27.00	26.95	79	13,896	0.57%
2023/05/02	10.3	27.13	4.6	27.15	27.20	5.7	14,475	0.04%
2023/04/28	16.1	27.00	5	26.98	27.10	11.1	15,051	0.07%
2023/04/27	10	26.90	5	27.05	27.00	5	15,111	0.03%
2023/04/26	0	0.00	5	27.02	27.05	-5	15,197	-0.03%
2023/04/25	8	27.00	6	26.95	26.90	2	15,143	0.01%
2023/04/24	2.2	26.85	8.4	26.89	26.95	-6.2	15,189	-0.04%
2023/04/21	0.1	26.80	15.4	26.85	26.90	-15.2	15,471	-0.10%
2023/04/20	4.3	26.80	2.6	26.85	26.80	1.7	15,606	0.01%
2023/04/19	0	0.00	6.1	26.90	26.85	-6.1	15,900	-0.04%
2023/04/18	0	0.00	4.2	26.89	26.90	-4.2	15,936	-0.03%
2023/04/17	2	26.85	13.2	26.85	26.75	-11.2	16,033	-0.07%
2023/04/14	0	0.00	3.1	26.85	26.85	-3.1	16,040	-0.02%
2023/04/13	21.1	26.65	2.3	26.74	26.75	18.7	16,146	0.12%
2023/04/12	0	0.00	0.3	26.65	26.70	-0.3	16,240	0.00%
2023/04/11	0.1	26.60	6	26.65	26.65	-5.9	16,365	-0.04%
2023/04/10	0.1	26.70	5	26.54	26.55	-4.9	16,346	-0.03%
2023/04/07	2	26.50	11.2	26.55	26.50	-9.2	16,357	-0.06%
2023/04/06	1.1	26.55	10.6	26.55	26.60	-9.5	16,385	-0.06%
2023/03/31	0	26.40	2	26.50	26.45	-2	16,314	-0.01%
2023/03/30	6	26.43	6	26.33	26.40	0	16,244	0.00%
2023/03/29	0.3	26.40	4	26.40	26.45	-3.7	16,253	-0.02%
2023/03/28	1	26.30	0	26.35	26.25	1	16,262	0.01%
2023/03/27	1.2	26.31	4	26.35	26.35	-2.8	16,325	-0.02%
2023/03/24	3	26.25	13.6	26.35	26.35	-10.6	16,501	-0.06%
2023/03/23	0	0.00	4	26.30	26.40	-4	16,490	-0.02%
2023/03/22	1	26.10	23	26.20	26.20	-22	16,504	-0.13%
2023/03/21	4	25.80	12	25.85	25.85	-8	16,642	-0.05%
2023/03/20	16.2	25.56	2.3	25.66	25.65	13.9	16,642	0.08%
2023/03/17	15.5	25.87	21	25.84	25.80	-5.5	16,569	-0.03%
2023/03/16	26.3	25.77	32.3	25.71	25.80	-6	16,434	-0.04%
2023/03/15	18.1	26.00	3	26.10	25.90	15.1	16,402	0.09%
2023/03/14	16.5	26.04	27.6	26.04	26.00	-11.1	16,502	-0.07%
2023/03/13	12.9	26.19	25.1	26.16	26.25	-12.2	16,301	-0.07%
2023/03/10	13.4	26.39	8.4	26.39	26.35	5	16,140	0.03%
2023/03/09	1	26.60	1	26.70	26.65	0	16,124	0.00%
2023/03/08	5.7	26.64	15.2	26.72	26.75	-9.5	16,685	-0.06%
2023/03/07	0	0.00	2	26.68	26.70	-2	16,765	-0.01%
2023/03/06	4.6	26.50	11	26.55	26.45	-6.4	16,949	-0.04%
2023/03/03	21.3	26.30	4	26.36	26.35	17.3	16,939	0.10%
2023/03/02	41.6	26.35	0.1	26.45	26.30	41.5	16,937	0.25%
2023/03/01	14.9	26.50	6	26.55	26.60	8.8	16,798	0.05%
2023/02/24	3.1	26.82	0	26.85	26.80	3	16,412	0.02%
2023/02/23	1.2	27.03	2.1	27.00	27.05	-0.9	15,735	-0.01%
2023/02/22	8	26.69	15.6	26.90	26.95	-7.6	15,670	-0.05%
2023/02/21	1.3	26.71	2.3	26.71	26.70	-1	15,499	-0.01%
2023/02/20	1	26.75	16.1	26.74	26.75	-15.1	15,648	-0.10%
2023/02/17	6	26.44	2.1	26.55	26.50	3.9	15,627	0.03%
2023/02/16	1	26.50	19	26.64	26.55	-18	15,691	-0.11%
2023/02/15	8	26.46	0	0.00	26.45	8	15,819	0.05%
2023/02/14	2.2	26.65	17	26.61	26.70	-14.8	15,762	-0.09%
2023/02/13	15.2	26.31	26	26.49	26.60	-10.8	15,693	-0.07%
2023/02/10	11.3	26.35	17.5	26.35	26.35	-6.2	15,634	-0.04%
2023/02/09	9.1	26.13	4	26.18	26.15	5.1	15,601	0.03%
2023/02/08	28.4	26.14	20.5	26.10	26.10	8	15,647	0.05%
2023/02/07	20	26.09	15.3	26.13	26.10	4.7	15,721	0.03%
2023/02/06	28.2	26.07	6	26.10	26.05	22.2	15,680	0.14%
2023/02/03	20.3	26.15	8.9	26.19	26.20	11.4	15,560	0.07%
2023/02/02	30.7	26.13	20	26.22	26.15	10.7	15,462	0.07%
2023/02/01	11.5	26.13	8.1	26.18	26.30	3.4	15,246	0.02%
2023/01/31	110.6	26.28	5.4	26.22	26.10	105.2	15,176	0.69%	大買/鉅額交易
2023/01/30	27.5	26.53	19.2	26.84	26.90	8.3	14,530	0.06%
2023/01/17	5	26.73	1	26.85	26.75	4	14,000	0.03%
2023/01/16	0	0.00	15.1	26.67	26.70	-15.1	14,044	-0.11%
2023/01/13	5.4	26.45	7.6	26.62	26.45	-2.2	14,017	-0.02%
2023/01/12	31.2	26.44	0	0.00	26.45	31.2	14,308	0.22%
2023/01/11	57.8	26.80	30	26.73	26.80	27.8	14,215	0.20%
2023/01/10	10.4	26.90	13.1	27.06	27.10	-2.7	14,050	-0.02%
2023/01/09	2	26.95	51.6	26.89	27.00	-49.6	14,075	-0.35%
2023/01/06	1	26.50	0.1	26.50	26.50	0.9	13,996	0.01%
2023/01/05	0.1	26.40	23.3	26.39	26.50	-23.2	14,269	-0.16%
2023/01/04	3	26.25	0	0.00	26.25	3	14,219	0.02%
2023/01/03	9	26.12	1	26.30	26.30	8	14,570	0.06%
2022/12/30	2	26.50	34	26.46	26.50	-32	14,499	-0.22%
2022/12/29	12.3	26.01	1	26.20	26.10	11.3	14,570	0.08%
2022/12/28	9.1	26.37	2.1	26.31	26.25	7	14,600	0.05%
2022/12/27	1.1	26.40	0	26.40	26.50	1.1	14,844	0.01%
2022/12/26	2.2	26.28	10	26.35	26.40	-7.8	15,067	-0.05%
2022/12/23	0.1	26.30	7	26.24	26.30	-7	15,320	-0.05%
2022/12/22	18	26.26	0.1	26.35	26.40	17.9	15,528	0.12%
2022/12/21	0.2	26.25	126	26.29	26.30	-125.9	15,797	-0.80%	大賣/鉅額交易
2022/12/20	11	26.12	0	0.00	26.30	11	15,983	0.07%
2022/12/19	22	26.10	7.7	26.21	26.30	14.3	16,092	0.09%
2022/12/16	2	26.25	4.4	26.42	26.20	-2.4	16,053	-0.02%
2022/12/15	0	0.00	23.3	26.36	26.40	-23.3	16,007	-0.15%
2022/12/14	0	0.00	4	26.38	26.35	-4	16,169	-0.02%
2022/12/13	15.3	26.05	0.4	26.40	26.00	14.9	16,162	0.09%
2022/12/12	1	26.30	4	26.33	26.40	-3	16,068	-0.02%
2022/12/09	4.7	26.19	5.2	26.40	26.20	-0.5	16,567	0.00%
2022/12/08	3.4	26.10	17.3	26.14	26.30	-13.9	16,548	-0.08%
2022/12/07	11.4	26.03	17.8	26.35	26.15	-6.4	16,571	-0.04%
2022/12/06	15.1	26.02	5	26.07	25.90	10.1	16,461	0.06%
2022/12/05	27.1	25.94	36.3	25.94	25.90	-9.2	16,290	-0.06%
2022/12/02	9.5	25.85	0	0.00	25.85	9.5	16,262	0.06%
2022/12/01	4.1	26.25	4.2	26.06	26.20	-0.1	16,286	0.00%
2022/11/30	2.6	26.32	5.7	26.34	26.20	-3.1	16,261	-0.02%
2022/11/29	1.2	26.04	3.1	26.05	26.20	-1.9	15,636	-0.01%
2022/11/28	7	25.57	2.5	25.76	25.85	4.5	15,494	0.03%
2022/11/25	4.4	25.67	2.6	25.68	25.90	1.7	15,448	0.01%
2022/11/24	2.1	25.57	5.4	25.58	25.60	-3.3	15,343	-0.02%
2022/11/23	8.2	25.45	2	25.45	25.45	6.2	15,251	0.04%
2022/11/22	1.7	25.32	0	0.00	25.30	1.7	15,217	0.01%
2022/11/21	0.6	25.27	3.1	25.34	25.35	-2.5	15,132	-0.02%
2022/11/18	4.9	25.24	0.3	25.30	25.30	4.6	15,085	0.03%
2022/11/17	2.8	25.47	0	0.00	25.55	2.8	14,982	0.02%
2022/11/16	4.1	25.66	0	0.00	25.70	4.1	15,010	0.03%
2022/11/15	0.2	25.78	15.3	25.85	25.90	-15.1	14,833	-0.10%
2022/11/14	7.9	25.76	0.3	25.90	25.80	7.6	14,741	0.05%
2022/11/11	20.1	25.64	26.6	25.74	25.90	-6.5	14,501	-0.04%
2022/11/10	6.5	25.06	0.1	25.30	25.15	6.4	14,332	0.04%
2022/11/09	0.1	25.23	1.1	25.30	25.30	-0.9	14,352	-0.01%
2022/11/08	3.4	25.01	0	0.00	25.10	3.4	14,290	0.02%
2022/11/07	4	24.86	2.5	24.90	24.95	1.6	14,254	0.01%
2022/11/04	0.1	24.44	4	24.49	24.95	-3.9	14,308	-0.03%
2022/11/03	8.7	24.39	2.7	24.52	24.55	5.9	14,262	0.04%
2022/11/02	4.4	24.73	0	0.00	24.75	4.4	14,218	0.03%
2022/11/01	0.2	24.82	0.1	24.96	24.90	0.1	14,409	0.00%
2022/10/31	19.2	24.70	22.1	24.80	24.75	-3	14,436	-0.02%
2022/10/28	13.2	24.67	7.2	24.77	24.55	6.1	14,652	0.04%
2022/10/27	6.1	24.69	0.1	24.95	24.60	6.1	14,850	0.04%
2022/10/26	19.3	24.75	20	24.90	24.85	-0.8	14,932	-0.01%
2022/10/25	21.3	24.64	36.1	24.70	24.75	-14.7	14,979	-0.10%
2022/10/24	19	24.35	22.3	24.44	24.50	-3.3	15,161	-0.02%
2022/10/21	4.2	23.87	6.1	24.11	24.15	-1.9	15,163	-0.01%
2022/10/20	8.6	23.29	14.3	23.56	23.75	-5.7	15,189	-0.04%
2022/10/19	14.9	23.92	9.7	24.02	23.75	5.2	14,930	0.03%
2022/10/18	1.1	24.01	1	24.05	24.05	0.1	14,910	0.00%
2022/10/17	6.3	24.06	7.3	24.00	24.00	-1	14,972	-0.01%
2022/10/14	10	24.52	0	0.00	24.45	10	14,912	0.07%
2022/10/13	31.6	24.62	3	24.37	24.55	28.6	14,869	0.19%
2022/10/12	3.6	24.97	7.2	25.16	25.15	-3.6	14,573	-0.03%
2022/10/11	18.4	25.05	1	24.90	25.00	17.4	14,633	0.12%
2022/10/07	3.2	25.47	0	0.00	25.50	3.2	14,359	0.02%
2022/10/06	5.3	25.65	3	25.67	25.80	2.3	14,317	0.02%
2022/10/05	7	25.56	14.1	25.51	25.45	-7.1	14,397	-0.05%
2022/10/04	24.7	25.56	38.2	25.45	25.55	-13.5	14,411	-0.09%
2022/10/03	21.9	25.59	4	25.61	25.65	17.9	14,232	0.13%
2022/09/30	28.6	26.09	18.3	26.12	26.00	10.3	14,164	0.07%
2022/09/29	11	26.16	4	26.28	26.35	7	14,154	0.05%
2022/09/28	14.2	26.22	8	26.34	26.35	6.2	14,075	0.04%
2022/09/27	0	26.30	13.8	26.36	26.60	-13.8	13,907	-0.10%
2022/09/26	33.3	26.40	8	26.37	26.25	25.3	13,928	0.18%
2022/09/23	0.9	26.65	2.1	26.72	26.65	-1.2	14,030	-0.01%
2022/09/22	6	26.54	1.3	26.54	26.50	4.7	14,280	0.03%
2022/09/21	0.6	26.75	3.1	26.75	26.75	-2.4	14,397	-0.02%
2022/09/20	2.1	26.56	0	0.00	26.50	2.1	14,439	0.01%
2022/09/19	7.8	26.71	2	26.65	26.60	5.7	14,574	0.04%
2022/09/16	19	26.55	60.3	26.67	26.90	-41.3	14,830	-0.28%
2022/09/15	1	26.57	3.2	26.51	26.45	-2.2	14,670	-0.01%
2022/09/14	9.4	26.43	3.1	26.40	26.40	6.3	14,859	0.04%
2022/09/13	21.3	26.71	21	26.85	26.75	0.3	15,390	0.00%
2022/09/12	20	26.61	26	26.78	26.80	-6	15,786	-0.04%
2022/09/08	1.1	26.26	16	26.45	26.45	-14.9	16,168	-0.09%
2022/09/07	24.9	26.23	4.4	26.25	26.20	20.5	16,563	0.12%
2022/09/06	1.5	26.57	50	26.67	26.60	-48.5	16,710	-0.29%
2022/09/05	1.1	26.50	24	26.52	26.45	-22.9	16,861	-0.14%
2022/09/02	4.9	26.22	11	26.29	26.15	-6.1	17,023	-0.04%
2022/09/01	45.2	26.18	4	26.31	26.30	41.2	17,117	0.24%
2022/08/31	1.1	26.36	19.2	26.59	26.55	-18	17,015	-0.11%
2022/08/30	8	26.19	1	26.25	26.35	7	17,038	0.04%
2022/08/29	23.6	26.28	0.2	26.48	26.35	23.4	17,074	0.14%
2022/08/26	4.4	26.58	0	0.00	26.65	4.4	17,112	0.03%
2022/08/25	2.1	26.41	11.3	26.56	26.55	-9.2	17,237	-0.05%
