合庫金 (5880)-臺銀-民權券商分點個股進出

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

合庫金

(5880)

可現股當沖

股價
25.80
漲跌
▼0.05
漲幅
-0.19%
成交量
7,828張
產業
上市金融類股
1864人加入追蹤

立即追蹤
本地時間:14:30

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

合庫金 (5880)籌碼相關－臺銀-民權券商分點個股進出

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-民權券商分點個股進出
臺銀-民權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
2024/04/26	4	25.83	1.1	25.85	25.80	3	9,334	0.03%
2024/04/25	6.3	25.88	0	0.00	25.85	6.3	9,359	0.07%
2024/04/24	0