2022/08/24	3.2	26.09	4	26.35	26.25	-0.8	17,596	0.00%
2022/08/23	23.1	26.22	3.2	26.20	26.15	19.9	18,826	0.11%
2022/08/22	9	26.51	0	0.00	26.60	9	19,109	0.05%
2022/08/19	2	26.55	18	26.76	26.80	-16	19,335	-0.08%
2022/08/18	3	26.70	3	26.80	26.80	0	19,534	0.00%
2022/08/17	0	26.60	11	26.70	26.80	-11	19,732	-0.06%
2022/08/16	11	26.55	1	26.55	26.55	10	19,947	0.05%
2022/08/15	8.2	26.57	10	26.62	26.60	-1.8	20,364	-0.01%
2022/08/12	3.4	26.62	93	26.58	26.65	-89.6	20,639	-0.43%
2022/08/11	30.2	26.60	2.1	26.75	26.80	28.1	20,912	0.13%
2022/08/10	2.1	26.30	8.1	26.18	26.30	-6.1	21,162	-0.03%
2022/08/09	12	25.55	10	25.95	25.90	2	21,187	0.01%
2022/08/08	30.7	25.45	3	25.55	25.45	27.7	21,340	0.13%
2022/08/05	2.1	25.63	15	25.61	25.65	-12.9	21,289	-0.06%
2022/08/04	42.7	25.50	6	25.46	25.55	36.7	21,507	0.17%
2022/08/03	14.9	26.85	31	26.91	26.95	-16.1	21,404	-0.08%
2022/08/02	16.4	26.80	0	0.00	26.95	16.4	21,427	0.08%
2022/08/01	52	26.93	9.1	27.07	27.00	43	21,415	0.20%
2022/07/29	18.4	26.84	22.8	26.91	27.00	-4.4	21,474	-0.02%
2022/07/28	7	26.57	68.9	26.56	26.75	-61.9	21,233	-0.29%
2022/07/27	4.1	26.11	17	26.26	26.35	-12.9	21,094	-0.06%
2022/07/26	7	25.94	7	25.99	25.90	0	20,974	0.00%
2022/07/25	4	25.86	3.4	25.94	26.00	0.6	20,901	0.00%
2022/07/22	8.4	25.48	4.6	25.58	25.75	3.8	21,003	0.02%
2022/07/21	2	25.35	13.4	25.32	25.50	-11.4	20,972	-0.05%
2022/07/20	19	25.08	11.2	25.33	25.00	7.8	21,046	0.04%
2022/07/19	0.8	25.15	4.5	25.15	25.05	-3.7	21,077	-0.02%
2022/07/18	5	24.91	4.5	24.95	25.05	0.5	21,225	0.00%
2022/07/15	47.3	24.83	3	24.75	24.70	44.3	21,225	0.21%
2022/07/14	9.1	25.12	5.1	25.20	25.20	4	21,294	0.02%
2022/07/13	22	25.46	45.2	25.17	25.30	-23.2	21,346	-0.11%
2022/07/12	44.6	24.59	6.9	24.58	24.50	37.7	21,402	0.18%
2022/07/11	18.2	25.33	9.9	25.42	25.30	8.3	21,405	0.04%
2022/07/08	6.2	25.56	4.8	25.78	25.50	1.4	21,700	0.01%
2022/07/07	6.1	25.34	14.4	25.64	25.55	-8.3	21,745	-0.04%
2022/07/06	13.3	25.72	2	25.72	25.60	11.3	21,680	0.05%
2022/07/05	0	0.00	3.7	26.08	25.95	-3.7	21,855	-0.02%
2022/07/04	5	25.83	12.5	25.96	25.90	-7.5	21,929	-0.03%
2022/07/01	26.3	25.85	14.1	25.82	25.80	12.2	22,193	0.05%
2022/06/30	17	26.09	14.7	26.16	26.20	2.4	22,426	0.01%
2022/06/29	3.2	26.30	2	26.35	26.35	1.2	22,269	0.01%
2022/06/28	1.1	26.31	0.1	26.70	26.45	1	22,321	0.00%
2022/06/27	1.2	26.48	1.7	26.50	26.45	-0.6	22,337	0.00%
2022/06/24	2	26.20	42	26.44	26.40	-40	22,154	-0.18%
2022/06/23	13	26.13	2.1	26.28	26.25	11	21,934	0.05%
2022/06/22	27	26.21	14.1	26.38	26.30	12.9	21,769	0.06%
2022/06/21	5.3	26.40	34	26.33	26.40	-28.7	21,655	-0.13%
2022/06/20	30	26.10	59.1	26.16	25.80	-29.1	21,249	-0.14%
2022/06/17	63.5	25.93	41.1	26.00	25.85	22.5	20,924	0.11%
2022/06/16	4	26.45	5.6	26.67	26.40	-1.6	20,568	-0.01%
2022/06/15	2	26.43	10.6	26.43	26.40	-8.6	20,682	-0.04%
2022/06/14	1	26.45	19.5	26.31	26.50	-18.5	20,708	-0.09%
2022/06/13	59.3	25.89	32.5	26.03	26.20	26.8	20,681	0.13%
2022/06/10	18.2	26.21	3.1	26.37	26.20	15.1	20,562	0.07%
2022/06/09	3.5	26.43	0.5	26.50	26.40	3	20,562	0.01%
2022/06/08	4	26.50	0	0.00	26.45	4	20,569	0.02%
2022/06/07	12.6	26.39	4.7	26.41	26.45	7.9	20,624	0.04%
2022/06/06	12.8	26.17	9.3	26.37	26.35	3.5	20,684	0.02%
2022/06/02	7.1	26.42	2	26.43	26.40	5.1	20,909	0.02%
2022/06/01	61.7	26.68	22.5	26.77	26.50	39.2	21,246	0.18%
2022/05/31	33.7	26.66	9	26.92	27.35	24.7	20,960	0.12%
2022/05/30	9.1	26.61	12.1	26.71	26.95	-3.1	19,744	-0.02%
2022/05/27	3.2	26.39	6.1	26.54	26.55	-3	19,459	-0.02%
2022/05/26	24.2	26.35	20.2	26.20	26.25	4	19,429	0.02%
2022/05/25	22.1	26.16	22.2	26.35	26.35	-0.1	19,678	0.00%
2022/05/24	1	26.45	1.1	26.40	26.50	-0.1	19,804	0.00%
2022/05/23	3.1	26.17	309	26.16	26.25	-305.9	19,567	-1.56%	大賣/鉅額交易
2022/05/20	2	26.05	8	26.14	26.20	-6	19,291	-0.03%
2022/05/19	130.2	25.79	5.1	25.90	25.80	125.1	19,053	0.66%	大買/鉅額交易
2022/05/18	70.2	26.34	19.3	26.19	26.35	50.9	18,812	0.27%
2022/05/17	9.3	25.52	3.8	25.68	25.50	5.5	18,588	0.03%
2022/05/16	23	25.57	25.4	25.60	25.70	-2.4	18,547	-0.01%
2022/05/13	29.5	25.53	11	25.79	25.60	18.5	18,389	0.10%
2022/05/12	44.3	25.74	7	25.61	25.50	37.3	18,420	0.20%
2022/05/11	2	26.33	1	26.30	26.35	1	18,171	0.01%
2022/05/10	5	25.99	16.5	26.30	26.35	-11.5	18,077	-0.06%
2022/05/09	32.1	26.24	180.2	26.14	26.10	-148.1	18,003	-0.82%	大賣/鉅額交易
2022/05/06	14.6	26.70	4	26.82	26.85	10.6	18,006	0.06%
2022/05/05	26.7	27.21	3	27.27	27.10	23.7	18,118	0.13%
2022/05/04	45	27.41	1.1	27.50	27.40	43.9	18,084	0.24%
2022/05/03	7.4	27.57	2.1	27.56	27.50	5.3	18,343	0.03%
2022/04/29	2.1	27.68	0.3	27.94	27.80	1.8	18,470	0.01%
2022/04/28	13.2	27.40	3	27.35	27.60	10.2	18,634	0.05%
2022/04/27	6.2	27.68	8.1	27.78	27.65	-1.9	18,543	-0.01%
2022/04/26	1	28.05	5.1	27.90	28.00	-4.1	18,531	-0.02%
2022/04/25	23.5	27.53	20.9	27.52	27.60	2.7	18,432	0.01%
2022/04/22	16	27.78	9.2	27.98	27.95	6.8	18,353	0.04%
2022/04/21	8.1	27.76	1.4	27.68	27.70	6.7	18,387	0.04%
2022/04/20	7.5	27.71	1.2	27.95	28.10	6.4	18,500	0.03%
2022/04/19	5.2	27.83	3.4	28.00	27.75	1.8	18,465	0.01%
2022/04/18	22	27.65	36.1	27.63	27.80	-14.1	18,595	-0.08%
2022/04/15	9.9	28.42	3	28.40	28.40	6.9	18,348	0.04%
2022/04/14	96.1	28.73	134	28.78	28.60	-38	18,334	-0.21%	大賣/
2022/04/13	33.2	29.42	11.3	29.49	29.55	21.9	18,102	0.12%
2022/04/12	20	29.46	18.2	29.51	29.60	1.8	17,969	0.01%
2022/04/11	23.2	29.70	13.6	29.77	29.65	9.6	17,812	0.05%
2022/04/08	6	29.37	40	29.29	29.50	-34	17,646	-0.19%
2022/04/07	67.8	29.40	21.2	29.56	29.10	46.6	17,519	0.27%
2022/04/06	1	29.50	34.4	29.46	29.75	-33.4	17,130	-0.19%
2022/04/01	9	28.43	91.3	28.45	28.50	-82.3	16,701	-0.49%
2022/03/31	6.1	28.52	37	28.52	28.45	-30.9	16,554	-0.19%
2022/03/30	10	27.85	4.2	27.92	28.00	5.8	16,221	0.04%
2022/03/29	10.1	27.66	1.4	27.79	27.65	8.7	15,994	0.05%
2022/03/28	6	27.68	57	27.75	27.80	-51	15,957	-0.32%
2022/03/25	1.8	27.67	32.3	27.60	27.75	-30.5	15,883	-0.19%
2022/03/24	8	27.48	3.6	27.50	27.60	4.4	15,791	0.03%
2022/03/23	6	27.42	13.4	27.36	27.50	-7.4	15,821	-0.05%
2022/03/22	12	26.83	0.1	27.20	27.20	11.9	15,653	0.08%
2022/03/21	1	26.90	32.2	27.09	27.00	-31.2	15,565	-0.20%
2022/03/18	24	26.75	24.8	26.99	27.00	-0.8	15,517	-0.01%
2022/03/17	7	26.50	23.7	26.51	26.55	-16.7	15,079	-0.11%
2022/03/16	10.9	25.95	8	26.16	26.30	2.9	14,874	0.02%
2022/03/15	13.3	25.80	1	25.80	25.90	12.3	14,711	0.08%
2022/03/14	1	25.70	9	25.84	25.95	-8	14,695	-0.05%
2022/03/11	22.3	25.55	1.1	25.60	25.60	21.2	14,709	0.14%
2022/03/10	16	25.42	16.4	25.71	25.75	-0.4	14,721	0.00%
2022/03/09	40.2	25.18	1.3	25.28	25.10	38.9	14,629	0.27%
2022/03/08	47.9	24.98	17.6	25.14	25.05	30.3	14,503	0.21%
2022/03/07	78.9	25.37	24.1	25.40	25.50	54.8	14,280	0.38%
2022/03/04	21.4	25.82	5	26.00	26.00	16.4	14,549	0.11%
2022/03/03	2.1	26.15	0	0.00	26.25	2.1	14,587	0.01%
2022/03/02	5.1	26.03	1	26.20	26.25	4.1	14,666	0.03%
2022/03/01	10	25.63	9	25.83	26.10	1	14,606	0.01%
2022/02/25	56.7	25.55	8	25.64	25.70	48.7	14,418	0.34%
2022/02/24	69	25.86	35.1	25.81	25.85	33.9	13,978	0.24%
2022/02/23	6	26.14	6	26.24	26.25	0	13,716	0.00%
2022/02/22	34.1	26.00	38.1	26.03	26.20	-4	13,725	-0.03%
2022/02/21	8	26.21	5	26.29	26.35	3	13,701	0.02%
2022/02/18	9.2	26.43	2	26.40	26.35	7.2	13,812	0.05%
2022/02/17	5	26.60	12	26.52	26.60	-7	13,849	-0.05%
2022/02/16	9.4	26.36	25.6	26.36	26.35	-16.2	13,860	-0.12%
2022/02/15	10	26.26	21.3	26.25	26.20	-11.3	13,890	-0.08%
2022/02/14	33.1	26.13	15.6	26.25	26.40	17.5	13,880	0.13%
2022/02/11	8	26.44	51.1	26.48	26.55	-43.1	13,718	-0.31%
2022/02/10	15.1	26.39	94.4	26.49	26.60	-79.3	13,790	-0.57%
2022/02/09	34	26.40	54.5	26.44	26.55	-20.5	13,764	-0.15%
2022/02/08	116.1	26.03	61.4	26.07	26.20	54.7	13,636	0.40%	大買/
2022/02/07	27.2	25.53	38	25.63	25.75	-10.8	13,397	-0.08%
2022/01/26	13.9	25.10	4.3	25.00	25.15	9.6	13,050	0.07%
2022/01/25	34.9	24.78	177	25.08	25.10	-142.1	13,017	-1.09%	大賣/鉅額交易
2022/01/24	15.8	24.89	19.7	24.98	25.15	-3.8	12,765	-0.03%
2022/01/21	26.7	25.11	6.1	25.17	25.20	20.6	12,770	0.16%
2022/01/20	5.1	25.25	13.1	25.44	25.50	-8	12,567	-0.06%
2022/01/19	6	25.24	29	25.31	25.35	-23	12,445	-0.18%
2022/01/18	9.6	25.31	7.1	25.31	25.35	2.5	12,468	0.02%
2022/01/17	15.1	25.32	4.9	25.38	25.35	10.2	12,371	0.08%
2022/01/14	79	25.46	8.6	25.49	25.50	70.4	12,245	0.57%
2022/01/13	61.1	25.61	20	25.70	25.80	41.1	12,173	0.34%
2022/01/12	13.1	25.40	19.9	25.49	25.55	-6.8	11,969	-0.06%
2022/01/11	37.1	25.28	19.1	25.40	25.45	18.1	11,936	0.15%
2022/01/10	14	24.88	6.3	25.07	25.10	7.7	11,772	0.07%
2022/01/07	7.3	24.94	28.4	24.99	25.00	-21.1	11,806	-0.18%
2022/01/06	12	24.67	12.4	24.71	24.80	-0.4	11,623	0.00%
2022/01/05	11	24.41	6.3	24.57	24.65	4.7	11,484	0.04%
2022/01/04	11	24.45	25.8	24.45	24.50	-14.8	11,607	-0.13%
2022/01/03	21.2	24.42	308.3	24.60	24.40	-287.1	11,606	-2.47%	大賣/鉅額交易
2021/12/30	40	24.47	4.1	24.50	24.50	35.9	11,545	0.31%
2021/12/29	4	24.45	39.6	24.51	24.55	-35.6	11,615	-0.31%
2021/12/28	8.2	24.26	9.8	24.34	24.35	-1.6	11,614	-0.01%
2021/12/27	72.5	24.20	19	24.26	24.25	53.5	11,573	0.46%
2021/12/24	24.1	24.19	2	24.15	24.20	22.1	11,784	0.19%
2021/12/23	1	24.10	1	24.15	24.15	0	11,908	0.00%
2021/12/22	2	24.05	6	24.02	24.10	-4	12,045	-0.03%
2021/12/21	0.1	24.05	3.1	24.02	24.10	-3	12,066	-0.02%
2021/12/20	9.3	23.95	0	24.05	23.95	9.3	12,072	0.08%
2021/12/17	0	0.00	7.1	24.08	24.15	-7.1	12,008	-0.06%
2021/12/16	3	23.88	0.3	23.95	23.95	2.7	11,898	0.02%
2021/12/15	2.3	23.86	1.1	23.90	23.90	1.2	12,243	0.01%
2021/12/14	9.6	23.92	28.2	23.90	23.90	-18.5	12,569	-0.15%
2021/12/13	6	24.13	18	24.19	24.10	-12	12,520	-0.10%
2021/12/10	2.6	24.06	9	24.10	24.10	-6.5	12,483	-0.05%
2021/12/09	12.2	23.99	2	24.00	24.00	10.2	12,461	0.08%
2021/12/08	3.1	23.95	7.6	23.96	24.00	-4.5	12,429	-0.04%
2021/12/07	3.3	23.72	21	23.83	24.00	-17.8	12,364	-0.14%
2021/12/06	8.7	23.68	4.9	23.79	23.80	3.7	12,355	0.03%
2021/12/03	13.7	23.70	8.4	23.68	23.75	5.3	12,455	0.04%
2021/12/02	8	23.63	15.1	23.68	23.70	-7.1	12,452	-0.06%
2021/12/01	2.1	23.10	35.2	23.47	23.60	-33.1	12,410	-0.27%
2021/11/30	46	23.21	1	23.40	23.10	45	12,353	0.36%
2021/11/29	18.2	23.26	46.2	23.30	23.30	-28	11,718	-0.24%
2021/11/26	30.2	23.49	2.1	23.50	23.50	28.1	11,677	0.24%
2021/11/25	4.1	23.65	0.6	23.90	23.80	3.5	11,846	0.03%
2021/11/24	6.1	23.71	11	23.75	23.70	-4.9	11,964	-0.04%
2021/11/23	8.2	23.59	10.1	23.63	23.60	-1.9	12,109	-0.02%
2021/11/22	4.1	23.63	20	23.66	23.70	-15.9	12,531	-0.13%
2021/11/19	6.3	23.77	16.1	23.74	23.75	-9.8	12,989	-0.08%
2021/11/18	7	23.92	16.4	23.94	24.00	-9.4	13,360	-0.07%
2021/11/17	15	23.58	8.5	23.72	23.85	6.5	13,323	0.05%
2021/11/16	13	23.49	23.6	23.54	23.60	-10.6	13,402	-0.08%
2021/11/15	22.1	23.55	40	23.48	23.50	-17.9	13,513	-0.13%
2021/11/12	0	0.00	9.3	23.29	23.40	-9.3	13,464	-0.07%
2021/11/11	0.8	23.10	2.6	23.14	23.15	-1.8	13,651	-0.01%
2021/11/10	3	23.05	2.8	23.07	23.10	0.2	13,777	0.00%
2021/11/09	3	22.92	2.3	22.95	23.05	0.7	13,822	0.01%
2021/11/08	5	23.00	46	22.97	23.00	-41	13,749	-0.30%
2021/11/05	1.2	22.91	0	0.00	23.00	1.2	13,791	0.01%
2021/11/04	6	22.95	0.6	22.95	22.95	5.4	13,743	0.04%
2021/11/03	10	22.85	14.5	22.91	22.95	-4.5	13,836	-0.03%
2021/11/02	7	22.89	11.1	22.89	22.95	-4.1	13,927	-0.03%
2021/11/01	3.2	22.85	6	22.90	22.85	-2.8	13,985	-0.02%
2021/10/29	10	22.87	1	22.90	22.90	9	13,998	0.06%
2021/10/28	3	22.85	0.3	22.90	22.90	2.7	13,916	0.02%
2021/10/27	0	22.90	3	22.85	22.90	-3	13,939	-0.02%
2021/10/26	3	22.95	15.6	22.90	22.90	-12.6	14,081	-0.09%
2021/10/25	0.5	22.80	16.1	22.79	22.80	-15.6	13,961	-0.11%
2021/10/22	5.8	22.71	12.5	22.80	22.80	-6.7	14,068	-0.05%
2021/10/21	0	22.80	1.1	22.85	22.80	-1	14,115	-0.01%
2021/10/20	8	22.69	5	22.77	22.80	3	14,108	0.02%
2021/10/19	6.8	22.79	23	22.79	22.80	-16.2	14,230	-0.11%
2021/10/18	1	22.65	9	22.67	22.70	-8	14,205	-0.06%
2021/10/15	3	22.43	66.1	22.59	22.60	-63.1	14,220	-0.44%
2021/10/14	4	22.46	0	0.00	22.40	4	14,164	0.03%
2021/10/13	3	22.40	2	22.43	22.45	1	14,276	0.01%
2021/10/12	6.6	22.27	4.3	22.38	22.50	2.3	14,367	0.02%
2021/10/08	2.2	22.41	0.1	22.50	22.40	2.1	14,207	0.01%
2021/10/07	1.9	22.57	9.1	22.51	22.55	-7.2	14,274	-0.05%
2021/10/06	6.1	22.34	3.2	22.42	22.40	2.8	14,279	0.02%
2021/10/05	5.4	22.39	0.4	22.50	22.35	4.9	14,240	0.03%
2021/10/04	9.5	22.40	1.5	22.37	22.45	8	14,218	0.06%
2021/10/01	34.4	22.34	8.4	22.33	22.40	25.9	14,208	0.18%
2021/09/30	0.3	22.60	3	22.50	22.55	-2.7	14,047	-0.02%
2021/09/29	19.5	22.38	6	22.45	22.55	13.4	13,960	0.10%
2021/09/28	7.5	22.48	0	0.00	22.55	7.5	13,853	0.05%
2021/09/27	2.5	22.60	8	22.60	22.60	-5.6	13,842	-0.04%
2021/09/24	24	22.54	1.2	22.65	22.60	22.8	13,838	0.16%
2021/09/23	11.8	22.36	8.1	22.50	22.50	3.8	13,891	0.03%
2021/09/22	61.7	22.22	43.3	22.25	22.25	18.4	13,936	0.13%
2021/09/17	12.8	22.62	0	0.00	22.50	12.8	13,614	0.09%
2021/09/16	1.2	22.67	4.9	22.72	22.75	-3.7	13,269	-0.03%
2021/09/15	9	22.63	3.1	22.67	22.65	5.9	13,272	0.04%
2021/09/14	23.1	22.64	0.3	22.75	22.70	22.8	13,385	0.17%
2021/09/13	48.2	22.54	0	22.50	22.60	48.1	13,394	0.36%
2021/09/10	0.4	22.50	2	22.48	22.50	-1.7	13,508	-0.01%
2021/09/09	11	22.36	5	22.44	22.35	6	13,836	0.04%
2021/09/08	4.9	22.41	1	22.40	22.55	3.9	13,836	0.03%
2021/09/07	6.1	22.50	7	22.54	22.55	-0.9	13,793	-0.01%
2021/09/06	10.1	22.69	3.3	22.68	22.65	6.8	13,824	0.05%
2021/09/03	1.1	22.60	1	22.70	22.80	0.1	13,838	0.00%
2021/09/02	9	22.60	5.3	22.61	22.60	3.7	13,843	0.03%
2021/09/01	2.3	22.83	0.1	22.85	22.85	2.2	13,752	0.02%
2021/08/31	13.3	22.72	18	22.68	22.90	-4.7	13,706	-0.03%
2021/08/30	1.2	22.53	6.2	22.54	22.80	-5	13,469	-0.04%
2021/08/27	19.4	22.27	24	22.39	22.45	-4.6	13,317	-0.03%
2021/08/26	73.2	21.97	22.6	22.00	22.10	50.6	13,130	0.39%
2021/08/25	19	23.05	32.5	23.07	23.05	-13.5	12,765	-0.11%
2021/08/24	8	23.05	47.7	23.05	23.10	-39.7	12,247	-0.32%
2021/08/23	1.2	23.04	10	23.05	23.05	-8.9	11,894	-0.07%
2021/08/20	3	23.03	12	23.00	23.00	-9	11,824	-0.08%
2021/08/19	10.8	23.04	2.3	23.05	23.00	8.5	12,066	0.07%
2021/08/18	4	23.10	10.1	23.15	23.15	-6.1	11,913	-0.05%
2021/08/17	0	0.00	42	23.04	23.15	-42	11,877	-0.35%
2021/08/16	3.3	22.95	3.6	23.01	23.00	-0.3	11,648	0.00%
2021/08/13	4.1	23.01	132	23.01	23.10	-127.9	11,574	-1.11%	大賣/鉅額交易
2021/08/12	0	0.00	1.1	23.05	23.10	-1.1	11,601	-0.01%
2021/08/11	0	0.00	76.1	23.08	23.10	-76.1	11,655	-0.65%
2021/08/10	4.2	22.96	34.7	23.00	23.00	-30.5	11,701	-0.26%
2021/08/09	7	22.91	6	23.00	23.05	1	12,092	0.01%
2021/08/06	1	23.05	32	23.00	23.00	-31	12,215	-0.25%
2021/08/05	3	22.95	31.1	23.03	23.10	-28.1	12,567	-0.22%
2021/08/04	5	22.96	20	22.95	23.00	-15	13,387	-0.11%
2021/08/03	20	22.95	4.2	22.96	23.00	15.8	13,574	0.12%
2021/08/02	0.2	22.88	25.1	22.93	22.95	-24.9	13,711	-0.18%
2021/07/30	10	22.81	2	22.85	22.75	8	13,755	0.06%
2021/07/29	10	22.85	25.6	22.86	22.90	-15.6	13,733	-0.11%
2021/07/28	22.9	22.74	54.1	22.71	22.80	-31.2	13,804	-0.23%
2021/07/27	1	22.85	0.6	22.89	22.90	0.4	14,110	0.00%
2021/07/26	17	22.89	45.2	23.06	22.85	-28.2	14,583	-0.19%
2021/07/23	15	23.00	60	23.06	23.00	-45	14,578	-0.31%
2021/07/22	1.3	22.93	27	22.88	22.95	-25.7	14,534	-0.18%
2021/07/21	25	22.76	12.2	22.80	22.85	12.8	14,517	0.09%
2021/07/20	3	22.82	7.7	22.87	22.75	-4.7	14,656	-0.03%
2021/07/19	4	22.80	1.7	22.85	23.00	2.3	14,673	0.02%
2021/07/16	4.7	22.86	3.1	22.95	22.95	1.6	14,780	0.01%
2021/07/15	3	22.88	7	22.86	22.85	-4	14,887	-0.03%
2021/07/14	1.1	22.80	3.2	22.85	22.90	-2.2	14,975	-0.01%
2021/07/13	2	22.80	39	22.77	22.80	-37	15,143	-0.24%
2021/07/12	1.6	22.73	53.6	22.74	22.70	-52	15,188	-0.34%
2021/07/09	4	22.55	6.3	22.59	22.65	-2.3	15,270	-0.01%
2021/07/08	1	22.50	14.2	22.55	22.55	-13.1	15,284	-0.09%
2021/07/07	2	22.45	2.1	22.50	22.50	-0.1	15,334	0.00%
2021/07/06	65.2	22.60	2	22.50	22.60	63.2	15,402	0.41%
2021/07/05	18.1	22.46	0	22.65	22.60	18.1	15,468	0.12%
2021/07/02	2.1	22.45	95	22.50	22.45	-92.9	15,504	-0.60%
2021/07/01	32	22.51	1.1	22.51	22.50	30.9	15,588	0.20%
2021/06/30	3.1	22.68	4.4	22.61	22.70	-1.3	15,659	-0.01%
2021/06/29	10	22.54	70.7	22.55	22.55	-60.7	15,697	-0.39%
2021/06/28	21	22.55	2.4	22.51	22.60	18.6	15,821	0.12%
2021/06/25	6.3	22.43	33.8	22.44	22.45	-27.5	15,888	-0.17%
2021/06/24	3	22.37	0	0.00	22.35	3	16,016	0.02%
2021/06/23	1	22.30	11.3	22.46	22.40	-10.2	16,136	-0.06%
2021/06/22	12.1	22.30	6.2	22.33	22.25	5.9	16,061	0.04%
2021/06/21	4.5	22.09	19	22.28	22.35	-14.6	16,091	-0.09%
2021/06/18	7	22.17	3.4	22.28	22.10	3.6	16,007	0.02%
2021/06/17	2	22.15	0.2	22.25	22.30	1.8	15,716	0.01%
2021/06/16	2	22.23	1	22.30	22.30	1	16,117	0.01%
2021/06/15	1.1	22.29	8.4	22.23	22.30	-7.3	16,149	-0.05%
2021/06/11	13	22.06	8.3	22.15	22.20	4.7	16,403	0.03%
2021/06/10	5	22.08	6.8	22.15	22.10	-1.8	16,643	-0.01%
2021/06/09	6	22.08	19	22.07	22.10	-13	16,750	-0.08%
2021/06/08	7	22.19	10	22.16	22.15	-3	16,868	-0.02%
2021/06/07	10	22.09	18	22.02	22.10	-8	17,111	-0.05%
2021/06/04	2.2	22.15	6.7	22.17	22.25	-4.5	17,260	-0.03%
2021/06/03	2.1	22.23	0.2	22.35	22.25	1.9	17,736	0.01%
2021/06/02	31	22.29	18	22.28	22.30	13	17,919	0.07%
2021/06/01	13	22.12	27.9	22.15	22.20	-14.9	17,974	-0.08%
2021/05/31	61.5	21.95	10.8	21.95	22.00	50.7	18,220	0.28%
2021/05/28	3	21.80	4.1	21.83	21.85	-1	18,356	-0.01%
2021/05/27	13.5	21.59	14	21.63	21.70	-0.5	18,689	0.00%
2021/05/26	15.4	21.79	10	21.84	21.80	5.4	18,767	0.03%
2021/05/25	16	21.64	16	21.71	21.75	0	18,950	0.00%
2021/05/24	20.1	21.49	2	21.45	21.50	18.1	18,997	0.10%
2021/05/21	7	21.67	19.5	21.81	21.65	-12.5	19,245	-0.06%
2021/05/20	28.5	21.47	13.8	21.51	21.55	14.7	19,338	0.08%
2021/05/19	2	21.65	4	21.70	21.65	-2	19,349	-0.01%
2021/05/18	36.1	21.59	33.7	21.57	21.65	2.4	19,349	0.01%
2021/05/17	47.2	21.14	68.6	21.08	21.10	-21.4	19,591	-0.11%
2021/05/14	64.2	21.60	6	21.62	21.70	58.2	19,253	0.30%
2021/05/13	86.2	21.43	21	21.28	21.45	65.2	19,039	0.34%
2021/05/12	108.3	21.66	107	21.82	21.50	1.3	18,657	0.01%	大買/大賣/
2021/05/11	45.5	22.52	27	22.46	22.40	18.5	17,762	0.10%
2021/05/10	91	22.67	19.4	22.72	22.80	71.6	17,585	0.41%
2021/05/07	11.1	22.40	32.1	22.47	22.50	-21	17,731	-0.12%
2021/05/06	4.8	22.34	4.1	22.36	22.35	0.7	17,811	0.00%
2021/05/05	10	22.25	15.9	22.24	22.20	-5.9	17,760	-0.03%
2021/05/04	30.5	22.26	54.3	22.26	22.25	-23.9	17,799	-0.13%
2021/05/03	64.5	22.35	118.6	22.41	22.40	-54.1	17,488	-0.31%	大賣/
2021/04/29	7	22.91	27.1	22.95	22.90	-20.1	17,233	-0.12%
2021/04/28	41	22.90	70.1	22.95	23.00	-29.1	17,252	-0.17%
2021/04/27	25.1	22.95	49	22.95	22.95	-23.9	17,516	-0.14%
2021/04/26	14.9	22.90	25.4	22.86	23.00	-10.5	17,539	-0.06%
2021/04/23	7.5	22.77	54.3	22.82	22.75	-46.8	17,481	-0.27%
2021/04/22	11.6	22.90	72.1	22.92	22.90	-60.5	17,542	-0.35%
2021/04/21	19	22.94	37.2	22.92	22.90	-18.2	17,411	-0.10%
2021/04/20	14.5	22.91	4.1	22.92	22.90	10.4	17,307	0.06%
2021/04/19	67.6	22.89	32.3	22.91	23.00	35.3	17,248	0.20%
2021/04/16	33.6	22.59	53	22.64	22.70	-19.4	17,151	-0.11%
2021/04/15	38.1	22.49	110	22.39	22.50	-71.9	17,364	-0.41%	大賣/
2021/04/14	43	22.20	57	22.32	22.25	-14	17,322	-0.08%
2021/04/13	7	22.24	10.6	22.24	22.25	-3.6	17,373	-0.02%
2021/04/12	26.1	22.09	35	22.10	22.15	-8.9	17,373	-0.05%
2021/04/09	17	22.07	16.2	22.09	22.10	0.8	17,436	0.00%
2021/04/08	4.1	22.14	17	22.11	22.10	-12.9	17,463	-0.07%
2021/04/07	2	22.13	36.1	22.19	22.20	-34.1	17,684	-0.19%
2021/04/06	14.1	22.08	34.1	22.10	22.10	-20	17,678	-0.11%
2021/04/01	3	22.07	11.5	22.20	22.05	-8.5	17,607	-0.05%
2021/03/31	52	22.20	15	22.20	22.20	37	17,499	0.21%
2021/03/30	11	22.19	174.5	22.19	22.25	-163.5	17,349	-0.94%	大賣/鉅額交易
2021/03/29	101.1	22.17	11	22.20	22.20	90.1	17,225	0.52%	大買/
2021/03/26	10.2	22.05	24	22.06	22.05	-13.8	17,110	-0.08%
2021/03/25	21.6	22.00	89.2	21.94	22.05	-67.6	16,997	-0.40%
2021/03/24	17.5	21.88	11	21.92	21.90	6.5	17,042	0.04%
2021/03/23	5	21.82	3	21.85	21.85	2	17,006	0.01%
2021/03/22	52.2	21.72	3	21.82	21.85	49.2	17,098	0.29%
2021/03/19	56.5	21.69	73.1	21.78	21.50	-16.6	17,165	-0.10%
2021/03/18	57.3	21.95	11	21.95	21.95	46.3	16,788	0.28%
2021/03/17	65.1	21.95	47	21.98	21.90	18.1	16,831	0.11%
2021/03/16	116.3	22.09	9.1	22.09	22.15	107.2	16,770	0.64%	大買/鉅額交易
2021/03/15	19	21.86	30.2	21.84	21.95	-11.2	17,043	-0.07%
2021/03/12	19.3	21.57	24.1	21.67	21.75	-4.8	17,330	-0.03%
2021/03/11	42.4	21.64	30.1	21.77	21.60	12.3	17,493	0.07%
2021/03/10	41.2	21.56	8.9	21.57	21.60	32.3	17,361	0.19%
2021/03/09	7.9	21.44	110.1	21.46	21.50	-102.2	17,252	-0.59%	大賣/鉅額交易
2021/03/08	19.5	21.16	0	0.00	21.10	19.5	16,883	0.12%
2021/03/05	12	21.01	20.5	21.08	21.10	-8.5	16,766	-0.05%
2021/03/04	37.5	21.07	10	21.25	21.05	27.5	17,400	0.16%
2021/03/03	13	21.26	18.1	21.31	21.25	-5.1	17,280	-0.03%
2021/03/02	20.5	21.23	58.6	21.22	21.15	-38.1	17,097	-0.22%
2021/02/26	88.2	20.94	14.8	21.18	20.85	73.4	16,741	0.44%
2021/02/25	27	21.26	31.3	21.28	21.35	-4.3	16,235	-0.03%
2021/02/24	29	21.11	24	21.17	21.10	5	16,143	0.03%
2021/02/23	15.8	21.05	42	21.02	21.10	-26.2	16,111	-0.16%
2021/02/22	19.2	20.88	82.1	20.91	20.80	-62.9	15,976	-0.39%
2021/02/19	27	20.81	0.7	20.92	20.90	26.3	16,074	0.16%
2021/02/18	40.3	20.87	13	20.90	20.85	27.3	16,145	0.17%
2021/02/17	47.5	20.71	253.3	20.76	20.80	-205.8	16,250	-1.27%	大賣/鉅額交易
2021/02/05	7.9	20.48	27.9	20.57	20.60	-20	15,959	-0.13%
2021/02/04	5.3	20.40	0.2	20.50	20.40	5.1	16,049	0.03%
2021/02/03	58	20.43	25	20.46	20.40	33	16,418	0.20%
2021/02/02	9	20.42	10.1	20.47	20.40	-1.1	16,717	-0.01%
2021/02/01	31.5	20.38	5.1	20.47	20.30	26.4	16,805	0.16%
2021/01/29	37.3	20.23	1.3	20.25	20.20	36	16,838	0.21%
2021/01/28	36.1	20.36	6	20.38	20.35	30.1	16,605	0.18%
2021/01/27	67.5	20.50	58.1	20.52	20.40	9.5	16,491	0.06%
2021/01/26	59	20.52	14.8	20.50	20.45	44.3	16,490	0.27%
2021/01/25	72	20.63	72.1	20.55	20.70	-0.1	16,461	0.00%
2021/01/22	85	20.44	9.1	20.43	20.40	75.9	16,638	0.46%
2021/01/21	61.3	20.58	47.5	20.68	20.50	13.8	16,522	0.08%
2021/01/20	121	20.65	26.3	20.75	20.50	94.7	16,491	0.57%	大買/
2021/01/19	51.3	20.94	4.6	20.94	20.90	46.7	16,147	0.29%
2021/01/18	23.4	20.91	42.4	20.86	20.95	-18.9	16,144	-0.12%
2021/01/15	57	21.24	30.3	21.20	21.05	26.7	16,036	0.17%
2021/01/14	9.2	21.25	26.2	21.26	21.30	-17	16,029	-0.11%
2021/01/13	8.1	21.26	6.1	21.35	21.25	2	16,070	0.01%
2021/01/12	8.1	21.28	12	21.27	21.30	-4	16,086	-0.02%
2021/01/11	10.9	21.39	5.4	21.36	21.50	5.4	16,130	0.03%
2021/01/08	29.7	21.26	125	21.47	21.50	-95.3	16,091	-0.59%	大賣/
2021/01/07	22	21.19	5	21.18	21.25	17	15,881	0.11%
2021/01/06	162	21.09	11	21.14	21.00	151	15,806	0.96%	大買/鉅額交易
2021/01/05	10	21.11	7	21.17	21.25	3	15,685	0.02%
2021/01/04	31.2	21.21	74	21.16	21.10	-42.8	15,707	-0.27%
2020/12/31	1	21.30	8	21.35	21.35	-7	15,600	-0.04%
2020/12/30	85	21.03	109.2	20.98	21.35	-24.2	15,531	-0.16%	大賣/
2020/12/29	10	20.82	15	20.83	20.90	-5	15,347	-0.03%
2020/12/28	17	20.75	18.3	20.75	20.80	-1.3	15,271	-0.01%
2020/12/25	33	20.74	4	20.80	20.80	29	15,315	0.19%
2020/12/24	14.2	20.70	1.1	20.75	20.70	13.2	15,388	0.09%
2020/12/23	7	20.64	2.1	20.70	20.70	4.9	15,549	0.03%
2020/12/22	9.1	20.76	7.7	20.80	20.70	1.4	15,733	0.01%
2020/12/21	4	20.69	7	20.74	20.80	-3	16,113	-0.02%
2020/12/18	2.2	20.71	8	20.71	20.75	-5.8	16,333	-0.04%
2020/12/17	11	20.69	0	0.00	20.70	11	16,399	0.07%
2020/12/16	6.5	20.69	13.4	20.71	20.75	-6.9	16,431	-0.04%
2020/12/15	57	20.55	1	20.60	20.60	56	16,446	0.34%
2020/12/14	26	20.75	3.6	20.79	20.65	22.5	16,425	0.14%
2020/12/11	125.5	20.71	10	20.83	20.85	115.5	16,384	0.70%	大買/鉅額交易
2020/12/10	67.2	20.58	10.8	20.55	20.60	56.4	16,209	0.35%
2020/12/09	92.4	20.53	83.8	20.52	20.60	8.7	15,936	0.05%
2020/12/08	118.9	20.88	55.6	20.85	20.85	63.3	15,427	0.41%	大買/
2020/12/07	63.1	21.26	4.2	21.28	21.30	59	15,022	0.39%
2020/12/04	8	21.31	11.2	21.31	21.35	-3.2	14,919	-0.02%
2020/12/03	11.3	21.22	9	21.23	21.25	2.3	14,870	0.02%
2020/12/02	54	21.22	1	21.40	21.35	53	14,919	0.36%
2020/12/01	16.4	21.28	3	21.27	21.40	13.4	15,101	0.09%
2020/11/30	25.1	21.28	2.1	21.35	21.30	23	15,230	0.15%
2020/11/27	21.2	21.38	7	21.42	21.40	14.2	14,897	0.10%
2020/11/26	15	21.39	149	21.45	21.50	-134	14,990	-0.89%	大賣/鉅額交易
2020/11/25	9	21.49	0.6	21.55	21.50	8.4	15,331	0.05%
2020/11/24	16.7	21.46	1.2	21.50	21.50	15.5	15,346	0.10%
2020/11/23	7	21.58	16.1	21.60	21.60	-9.1	15,409	-0.06%
2020/11/20	5	21.53	42	21.65	21.60	-37	15,382	-0.24%
2020/11/19	22	21.63	6.2	21.68	21.70	15.8	15,365	0.10%
2020/11/18	5	21.70	58.3	21.68	21.80	-53.3	15,276	-0.35%
2020/11/17	13.1	21.55	12	21.61	21.65	1.1	15,116	0.01%
2020/11/16	41	21.56	35.2	21.60	21.65	5.8	15,413	0.04%
2020/11/13	6.1	21.33	13	21.39	21.50	-6.9	15,386	-0.04%
2020/11/12	25.2	21.50	12.4	21.44	21.40	12.8	15,490	0.08%
2020/11/11	20.5	21.60	8	21.69	21.75	12.5	15,461	0.08%
2020/11/10	13	21.27	28.5	21.36	21.45	-15.5	15,358	-0.10%
2020/11/09	13	21.03	8	21.13	21.05	5	15,268	0.03%
2020/11/06	12.1	20.72	0.6	20.85	20.90	11.5	15,375	0.08%
2020/11/05	1	20.65	7.4	20.67	20.80	-6.4	15,553	-0.04%
2020/11/04	3.8	20.50	1	20.50	20.50	2.8	15,732	0.02%
2020/11/03	15	20.43	13	20.57	20.60	2	17,096	0.01%
2020/11/02	7.1	20.12	21.3	20.18	20.45	-14.2	17,755	-0.08%
2020/10/30	46.4	20.08	9.1	20.12	20.05	37.4	18,137	0.21%
2020/10/29	20.2	20.17	2	20.25	20.15	18.2	18,163	0.10%
2020/10/28	38.3	20.24	5.1	20.26	20.30	33.2	18,424	0.18%
2020/10/27	9	20.26	18.9	20.29	20.40	-9.9	18,600	-0.05%
2020/10/26	12.9	20.32	4	20.30	20.40	8.9	19,031	0.05%
2020/10/23	16.1	20.29	2	20.20	20.30	14.1	19,443	0.07%
2020/10/22	5	20.23	6	20.26	20.40	-1	19,734	-0.01%
2020/10/21	8.3	20.22	8	20.22	20.20	0.3	19,868	0.00%
2020/10/20	22	20.27	1	20.30	20.25	21	19,924	0.11%
2020/10/19	6	20.31	0	0.00	20.35	6	19,994	0.03%
2020/10/16	20.7	20.43	1	20.55	20.30	19.7	20,192	0.10%
2020/10/15	42.6	20.48	0.2	20.55	20.45	42.4	20,375	0.21%
2020/10/14	2.3	20.64	1	20.60	20.60	1.3	20,450	0.01%
2020/10/13	10	20.63	39.1	20.59	20.65	-29.1	20,613	-0.14%
2020/10/12	8	20.71	1	20.70	20.75	7	20,746	0.03%
2020/10/08	2	20.70	4.4	20.74	20.80	-2.4	20,795	-0.01%
2020/10/07	4	20.76	24	20.80	20.70	-20	20,850	-0.10%
2020/10/06	174.1	20.76	10	20.80	20.85	164.1	21,024	0.78%	大買/鉅額交易
2020/10/05	6	20.63	3.2	20.64	20.65	2.8	21,185	0.01%
2020/09/30	3.9	20.61	6.1	20.65	20.55	-2.2	21,281	-0.01%
2020/09/29	0	0.00	6	20.65	20.60	-6	21,381	-0.03%
2020/09/28	5.2	20.39	7	20.42	20.60	-1.8	21,493	-0.01%
2020/09/25	18	20.11	55.8	20.08	20.15	-37.8	21,576	-0.18%
2020/09/24	82	19.95	19.8	19.94	19.90	62.1	21,593	0.29%
2020/09/23	109.8	20.28	43.6	20.25	20.20	66.2	21,306	0.31%	大買/
2020/09/22	91.3	20.50	9.4	20.50	20.45	81.9	21,229	0.39%
2020/09/21	31.2	20.77	21.6	20.73	20.70	9.6	21,153	0.05%
2020/09/18	12	20.86	19.6	20.87	20.90	-7.6	21,191	-0.04%
2020/09/17	9.8	20.93	32	21.00	20.85	-22.2	21,134	-0.10%
2020/09/16	14	20.95	28.6	20.97	21.05	-14.6	21,189	-0.07%
2020/09/15	22	20.91	3	20.98	21.00	19	21,158	0.09%
2020/09/14	6	20.85	21	20.88	20.90	-15	21,452	-0.07%
2020/09/11	44	20.80	4	20.76	20.90	40	21,704	0.18%
2020/09/10	18	20.85	0	0.00	20.90	18	21,867	0.08%
2020/09/09	18	20.73	6	20.72	20.90	12	22,015	0.05%
2020/09/08	27	20.82	0	0.00	20.95	27	22,113	0.12%
2020/09/07	28.3	20.79	3.1	20.80	20.85	25.2	22,380	0.11%
2020/09/04	26.3	20.76	3.1	20.82	20.70	23.2	22,636	0.10%
2020/09/03	35.1	20.91	10	20.87	20.90	25.1	22,626	0.11%
2020/09/02	57.5	20.96	33	20.90	20.95	24.5	22,613	0.11%
2020/09/01	36	21.17	2	21.25	21.15	34	22,376	0.15%
2020/08/31	29	21.31	43.1	21.43	21.25	-14.1	22,326	-0.06%
2020/08/28	5	21.29	4	21.35	21.40	1	22,284	0.00%
2020/08/27	31.5	21.32	2.5	21.32	21.25	29	22,554	0.13%
2020/08/26	13	21.35	5.1	21.30	21.40	7.9	22,568	0.03%
2020/08/25	15	21.40	0	0.00	21.40	15	22,686	0.07%
2020/08/24	31	21.42	1	21.40	21.35	30	23,389	0.13%
2020/08/21	19	21.47	10	21.55	21.55	9	23,510	0.04%
2020/08/20	103.2	21.45	7.1	21.46	21.35	96.1	23,586	0.41%	大買/
2020/08/19	11.9	21.84	22	21.89	21.80	-10.1	23,248	-0.04%
2020/08/18	15	21.72	15	21.75	21.85	0	23,146	0.00%
2020/08/17	45	21.68	61.7	21.63	21.85	-16.7	23,119	-0.07%
2020/08/14	37.7	21.69	15.7	21.69	21.65	22	23,106	0.10%
2020/08/13	19	21.83	25.2	21.82	21.85	-6.2	22,898	-0.03%
2020/08/12	54	21.78	1	21.80	21.80	53	22,848	0.23%
2020/08/11	28.8	21.96	16	21.95	21.90	12.8	22,657	0.06%
2020/08/10	259	22.05	1	22.05	22.05	258	22,512	1.15%	大買/鉅額交易
2020/08/07	513.9	22.05	20	22.09	22.05	493.9	22,375	2.21%	大買/鉅額交易
2020/08/06	100.3	23.83	424.1	23.82	23.90	-323.9	21,100	-1.53%	大賣/鉅額交易
2020/08/05	48.5	23.59	39.3	23.65	23.70	9.2	20,604	0.04%
2020/08/04	29.1	23.45	21.3	23.46	23.45	7.8	20,273	0.04%
2020/08/03	83	23.47	11	23.52	23.35	72	20,124	0.36%
2020/07/31	88.1	23.66	22	23.70	23.60	66.1	19,865	0.33%
2020/07/30	31.1	23.68	14.1	23.75	23.80	17	19,824	0.09%
2020/07/29	29	23.51	70	23.54	23.55	-41	19,509	-0.21%
2020/07/28	10	23.00	43.1	23.19	23.15	-33.1	19,384	-0.17%
2020/07/27	31	23.05	11	23.05	23.00	20	19,502	0.10%
2020/07/24	31	23.29	19	23.33	23.25	12	19,610	0.06%
2020/07/23	2.1	23.45	16.5	23.47	23.40	-14.4	19,689	-0.07%
2020/07/22	0	0.00	18.4	23.35	23.50	-18.4	19,983	-0.09%
2020/07/21	10	23.22	6.2	23.27	23.20	3.8	20,274	0.02%
2020/07/20	20	23.09	23	23.07	23.10	-3	20,291	-0.01%
2020/07/17	17	23.10	14.5	23.15	23.10	2.5	20,389	0.01%
2020/07/16	14.7	23.05	26	23.09	23.00	-11.3	20,541	-0.05%
2020/07/15	38	23.02	13	23.00	23.10	25	20,460	0.12%
2020/07/14	39	23.00	21	23.03	22.95	18	20,634	0.09%
2020/07/13	27.8	22.98	105.1	23.02	23.00	-77.3	20,771	-0.37%	大賣/
2020/07/10	35	22.92	30.1	22.94	23.00	4.9	20,880	0.02%
2020/07/09	20	23.20	11	23.18	23.10	9	20,974	0.04%
2020/07/08	49.3	23.18	31	23.20	23.15	18.3	21,036	0.09%
2020/07/07	11.4	23.26	30	23.22	23.20	-18.6	21,085	-0.09%
2020/07/06	16.4	23.18	31	23.13	23.25	-14.6	21,036	-0.07%
2020/07/03	7	22.98	4	22.99	22.95	3	20,969	0.01%
2020/07/02	28	22.81	0	0.00	22.90	28	21,013	0.13%
2020/07/01	30.1	22.74	5	22.82	22.75	25.1	21,091	0.12%
2020/06/30	16.7	22.66	107.5	22.79	22.65	-90.8	21,044	-0.43%	大賣/
2020/06/29	79	22.58	12	22.55	22.65	67	21,241	0.32%
2020/06/24	22.4	22.71	184	22.80	22.70	-161.6	21,403	-0.76%	大賣/鉅額交易
2020/06/23	38	22.69	12	22.74	22.75	26	21,747	0.12%
2020/06/22	21.1	22.59	23.5	22.53	22.65	-2.4	21,869	-0.01%
2020/06/19	22.2	22.57	26	22.65	22.50	-3.8	22,331	-0.02%
2020/06/18	34	22.61	0	0.00	22.60	34	22,537	0.15%
2020/06/17	32.3	22.78	6.5	22.77	22.80	25.8	22,695	0.11%
2020/06/16	30.4	22.84	62.1	22.91	22.75	-31.7	23,541	-0.13%
2020/06/15	351	22.70	44	22.70	22.60	307	24,996	1.23%	大買/鉅額交易
2020/06/12	48	22.61	31	22.57	22.85	17	25,738	0.07%
2020/06/11	36.9	23.21	12.1	23.17	23.00	24.8	26,333	0.09%
2020/06/10	5	23.28	33.3	23.37	23.50	-28.3	26,541	-0.11%
2020/06/09	34	23.12	9	23.10	23.10	25	27,478	0.09%
2020/06/08	17	23.18	13	23.23	23.20	4	28,057	0.01%
2020/06/05	12.5	23.10	18	23.20	23.15	-5.5	28,075	-0.02%
2020/06/04	47	23.14	25.9	23.27	23.15	21.1	28,505	0.07%
2020/06/03	96.1	23.15	102	23.17	23.20	-5.9	28,829	-0.02%	大賣/
2020/06/02	2	23.00	21	23.06	23.10	-19	28,794	-0.07%
2020/06/01	54.1	22.94	51.1	22.99	22.95	3	28,723	0.01%
2020/05/29	14	22.35	31.6	22.71	22.85	-17.6	28,679	-0.06%
2020/05/28	34	22.54	10	22.60	22.50	24	28,147	0.09%
2020/05/27	2.1	22.45	44.1	22.37	22.60	-42	28,477	-0.15%
2020/05/26	32.5	22.37	37	22.35	22.30	-4.5	28,564	-0.02%
2020/05/25	48	21.96	102	21.76	22.10	-54	28,663	-0.19%	大賣/
2020/05/22	40	22.01	2	22.00	21.95	38	28,784	0.13%
2020/05/21	12	22.08	9	22.17	22.20	3	28,738	0.01%
2020/05/20	16	22.04	0	0.00	22.10	16	28,722	0.06%
2020/05/19	14	22.05	22	22.13	22.10	-8	28,825	-0.03%
2020/05/18	24.3	21.80	1.1	21.80	21.80	23.2	28,773	0.08%
2020/05/15	32.1	21.88	8	21.80	21.80	24.1	28,813	0.08%
2020/05/14	49	21.86	3	21.90	21.90	46	28,788	0.16%
2020/05/13	28	21.95	12	21.99	21.95	16	28,675	0.06%
2020/05/12	32	21.93	9.4	22.04	21.95	22.6	28,629	0.08%
2020/05/11	29	22.01	7	22.04	22.00	22	28,507	0.08%
2020/05/08	53.2	21.88	31	21.88	21.75	22.2	28,415	0.08%
2020/05/07	13	21.84	20.4	21.71	21.75	-7.4	28,399	-0.03%
2020/05/06	29	21.66	5	21.74	21.65	24	28,314	0.08%
2020/05/05	22	21.86	11.1	21.85	21.80	10.9	28,213	0.04%
2020/05/04	106	21.64	11	21.67	21.65	95	28,264	0.34%	大買/
2020/04/30	60.1	22.14	33	22.19	22.05	27.1	28,054	0.10%
2020/04/29	19	21.63	28	21.66	21.65	-9	27,876	-0.03%
2020/04/28	70	21.22	16.3	21.25	21.30	53.7	27,816	0.19%
2020/04/27	81.1	21.00	19.1	21.01	21.00	62	28,550	0.22%
2020/04/24	85.1	20.56	38	20.54	20.60	47.1	28,270	0.17%
2020/04/23	21.3	19.97	0	0.00	19.95	21.3	27,791	0.08%
2020/04/22	10	19.89	5	19.85	19.95	5	27,573	0.02%
2020/04/21	42	20.30	5	20.17	20.10	37	27,350	0.14%
2020/04/20	12	20.91	10.6	20.93	20.85	1.4	27,149	0.01%
2020/04/17	27	21.10	8	21.19	21.00	19	27,172	0.07%
2020/04/16	19	21.00	24	20.98	21.10	-5	26,963	-0.02%
2020/04/15	46	21.10	26.2	21.12	21.20	19.8	26,808	0.07%
2020/04/14	15	20.90	80.3	20.73	21.00	-65.3	26,794	-0.24%
2020/04/13	32	20.38	17	20.35	20.35	15	26,476	0.06%
2020/04/10	41	20.55	46.7	20.42	20.60	-5.7	26,350	-0.02%
2020/04/09	27	20.07	14	20.13	20.15	13	26,141	0.05%
2020/04/08	19	19.95	68.4	19.99	19.95	-49.4	26,046	-0.19%
2020/04/07	7.9	19.80	14	19.85	19.75	-6.1	25,842	-0.02%
2020/04/06	15	19.42	34.4	19.41	19.50	-19.4	25,612	-0.08%
2020/04/01	9	19.49	0.1	19.65	19.50	8.9	25,371	0.04%
2020/03/31	23	19.53	2.1	19.56	19.65	20.9	25,177	0.08%
2020/03/30	40	19.34	32	19.62	19.60	8	24,766	0.03%
2020/03/27	20	19.83	8.8	19.85	19.85	11.2	24,421	0.05%
2020/03/26	18	19.47	1	19.35	19.45	17	23,970	0.07%
2020/03/25	35.1	19.48	109.1	19.47	19.50	-74	23,915	-0.31%	大賣/
2020/03/24	16	18.80	27	18.67	18.60	-11	23,630	-0.05%
2020/03/23	63.2	18.08	204.3	18.20	17.95	-141.1	23,369	-0.60%	大賣/鉅額交易
2020/03/20	74	18.38	98	18.46	18.65	-24	23,198	-0.10%
2020/03/19	431.1	17.52	122.5	17.75	17.25	308.6	22,229	1.39%	大買/大賣/鉅額交易
2020/03/18	155.2	19.08	96.5	19.06	19.05	58.7	20,736	0.28%	大買/
2020/03/17	100.1	19.41	41	19.47	19.45	59.1	19,882	0.30%
2020/03/16	76.3	20.31	59	20.46	20.10	17.3	18,962	0.09%
2020/03/13	145.5	20.21	627.2	20.19	21.15	-481.8	18,356	-2.62%	大買/大賣/鉅額交易
2020/03/12	77	21.88	34.1	21.78	21.80	42.9	17,142	0.25%
2020/03/11	26.5	22.64	0.4	22.80	22.65	26.1	16,380	0.16%
2020/03/10	38	22.42	24	22.45	22.60	14	16,170	0.09%
2020/03/09	69.4	22.73	10.3	22.75	22.70	59.1	15,642	0.38%
2020/03/06	22	23.27	0	0.00	23.25	22	15,037	0.15%
2020/03/05	28.5	23.53	21	23.60	23.55	7.5	14,724	0.05%
2020/03/04	10	23.33	6	23.37	23.50	4	14,668	0.03%
2020/03/03	13.1	23.42	14.3	23.45	23.50	-1.2	14,488	-0.01%
2020/03/02	46	23.25	62.2	23.26	23.20	-16.2	14,264	-0.11%
2020/02/27	50	23.73	17.5	23.71	23.70	32.5	14,559	0.22%
2020/02/26	19	23.81	29	23.77	23.90	-10	14,324	-0.07%
2020/02/25	39	23.93	10	23.91	24.00	29	14,066	0.21%
2020/02/24	13.4	24.09	11	24.15	24.10	2.4	13,918	0.02%
2020/02/21	6	24.53	41	24.45	24.40	-35	13,810	-0.25%
2020/02/20	86.1	24.51	23.4	24.57	24.50	62.7	13,714	0.46%
2020/02/19	9.3	24.52	11	24.53	24.60	-1.8	13,555	-0.01%
2020/02/18	2.1	24.35	13	24.26	24.40	-10.9	13,428	-0.08%
2020/02/17	5	24.07	29	24.05	24.20	-24	13,343	-0.18%
2020/02/14	0	0.00	8.1	24.05	24.10	-8.1	13,343	-0.06%
2020/02/13	3.2	24.08	19	24.06	24.10	-15.9	13,349	-0.12%
2020/02/12	15.1	24.01	4	24.10	24.00	11.1	13,399	0.08%
2020/02/11	8	24.09	8	24.09	24.10	0	13,312	0.00%
2020/02/10	37	23.93	26	23.84	24.05	11	13,321	0.08%
2020/02/07	8	24.00	25.1	24.01	24.10	-17.1	13,408	-0.13%
2020/02/06	28.9	24.09	13	24.09	24.15	15.9	13,448	0.12%
2020/02/05	8	23.74	43	23.84	23.80	-35	13,457	-0.26%
2020/02/04	7.4	23.43	1.4	23.41	23.55	6	13,309	0.05%
2020/02/03	26	23.13	139.4	23.25	23.45	-113.4	13,336	-0.85%	大賣/鉅額交易
2020/01/31	40.1	23.61	19	23.69	23.60	21.1	13,143	0.16%
2020/01/30	114.4	23.66	92	23.61	23.50	22.3	12,848	0.17%	大買/
2020/01/20	25.2	24.54	64.3	24.47	24.55	-39.1	11,839	-0.33%
2020/01/17	26	24.05	20.8	24.11	24.35	5.2	11,632	0.04%
2020/01/16	3	23.97	9.3	23.98	24.00	-6.3	11,577	-0.05%
2020/01/15	3	23.95	52.9	23.95	24.00	-49.9	11,652	-0.43%
2020/01/14	1	23.90	5.1	23.98	24.00	-4.1	11,648	-0.03%
2020/01/13	7	23.68	17	23.67	23.90	-10	11,468	-0.09%
2020/01/10	21	23.58	6.6	23.54	23.60	14.4	11,338	0.13%
2020/01/09	28	23.39	8.3	23.42	23.50	19.7	11,236	0.18%
2020/01/08	42.5	23.26	6	23.28	23.25	36.5	11,153	0.33%
2020/01/07	12	23.56	34.9	23.57	23.55	-22.9	10,817	-0.21%
2020/01/06	31.9	23.70	3	23.72	23.70	28.9	10,787	0.27%
2020/01/03	12.3	23.74	9	23.79	23.85	3.3	10,770	0.03%
2020/01/02	33	23.70	0	0.00	23.70	33	10,775	0.31%
2019/12/31	25	23.74	0.4	23.85	23.70	24.6	10,678	0.23%
2019/12/30	2	23.88	8.2	23.91	23.95	-6.2	10,638	-0.06%
2019/12/27	12	23.82	8	23.85	23.95	4	10,620	0.04%
2019/12/26	0	0.00	183.7	23.80	23.85	-183.7	10,649	-1.73%	大賣/鉅額交易
2019/12/25	1	23.80	3	23.77	23.85	-2	10,913	-0.02%
2019/12/24	6	23.87	9.6	23.86	23.85	-3.6	11,117	-0.03%
2019/12/23	0	0.00	3	23.88	23.95	-3	11,246	-0.03%
2019/12/20	3	24.00	8	24.01	23.90	-5	11,508	-0.04%
2019/12/19	7	23.95	29.5	23.97	24.00	-22.4	11,463	-0.20%
2019/12/18	7.5	23.75	17.3	23.77	23.90	-9.8	11,314	-0.09%
2019/12/17	1	23.25	15	23.35	23.60	-14	11,273	-0.12%
2019/12/16	7	23.21	11	23.20	23.20	-4	11,028	-0.04%
2019/12/13	14	23.25	31.3	23.24	23.30	-17.3	11,039	-0.16%
2019/12/12	14	23.00	31.1	23.08	23.10	-17.1	10,927	-0.16%
2019/12/11	20	23.00	15	23.00	22.95	5	10,866	0.05%
2019/12/10	0	0.00	2	22.95	23.00	-2	10,902	-0.02%
2019/12/09	1	22.95	13.6	22.95	23.00	-12.6	11,082	-0.11%
2019/12/06	5.3	22.89	136	22.90	22.95	-130.8	11,363	-1.15%	大賣/鉅額交易
2019/12/05	10	22.91	0	0.00	22.90	10	11,528	0.09%
2019/12/04	9.8	22.91	0	0.00	23.00	9.8	11,564	0.08%
2019/12/03	4	22.91	15.1	23.00	23.00	-11.1	11,580	-0.10%
2019/12/02	77	22.90	1	22.95	22.90	76	11,616	0.65%
2019/11/29	112	22.90	0	0.00	22.95	112	11,612	0.96%	大買/鉅額交易
2019/11/28	0.1	23.00	0.3	23.00	23.00	-0.2	11,593	0.00%
2019/11/27	1	23.00	23.2	23.00	23.00	-22.2	11,783	-0.19%
2019/11/26	12	22.71	55.2	22.96	23.00	-43.2	11,788	-0.37%
2019/11/25	6.2	22.86	3.5	22.87	22.80	2.7	10,965	0.02%
2019/11/22	4.1	22.78	6	22.73	22.90	-1.9	11,170	-0.02%
2019/11/21	11	22.66	0	0.00	22.65	11	11,226	0.10%
2019/11/20	3	22.80	5	22.90	22.90	-2	11,233	-0.02%
2019/11/19	6	22.78	2	22.80	22.90	4	11,302	0.04%
2019/11/18	2.6	22.72	14.2	22.68	22.80	-11.7	11,331	-0.10%
2019/11/15	12.4	22.59	10	22.73	22.60	2.4	11,356	0.02%
2019/11/14	3	22.58	8	22.66	22.60	-5	11,438	-0.04%
2019/11/13	17	22.63	7.1	22.69	22.60	9.9	11,539	0.09%
2019/11/12	7	22.76	0.1	22.80	22.80	6.9	11,527	0.06%
2019/11/11	6	22.66	8	22.66	22.80	-2	11,606	-0.02%
2019/11/08	2.1	22.73	3.1	22.72	22.80	-1	11,848	-0.01%
2019/11/07	0	0.00	26.3	22.74	22.75	-26.3	12,405	-0.21%
2019/11/06	20.5	22.71	6.7	22.73	22.75	13.8	12,798	0.11%
2019/11/05	10	22.65	25	22.69	22.75	-15	12,933	-0.12%
2019/11/04	11	22.58	1	22.60	22.70	10	13,020	0.08%
2019/11/01	1	22.45	9	22.43	22.50	-8	13,185	-0.06%
2019/10/31	5.9	22.37	3	22.37	22.35	2.9	13,385	0.02%
2019/10/30	12	22.30	2	22.30	22.35	10	13,344	0.07%
2019/10/29	6	22.28	3	22.27	22.30	3	13,517	0.02%
2019/10/28	7	22.30	0	0.00	22.30	7	13,625	0.05%
2019/10/25	3	22.20	15.2	22.21	22.30	-12.2	13,741	-0.09%
2019/10/24	3	22.08	18	22.13	22.20	-15	13,792	-0.11%
2019/10/23	34	21.99	9.2	22.12	22.00	24.8	13,820	0.18%
2019/10/22	8	22.09	3	22.22	22.25	5	13,707	0.04%
2019/10/21	0	0.00	4	22.19	22.20	-4	13,680	-0.03%
2019/10/18	6	22.06	18	22.10	22.05	-12	13,716	-0.09%
2019/10/17	9.3	22.16	7	22.11	22.10	2.3	13,774	0.02%
2019/10/16	1.3	22.15	5.2	22.13	22.10	-3.9	13,738	-0.03%
2019/10/15	8	22.00	6	22.08	22.05	2	13,859	0.01%
2019/10/14	3	22.00	27	22.00	22.05	-24	13,958	-0.17%
2019/10/09	10	21.88	4	21.99	21.85	6	13,990	0.04%
2019/10/08	3	21.98	6	22.12	22.10	-3	13,947	-0.02%
2019/10/07	3	21.93	0	0.00	21.90	3	13,985	0.02%
2019/10/04	0.3	22.05	6	22.00	22.00	-5.7	14,101	-0.04%
2019/10/03	24.9	21.85	3	22.00	21.80	21.9	14,166	0.15%
2019/10/02	5	22.08	52.8	21.99	21.95	-47.8	14,160	-0.34%
2019/10/01	13	21.90	12.1	22.10	22.05	0.9	14,155	0.01%
2019/09/27	27	21.86	5	21.93	21.80	22	13,955	0.16%
2019/09/26	27.8	21.97	0	22.10	21.95	27.8	13,866	0.20%
2019/09/25	30	21.92	8	22.10	22.10	22	13,860	0.16%
2019/09/24	41.8	22.10	5.4	22.12	22.15	36.5	13,610	0.27%
2019/09/23	46.5	22.25	6	22.32	22.20	40.5	13,511	0.30%
2019/09/20	0	0.00	10.1	22.35	22.40	-10.1	13,608	-0.07%
2019/09/19	1	22.20	2.2	22.30	22.25	-1.2	13,402	-0.01%
2019/09/18	5	22.24	15	22.20	22.25	-10	13,475	-0.07%
2019/09/17	8.8	22.10	14.4	22.17	22.20	-5.6	13,455	-0.04%
2019/09/16	4	22.05	6.2	22.13	22.10	-2.2	13,651	-0.02%
2019/09/12	1.1	22.01	25	22.10	22.00	-23.9	13,649	-0.18%
2019/09/11	13	22.00	45	21.95	22.00	-32	13,909	-0.23%
2019/09/10	45	21.99	15.7	21.92	22.00	29.3	13,768	0.21%
2019/09/09	6.3	21.56	9	21.63	21.65	-2.7	13,534	-0.02%
2019/09/06	9	21.49	3	21.57	21.55	6	13,409	0.04%
2019/09/05	29.8	21.42	0	0.00	21.50	29.8	13,401	0.22%
2019/09/04	26	21.27	9.1	21.49	21.45	16.9	13,652	0.12%
2019/09/03	20.2	21.41	4	21.55	21.35	16.2	13,704	0.12%
2019/09/02	15	21.47	2.4	21.70	21.50	12.6	13,908	0.09%
2019/08/30	3	21.30	28.6	21.43	21.50	-25.6	14,109	-0.18%
2019/08/29	18	21.19	7	21.22	21.20	11	14,016	0.08%
2019/08/28	6	21.27	2.9	21.30	21.20	3.1	14,105	0.02%
2019/08/27	30.3	21.12	8	21.27	21.25	22.3	14,236	0.16%
2019/08/26	18	21.19	16	21.24	21.20	2	14,353	0.01%
2019/08/23	4	21.46	3	21.45	21.45	0.9	14,436	0.01%
2019/08/22	0	0.00	5.4	21.38	21.35	-5.4	14,497	-0.04%
2019/08/21	36	21.18	3	21.30	21.15	33	14,802	0.22%
2019/08/20	33	21.31	3.5	21.36	21.30	29.5	14,756	0.20%
2019/08/19	20	21.34	0	0.00	21.35	20	14,771	0.14%
2019/08/16	17	21.19	4	21.33	21.25	13	14,775	0.09%
2019/08/15	19	21.09	8	21.20	21.15	11	14,743	0.07%
2019/08/14	33.2	21.24	4.1	21.30	21.20	29.1	14,896	0.20%
2019/08/13	37	21.26	50	21.16	21.15	-13	14,958	-0.09%
2019/08/12	79.7	21.50	12	21.55	21.55	67.7	14,659	0.46%
2019/08/08	31	22.74	5	22.80	22.80	26	14,130	0.18%
2019/08/07	75	22.74	11	22.80	22.70	64	13,781	0.46%
2019/08/06	22	22.68	10	22.74	22.80	12	13,633	0.09%
2019/08/05	9	22.92	38.4	22.91	23.00	-29.4	13,534	-0.22%
2019/08/02	19	22.86	2	22.97	22.95	17	13,376	0.13%
2019/08/01	15	23.10	0	0.00	23.10	15	13,283	0.11%
2019/07/31	38	23.30	12.5	23.20	23.40	25.5	13,181	0.19%
2019/07/30	18	23.11	8	23.20	23.25	10	12,971	0.08%
2019/07/29	10	23.10	40.1	23.12	23.10	-30.1	12,951	-0.23%
2019/07/26	13	23.10	22.6	23.10	23.10	-9.6	13,022	-0.07%
2019/07/25	2	23.10	25	23.07	23.15	-23	13,305	-0.17%
2019/07/24	10	23.05	25	23.05	23.10	-15	13,494	-0.11%
2019/07/23	0	0.00	0.1	23.05	23.10	-0.1	13,579	0.00%
2019/07/22	7	23.11	0.6	23.10	23.10	6.4	13,645	0.05%
2019/07/19	4	23.08	3.2	23.10	23.10	0.8	13,669	0.01%
2019/07/18	15.4	23.01	0	0.00	23.05	15.4	13,691	0.11%
2019/07/17	4.5	22.94	12.1	23.00	23.10	-7.6	13,705	-0.06%
2019/07/16	2	22.95	8.2	22.99	23.00	-6.2	13,557	-0.05%
2019/07/15	20	22.95	3	22.92	22.90	17	13,661	0.12%
2019/07/12	53.5	22.85	0	0.00	22.85	53.5	13,699	0.39%
2019/07/11	0.1	22.90	2	22.95	22.90	-1.9	13,821	-0.01%
2019/07/10	0	0.00	10	22.85	22.85	-10	13,815	-0.07%
2019/07/09	3.9	22.72	5.7	22.77	22.70	-1.8	13,823	-0.01%
2019/07/08	1	22.70	0	0.00	22.75	1	13,857	0.01%
2019/07/05	21	22.75	12.1	22.80	22.85	8.9	13,944	0.06%
2019/07/04	23	22.75	10	22.80	22.80	13	14,021	0.09%
2019/07/03	4.2	22.69	4.9	22.75	22.75	-0.7	14,147	-0.01%
2019/07/02	3	22.70	5	22.70	22.80	-2	14,214	-0.01%
2019/07/01	2	22.83	3	22.78	22.75	-1	14,227	-0.01%
2019/06/28	2	22.85	3.7	22.79	22.80	-1.7	14,211	-0.01%
2019/06/27	5.5	22.75	11	22.80	22.75	-5.5	14,267	-0.04%
2019/06/26	5.5	22.75	2	22.73	22.70	3.5	14,310	0.02%
2019/06/25	1.1	22.65	9	22.72	22.70	-8	14,438	-0.06%
2019/06/24	3	22.65	51.8	22.57	22.70	-48.8	14,435	-0.34%
2019/06/21	0.4	22.50	5	22.55	22.50	-4.6	14,485	-0.03%
2019/06/20	20	22.70	21.1	22.72	22.70	-1.1	14,356	-0.01%
2019/06/19	0.2	22.65	16.3	22.55	22.70	-16.1	14,359	-0.11%
2019/06/18	4	22.25	1	22.30	22.30	3	14,115	0.02%
2019/06/17	0.2	22.30	4	22.36	22.20	-3.9	14,261	-0.03%
2019/06/14	6	22.24	4.3	22.15	22.20	1.7	14,344	0.01%
2019/06/13	1	22.05	8	22.16	22.15	-7	14,388	-0.05%
2019/06/12	9.1	21.91	9	21.97	21.95	0.1	14,568	0.00%
2019/06/11	9.1	22.38	6.2	22.49	22.25	2.9	14,295	0.02%
2019/06/10	1.9	22.70	79.7	22.65	22.75	-77.9	14,171	-0.55%
2019/06/06	0	0.00	22	22.69	22.70	-22	14,044	-0.16%
2019/06/05	28	22.65	7	22.64	22.50	21	13,920	0.15%
2019/06/04	1.2	22.42	12.6	22.46	22.60	-11.4	13,830	-0.08%
2019/06/03	36	22.30	332	22.33	22.35	-296	13,739	-2.15%	大賣/鉅額交易
2019/05/31	24	22.23	224.7	22.53	22.60	-200.7	13,666	-1.47%	大賣/鉅額交易
2019/05/30	17	22.37	74.3	22.44	22.45	-57.3	13,369	-0.43%
2019/05/29	25.1	22.18	22	22.23	22.30	3.1	13,525	0.02%
2019/05/28	10	22.08	29	22.18	22.20	-19	13,567	-0.14%
2019/05/27	0	0.00	18	22.09	22.15	-18	13,278	-0.14%
2019/05/24	7	22.06	28.5	22.07	22.10	-21.5	13,360	-0.16%
2019/05/23	1	21.95	18.1	22.00	21.90	-17.1	13,387	-0.13%
2019/05/22	53.8	21.92	30	21.97	21.95	23.8	13,370	0.18%
2019/05/21	1	22.00	56	22.09	22.20	-55	13,414	-0.41%
2019/05/20	8.1	21.70	48	21.87	21.85	-39.9	13,181	-0.30%
2019/05/17	1	21.85	21.1	21.79	21.55	-20.1	13,055	-0.15%
2019/05/16	4	21.50	2	21.45	21.50	2	13,093	0.02%
2019/05/15	4	21.48	5	21.52	21.50	-1	13,179	-0.01%
2019/05/14	4	21.35	42	21.41	21.40	-38	13,298	-0.29%
2019/05/13	5	21.58	6	21.65	21.50	-1	13,300	-0.01%
2019/05/10	10	21.66	3	21.73	21.60	7	13,452	0.05%
2019/05/09	15.2	21.76	7	21.80	21.70	8.2	13,437	0.06%
2019/05/08	2	21.83	5.6	21.88	21.90	-3.6	13,381	-0.03%
2019/05/07	2.4	21.95	13	21.94	21.95	-10.6	13,383	-0.08%
2019/05/06	32.5	21.78	6	21.80	21.80	26.5	13,447	0.20%
2019/05/03	3	22.02	34.6	22.02	22.00	-31.6	13,361	-0.24%
2019/05/02	15	22.01	15.7	22.03	22.00	-0.7	13,187	-0.01%
2019/04/30	7.3	21.85	36	21.92	22.05	-28.7	12,997	-0.22%
2019/04/29	6	21.60	9	21.83	21.90	-3	12,813	-0.02%
2019/04/26	1	21.55	9	21.48	21.60	-8	12,793	-0.06%
2019/04/25	1	21.50	6	21.57	21.60	-5	12,795	-0.04%
2019/04/24	4	21.48	26	21.50	21.50	-22	12,837	-0.17%
2019/04/23	0	0.00	5.8	21.39	21.40	-5.8	13,070	-0.04%
2019/04/22	27	21.40	9.5	21.41	21.35	17.5	13,112	0.13%
2019/04/19	0	0.00	17	21.48	21.55	-17	13,184	-0.13%
2019/04/18	3.5	21.31	5	21.20	21.35	-1.5	13,089	-0.01%
2019/04/17	3.4	21.26	0	0.00	21.35	3.4	13,227	0.03%
2019/04/16	24	21.30	1	21.30	21.30	23	13,163	0.17%
2019/04/15	1.3	21.31	8.5	21.34	21.30	-7.2	13,179	-0.05%
2019/04/12	6	21.23	12.6	21.30	21.30	-6.6	13,147	-0.05%
2019/04/11	13	21.30	4.1	21.30	21.30	8.9	13,060	0.07%
2019/04/10	0	0.00	14.1	21.24	21.30	-14.1	13,026	-0.11%
2019/04/09	0	0.00	15.6	21.17	21.25	-15.6	13,024	-0.12%
2019/04/08	3.5	21.14	6	21.15	21.15	-2.5	12,939	-0.02%
2019/04/03	2	21.15	4.6	21.18	21.20	-2.6	12,791	-0.02%
2019/04/01	3.8	21.09	5.2	21.10	21.10	-1.4	12,738	-0.01%
2019/03/29	5	21.01	12.6	21.06	21.10	-7.6	12,527	-0.06%
2019/03/28	11	20.97	0	21.05	21.05	11	12,396	0.09%
2019/03/27	16.1	21.06	22	21.06	21.10	-5.9	12,282	-0.05%
2019/03/26	5	20.90	24	21.01	21.10	-19	12,412	-0.15%
2019/03/25	26.2	20.94	0.2	21.00	20.90	25.9	12,408	0.21%
2019/03/22	4.2	21.10	2	21.10	21.10	2.2	12,398	0.02%
2019/03/21	5	21.02	10	21.01	21.10	-5	12,367	-0.04%
2019/03/20	6	21.00	130	21.00	21.10	-124	12,349	-1.00%	大賣/鉅額交易
2019/03/19	90.1	21.05	7	21.05	21.00	83.1	12,260	0.68%
2019/03/18	10	20.95	13	20.98	21.00	-3	12,225	-0.02%
2019/03/15	26	20.88	9.4	20.94	20.85	16.6	12,204	0.14%
2019/03/14	1.1	20.95	16	21.00	20.95	-14.9	12,020	-0.12%
2019/03/13	11	20.88	1	20.90	21.00	10	12,131	0.08%
2019/03/12	0.1	21.00	34.9	20.97	21.00	-34.8	12,198	-0.29%
2019/03/11	22	20.87	122.9	20.90	20.80	-100.9	12,255	-0.82%	大賣/
2019/03/08	20	20.84	1	20.80	20.85	19	12,463	0.15%
2019/03/07	5.3	20.90	2	20.90	20.95	3.3	13,755	0.02%
2019/03/06	3.2	20.89	18.1	20.90	20.90	-14.9	13,759	-0.11%
2019/03/05	43.4	20.80	12.2	20.80	20.80	31.2	13,811	0.23%
2019/03/04	24	20.75	17.2	20.81	20.95	6.8	13,833	0.05%
2019/02/27	22	20.73	22	20.80	20.80	0	13,662	0.00%
2019/02/26	15	20.72	74	20.79	20.80	-59	13,556	-0.44%
2019/02/25	6.1	20.70	1	20.80	20.80	5.1	13,491	0.04%
2019/02/22	1	20.65	6	20.80	20.80	-5	13,473	-0.04%
2019/02/21	2	20.60	12	20.69	20.70	-10	13,426	-0.07%
2019/02/20	14	20.56	1	20.65	20.60	13	13,380	0.10%
2019/02/19	12	20.60	1.5	20.60	20.55	10.5	13,330	0.08%
2019/02/18	0	0.00	22.5	20.56	20.60	-22.5	13,292	-0.17%
2019/02/15	38.5	20.57	11	20.55	20.50	27.5	13,282	0.21%
2019/02/14	17.2	20.62	14	20.73	20.60	3.2	13,277	0.02%
2019/02/13	39	20.61	0.3	20.65	20.60	38.7	13,139	0.29%
2019/02/12	2	20.50	14.1	20.52	20.60	-12.1	12,983	-0.09%
2019/02/11	28	20.44	48.3	20.47	20.40	-20.3	13,010	-0.16%
2019/01/30	5	20.30	8.1	20.41	20.40	-3.1	12,914	-0.02%
2019/01/29	13.5	20.26	7.3	20.34	20.35	6.2	12,803	0.05%
2019/01/28	16	20.30	5	20.34	20.30	11	12,742	0.09%
2019/01/25	0	0.00	7	20.25	20.25	-7	12,709	-0.06%
2019/01/24	0	0.00	4.1	20.20	20.20	-4.1	12,642	-0.03%
2019/01/23	13	20.10	0	20.20	20.10	13	12,812	0.10%
2019/01/22	9	20.16	26.2	20.20	20.25	-17.2	12,967	-0.13%
2019/01/21	12.7	20.12	8	20.25	20.15	4.7	12,872	0.04%
2019/01/18	0	0.00	25	20.14	20.20	-25	12,918	-0.19%
2019/01/17	4	19.98	0	0.00	20.05	4	13,148	0.03%
2019/01/16	23.1	20.01	0	0.00	20.00	23.1	13,252	0.17%
2019/01/15	38	20.00	10	20.13	20.15	28	13,330	0.21%
2019/01/14	9	20.04	11	20.15	20.20	-2	13,072	-0.02%
2019/01/11	1	20.15	4	20.18	20.20	-3	13,167	-0.02%
2019/01/10	1	20.10	0	0.00	20.20	1	13,134	0.01%
2019/01/09	1.7	20.20	103	20.15	20.20	-101.3	13,208	-0.77%	大賣/鉅額交易
2019/01/08	66	19.97	83	20.05	19.95	-17	13,166	-0.13%
2019/01/07	14	19.95	26	20.00	20.00	-12	13,344	-0.09%
2019/01/04	5	19.80	6.1	19.84	19.85	-1.1	13,757	-0.01%
2019/01/03	0	0.00	2	19.85	19.90	-2	14,644	-0.01%
2019/01/02	39	19.78	8.3	19.93	19.80	30.7	14,784	0.21%
2018/12/28	2.2	19.95	82.3	20.00	20.00	-80.1	14,930	-0.54%
2018/12/27	6	19.82	9	19.91	19.85	-3	15,072	-0.02%
2018/12/26	11	19.66	1.2	19.75	19.70	9.8	15,158	0.06%
2018/12/25	8.1	19.57	5.1	19.73	19.65	3	15,243	0.02%
2018/12/24	39	19.67	6.1	19.74	19.80	32.9	15,418	0.21%
2018/12/22	6	19.71	0.1	19.80	19.70	6	15,400	0.04%
2018/12/21	8	19.77	1.2	19.76	19.75	6.8	15,610	0.04%
2018/12/20	5.1	19.79	11	19.85	19.90	-5.9	15,670	-0.04%
2018/12/19	9	19.67	4.5	19.88	19.90	4.5	15,710	0.03%
2018/12/18	21	19.73	7	19.75	19.80	14	15,626	0.09%
2018/12/17	44	19.80	8	19.97	19.85	36	15,797	0.23%
2018/12/14	28.5	19.82	6.6	19.98	19.95	21.9	15,718	0.14%
2018/12/13	1	19.85	6.9	19.96	19.90	-5.9	15,678	-0.04%
2018/12/12	19.2	19.79	2	19.80	19.75	17.2	15,670	0.11%
2018/12/11	37	19.75	95	19.80	19.75	-58	15,534	-0.37%
2018/12/10	13.8	19.78	23	19.83	19.75	-9.2	15,478	-0.06%
2018/12/07	8.1	19.85	0	0.00	19.85	8.1	15,470	0.05%
2018/12/06	21.3	19.86	8	19.91	19.90	13.3	15,479	0.09%
2018/12/05	16.3	19.94	2	20.00	19.95	14.3	15,370	0.09%
2018/12/04	8	20.00	8.1	20.01	20.00	-0.1	15,341	0.00%
2018/12/03	108.3	20.09	91	20.15	20.05	17.2	15,249	0.11%	大買/
2018/11/30	173.2	20.17	122	20.35	19.95	51.2	14,999	0.34%	大買/大賣/
2018/11/29	1.1	20.16	10	20.25	20.20	-8.9	13,787	-0.06%
2018/11/28	19	20.14	3	20.25	20.25	16	13,781	0.12%
2018/11/27	5	20.16	1	20.35	20.35	4	13,689	0.03%
2018/11/26	93	20.30	96.6	20.45	20.20	-3.6	13,754	-0.03%
2018/11/23	0.6	20.30	11	20.30	20.30	-10.4	13,674	-0.08%
2018/11/22	0	0.00	5.1	20.30	20.35	-5.1	13,672	-0.04%
2018/11/21	2	20.30	0.2	20.35	20.35	1.8	13,660	0.01%
2018/11/20	0	0.00	10	20.43	20.40	-10	13,651	-0.07%
2018/11/19	0	0.00	35.5	20.41	20.45	-35.5	13,610	-0.26%
2018/11/16	2	20.28	20	20.40	20.40	-18	13,653	-0.13%
2018/11/15	14	20.23	7	20.33	20.30	7	13,690	0.05%
2018/11/14	0	0.00	38.6	20.10	20.40	-38.6	13,744	-0.28%
2018/11/13	45	19.73	30	19.92	20.00	15	13,770	0.11%
2018/11/12	1.1	20.07	27	20.16	20.20	-25.9	13,651	-0.19%
2018/11/09	114	20.17	52	20.20	20.25	62	13,745	0.45%	大買/
2018/11/08	13	20.20	1,211.5	20.28	20.30	-1,198.5	13,805	-8.68%	大賣/鉅額交易
2018/11/07	100	19.99	114.1	19.95	20.00	-14.1	13,680	-0.10%	大賣/
2018/11/06	0.3	19.90	7.4	19.82	19.85	-7.1	13,744	-0.05%
2018/11/05	6	19.56	12.4	19.72	19.75	-6.4	14,503	-0.04%
2018/11/02	20	19.53	29.6	19.53	19.65	-9.6	15,174	-0.06%
2018/11/01	23.3	19.45	8	19.40	19.40	15.3	15,487	0.10%
2018/10/31	31	19.49	14	19.51	19.55	17	15,679	0.11%
2018/10/30	22	19.32	2	19.45	19.40	20	15,741	0.13%
2018/10/29	31.4	19.34	20	19.38	19.40	11.4	15,706	0.07%
2018/10/26	9	19.33	39	19.44	19.50	-30	15,824	-0.19%
2018/10/25	32.3	19.28	9	19.21	19.40	23.2	15,814	0.15%
2018/10/24	12.2	19.37	62	19.47	19.50	-49.8	15,712	-0.32%
2018/10/23	52.3	19.62	10	19.64	19.60	42.3	15,663	0.27%
2018/10/22	8	19.74	11	19.87	19.90	-3	15,776	-0.02%
2018/10/19	6	19.73	25.7	19.74	19.85	-19.7	15,905	-0.12%
2018/10/18	9	19.75	6.5	19.80	19.80	2.5	15,881	0.02%
2018/10/17	54.4	19.81	0	0.00	19.75	54.4	15,910	0.34%
2018/10/16	26.5	19.81	1.2	19.83	19.80	25.3	15,759	0.16%
2018/10/15	63.3	19.86	35	19.85	19.80	28.3	15,581	0.18%
2018/10/12	113	19.80	64	19.89	20.10	49	15,337	0.32%	大買/
2018/10/11	210	20.07	74.1	20.07	19.95	135.9	14,895	0.91%	大買/鉅額交易
2018/10/09	35	20.60	18.4	20.61	20.60	16.6	13,961	0.12%
2018/10/08	0	20.60	23.3	20.58	20.50	-23.3	13,803	-0.17%
2018/10/05	29.2	20.40	3.1	20.44	20.40	26	13,606	0.19%
2018/10/04	20	20.48	8	20.47	20.50	12	13,384	0.09%
2018/10/03	25	20.58	24.4	20.60	20.55	0.6	13,224	0.00%
2018/10/02	56	20.68	30	20.75	20.60	26	13,181	0.20%
2018/10/01	6	20.80	5.1	20.85	20.85	0.9	13,018	0.01%
2018/09/28	158	20.84	60.5	20.85	20.80	97.5	13,046	0.75%	大買/
2018/09/27	94	20.79	169	20.88	20.95	-75	12,889	-0.58%	大賣/
2018/09/26	64	20.83	76	20.80	20.80	-12	12,705	-0.09%
2018/09/25	25.2	20.66	41.6	20.81	20.80	-16.4	12,703	-0.13%
2018/09/21	89.3	20.70	78	20.69	20.70	11.3	12,669	0.09%
2018/09/20	41	20.60	1	20.60	20.60	40	12,513	0.32%
2018/09/19	22	20.46	2	20.50	20.55	20	12,606	0.16%
2018/09/18	2.5	20.42	2	20.48	20.40	0.5	12,690	0.00%
2018/09/17	9	20.41	5.5	20.41	20.40	3.5	12,752	0.03%
2018/09/14	19.9	20.47	11	20.51	20.45	8.9	12,890	0.07%
2018/09/13	8	20.41	26	20.48	20.55	-18	13,007	-0.14%
2018/09/12	3	20.37	2	20.40	20.40	1	13,026	0.01%
2018/09/11	5	20.32	15	20.39	20.40	-10	13,095	-0.08%
2018/09/10	11	20.31	4.1	20.35	20.35	6.9	13,387	0.05%
2018/09/07	23	20.40	0.3	20.50	20.40	22.7	13,665	0.17%
2018/09/06	14	20.34	22.1	20.47	20.50	-8.1	13,713	-0.06%
2018/09/05	71	20.38	5	20.35	20.35	66	13,747	0.48%
2018/09/04	22	20.40	0	0.00	20.45	22	13,715	0.16%
2018/09/03	6	20.43	0	0.00	20.50	6	13,686	0.04%
2018/08/31	209	20.40	0	0.00	20.55	209	13,770	1.52%	大買/鉅額交易
2018/08/30	7	20.42	0	0.00	20.40	7	13,775	0.05%
2018/08/29	0.6	20.50	1	20.45	20.50	-0.4	13,910	0.00%
2018/08/28	7	20.40	1	20.40	20.45	6	13,931	0.04%
2018/08/27	7	20.42	10.8	20.40	20.35	-3.8	13,980	-0.03%
2018/08/24	2	20.40	2	20.40	20.50	0	14,136	0.00%
2018/08/23	14	20.49	0	0.00	20.55	14	15,122	0.09%
2018/08/22	18	20.53	5.1	20.50	20.50	12.9	15,393	0.08%
2018/08/21	6	20.40	10.9	20.41	20.45	-4.9	15,264	-0.03%
2018/08/20	4	20.25	0	0.00	20.35	4	15,243	0.03%
2018/08/17	12	20.25	7	20.26	20.25	5	15,218	0.03%
2018/08/16	34	20.14	0.3	20.30	20.15	33.7	15,237	0.22%
2018/08/15	36	20.25	40	20.27	20.20	-4	15,188	-0.03%
2018/08/14	313	20.35	13	20.40	20.35	300	15,051	1.99%	大買/鉅額交易
2018/08/13	39	20.39	1	20.45	20.40	38	15,029	0.25%
2018/08/10	178	20.47	89.4	20.49	20.50	88.6	14,979	0.59%	大買/
2018/08/09	39	21.36	92.1	21.35	21.35	-53.2	14,262	-0.37%
2018/08/08	15.4	21.27	26.6	21.26	21.30	-11.2	13,596	-0.08%
2018/08/07	1.1	21.25	0.8	21.25	21.25	0.3	13,425	0.00%
2018/08/06	5	21.14	12	21.19	21.20	-7	13,258	-0.05%
2018/08/03	1	20.95	24.2	20.99	21.05	-23.2	13,145	-0.18%
2018/08/02	22	21.00	15.1	21.02	20.95	6.9	13,076	0.05%
2018/08/01	10	21.03	1.1	21.05	21.05	8.9	12,969	0.07%
2018/07/31	7	21.00	9	21.02	21.05	-2	12,901	-0.02%
2018/07/30	16.5	21.01	17	21.00	21.00	-0.5	12,737	0.00%
2018/07/27	5.2	20.92	8.4	21.00	21.00	-3.2	12,644	-0.03%
2018/07/26	3	20.85	7.2	20.85	20.90	-4.2	12,461	-0.03%
2018/07/25	8	20.81	7	20.84	20.80	1	12,412	0.01%
2018/07/24	18	20.71	5	20.80	20.85	13	12,438	0.10%
2018/07/23	2	20.70	16.1	20.70	20.75	-14.1	12,613	-0.11%
2018/07/20	4.1	20.65	17	20.67	20.70	-12.9	12,632	-0.10%
2018/07/19	6	20.67	0	20.65	20.60	6	12,655	0.05%
2018/07/18	0	0.00	13	20.70	20.75	-13	12,722	-0.10%
2018/07/17	0.1	20.70	15	20.70	20.60	-14.9	12,746	-0.12%
2018/07/16	2	20.68	1	20.70	20.60	1	12,769	0.01%
2018/07/13	5	20.65	0	0.00	20.65	5	12,872	0.04%
2018/07/12	0	0.00	13	20.55	20.60	-13	12,895	-0.10%
2018/07/11	1	20.35	6	20.50	20.40	-5	12,950	-0.04%
2018/07/10	2	20.45	7	20.46	20.50	-5	12,983	-0.04%
2018/07/09	1	20.40	8.1	20.37	20.35	-7.1	13,016	-0.05%
2018/07/06	14.2	20.19	6	20.20	20.25	8.2	13,005	0.06%
2018/07/05	6.1	20.25	0	0.00	20.20	6.1	12,962	0.05%
2018/07/04	2	20.25	23	20.28	20.30	-21	13,016	-0.16%
2018/07/03	28.1	20.25	5	20.30	20.20	23.1	13,139	0.18%
2018/07/02	18	20.38	3.4	20.42	20.30	14.6	13,109	0.11%
2018/06/29	22	20.41	2.6	20.60	20.60	19.4	13,082	0.15%
2018/06/28	5.1	20.31	27.1	20.33	20.35	-22	12,928	-0.17%
2018/06/27	35.1	20.38	5	20.35	20.35	30.1	12,830	0.23%
2018/06/26	9.2	20.40	7.2	20.42	20.35	2	12,851	0.02%
2018/06/25	6.3	20.47	11.3	20.49	20.45	-5	12,814	-0.04%
2018/06/22	1	20.40	8	20.58	20.65	-7	12,807	-0.05%
2018/06/21	8	20.51	0	0.00	20.50	8	12,710	0.06%
2018/06/20	47	20.42	18	20.45	20.50	29	12,782	0.23%
2018/06/19	60.1	20.47	10	20.50	20.40	50.1	12,743	0.39%
2018/06/15	3	20.72	7.2	20.71	20.70	-4.2	12,463	-0.03%
2018/06/14	11.1	20.76	30	20.80	20.70	-18.9	12,164	-0.16%
2018/06/13	1	20.85	4.1	20.90	20.90	-3.1	12,149	-0.03%
2018/06/12	1	20.90	5.3	21.02	20.90	-4.3	12,537	-0.03%
2018/06/11	4	21.05	10	21.06	21.10	-6	12,523	-0.05%
2018/06/08	7	20.96	24	21.00	21.05	-17	12,609	-0.13%
2018/06/07	3	20.95	24	21.05	21.10	-21	12,728	-0.16%
2018/06/06	2.7	20.99	76.8	20.92	21.00	-74.2	12,734	-0.58%
2018/06/05	1	20.90	4	20.89	20.90	-3	12,607	-0.02%
2018/06/04	0	0.00	31.1	20.81	20.85	-31.1	12,524	-0.25%
2018/06/01	31	20.38	9	20.53	20.75	22	12,550	0.18%
2018/05/31	28.3	20.39	5.5	20.55	20.35	22.8	12,429	0.18%
2018/05/30	67.3	20.63	0	0.00	20.55	67.3	11,583	0.58%
2018/05/29	4	20.90	12.5	20.93	20.95	-8.5	11,488	-0.07%
2018/05/28	3	20.93	7	20.87	20.95	-4	11,623	-0.03%
2018/05/25	3.1	20.77	25.5	20.78	20.85	-22.4	11,844	-0.19%
2018/05/24	7	20.71	33	20.68	20.75	-26	11,927	-0.22%
2018/05/23	9.1	20.65	52.2	20.70	20.60	-43.1	12,047	-0.36%
2018/05/22	10.1	20.73	1.1	20.80	20.70	9.1	12,129	0.07%
2018/05/21	2.2	20.80	4.1	20.81	20.80	-1.9	12,281	-0.02%
2018/05/18	3	20.75	6.5	20.77	20.80	-3.5	12,497	-0.03%
2018/05/17	6.2	20.66	0	0.00	20.65	6.2	12,745	0.05%
2018/05/16	7	20.55	25	20.63	20.65	-18	12,786	-0.14%
2018/05/15	12.2	20.66	0	0.00	20.55	12.2	13,080	0.09%
2018/05/14	2	20.58	10.5	20.62	20.70	-8.5	13,806	-0.06%
2018/05/11	1	20.45	25.7	20.59	20.60	-24.7	13,895	-0.18%
2018/05/10	2	20.35	2.3	20.40	20.35	-0.3	13,823	0.00%
2018/05/09	0	0.00	1	20.40	20.30	-1	13,841	-0.01%
2018/05/08	10.6	20.31	3	20.35	20.35	7.6	13,913	0.05%
2018/05/07	1.1	20.31	51	20.30	20.30	-49.9	13,992	-0.36%
2018/05/04	7	20.33	14	20.39	20.30	-7	13,988	-0.05%
2018/05/03	2	20.40	50	20.45	20.40	-48	13,969	-0.34%
2018/05/02	17	20.40	4	20.45	20.45	13	14,052	0.09%
2018/04/30	15.3	20.48	141	20.40	20.40	-125.7	14,058	-0.89%	大賣/鉅額交易
2018/04/27	21	20.33	139.2	20.29	20.45	-118.2	14,028	-0.84%	大賣/鉅額交易
2018/04/26	21	20.50	7	20.50	20.50	14	13,954	0.10%
2018/04/25	61	20.38	79	20.46	20.50	-18	13,979	-0.13%
2018/04/24	60	20.43	94	20.45	20.50	-34	14,070	-0.24%
2018/04/23	30	20.35	122	20.38	20.50	-92	14,225	-0.65%	大賣/
2018/04/20	52.3	20.27	81	20.39	20.40	-28.7	14,265	-0.20%
2018/04/19	0.2	20.40	67.1	20.39	20.40	-66.9	14,392	-0.47%
2018/04/18	32.1	20.25	3.2	20.20	20.25	28.9	14,412	0.20%
2018/04/17	11	20.20	36.2	20.20	20.25	-25.2	14,531	-0.17%
2018/04/16	2	20.20	10	20.29	20.25	-8	14,616	-0.05%
2018/04/13	44	20.27	3.2	20.29	20.30	40.8	14,736	0.28%
2018/04/12	1	20.35	15	20.35	20.35	-14	14,991	-0.09%
2018/04/11	6	20.30	5	20.30	20.30	1	15,149	0.01%
2018/04/10	35.2	20.26	17	20.29	20.30	18.2	15,179	0.12%
2018/04/09	28.5	20.17	17.1	20.20	20.20	11.4	15,205	0.07%
2018/04/03	1	20.25	31	20.24	20.20	-30	15,129	-0.20%
2018/04/02	8	20.26	4.1	20.26	20.25	3.9	15,180	0.03%
2018/03/31	16	20.20	2	20.28	20.30	14	15,155	0.09%
2018/03/30	15	20.23	1.3	20.29	20.25	13.7	15,169	0.09%
2018/03/29	3.1	20.14	352.3	20.18	20.25	-349.2	15,097	-2.31%	大賣/鉅額交易
2018/03/28	19	20.15	5.6	20.18	20.20	13.4	14,917	0.09%
2018/03/27	1.3	20.16	7	20.13	20.20	-5.7	14,848	-0.04%
2018/03/26	7	20.00	14	20.05	20.05	-7	14,743	-0.05%
2018/03/23	12	20.03	4	20.06	20.05	8	14,680	0.05%
2018/03/22	11	20.10	1	20.10	20.15	10	14,604	0.07%
2018/03/21	4	20.10	11	20.10	20.10	-7	14,523	-0.05%
2018/03/20	17	20.14	4	20.14	20.10	13	14,697	0.09%
2018/03/19	22	20.12	13.8	20.20	20.20	8.2	14,759	0.06%
2018/03/16	20	20.11	18.7	20.15	20.15	1.3	14,755	0.01%
2018/03/15	7	20.07	143	20.11	20.05	-136	14,458	-0.94%	大賣/鉅額交易
2018/03/14	13.7	20.19	3.1	20.18	20.15	10.6	14,458	0.07%
2018/03/13	51	20.12	59	20.11	20.15	-8	14,528	-0.06%
2018/03/12	12.3	20.01	7.1	20.01	20.05	5.1	14,424	0.04%
2018/03/09	44	19.95	20	19.96	20.00	24	14,647	0.16%
2018/03/08	15.3	19.90	3	19.90	19.90	12.3	14,711	0.08%
2018/03/07	8	19.89	206	20.00	19.85	-198	14,827	-1.34%	大賣/鉅額交易
2018/03/06	16	19.90	6.6	19.92	19.95	9.4	14,871	0.06%
2018/03/05	25	19.82	7	19.81	19.80	18	15,202	0.12%
2018/03/02	39	19.77	19	19.80	19.80	20	15,164	0.13%
2018/03/01	15	19.97	16	19.94	19.95	-1	15,094	-0.01%
2018/02/27	26.1	20.08	16.3	20.14	20.00	9.8	15,014	0.07%
2018/02/26	5	20.01	22	20.03	20.10	-17	14,821	-0.11%
2018/02/23	0.2	20.00	17	19.99	19.90	-16.8	14,730	-0.11%
2018/02/22	7	19.69	10	19.82	19.85	-3	14,828	-0.02%
2018/02/21	18.3	19.67	43.8	19.71	19.75	-25.5	14,934	-0.17%
2018/02/12	49	19.49	0	0.00	19.45	49	14,828	0.33%
2018/02/09	48	19.45	25	19.38	19.45	23	14,731	0.16%
2018/02/08	49	19.69	21	19.70	19.70	28	14,738	0.19%
2018/02/07	26	19.70	32.8	19.72	19.65	-6.8	14,846	-0.05%
2018/02/06	155.6	19.63	85	19.63	19.50	70.6	14,673	0.48%	大買/
2018/02/05	21	19.95	6	20.00	20.10	15	13,880	0.11%
2018/02/02	15.1	20.10	31	20.13	20.15	-15.9	13,758	-0.12%
2018/02/01	3.6	20.18	29.7	20.16	20.15	-26.2	13,744	-0.19%
2018/01/31	7.1	20.04	30	20.06	20.15	-22.9	13,795	-0.17%
2018/01/30	6	20.11	0	0.00	20.05	6	13,776	0.04%
2018/01/29	2.5	20.08	19.1	20.13	20.20	-16.6	13,903	-0.12%
2018/01/26	1.6	20.05	2	20.10	20.05	-0.4	14,056	0.00%
2018/01/25	2.1	20.00	18.9	20.04	20.10	-16.8	14,021	-0.12%
2018/01/24	17	19.93	40	19.97	20.00	-23	14,001	-0.16%
2018/01/23	20	19.96	5	19.96	20.00	15	14,034	0.11%
2018/01/22	52.3	19.96	2.9	20.00	20.00	49.3	14,205	0.35%
2018/01/19	42.1	20.01	31.1	20.05	20.05	11	14,874	0.07%
2018/01/18	42	20.05	7.8	20.04	20.05	34.1	15,315	0.22%
2018/01/17	1	20.05	22.1	20.04	20.05	-21.1	15,281	-0.14%
2018/01/16	7.2	19.97	36.3	20.00	20.00	-29.1	15,215	-0.19%
2018/01/15	20.2	19.90	24	19.94	20.00	-3.8	15,109	-0.03%
2018/01/12	10.2	19.80	82.9	19.85	19.85	-72.7	15,158	-0.48%
2018/01/11	6.8	19.81	12.1	19.85	19.85	-5.3	15,111	-0.04%
2018/01/10	61.7	19.84	10	19.88	19.85	51.7	15,259	0.34%
2018/01/09	16.2	19.85	12	19.81	19.85	4.2	15,173	0.03%
2018/01/08	148	19.83	35.2	19.80	19.85	112.8	15,307	0.74%	大買/鉅額交易
2018/01/05	30	19.65	42.1	19.62	19.70	-12.1	15,164	-0.08%
2018/01/04	51.2	19.60	9	19.58	19.60	42.2	15,330	0.28%
2018/01/03	54	19.54	1	19.55	19.55	53	15,580	0.34%
2018/01/02	32	19.53	66.5	19.50	19.55	-34.5	15,625	-0.22%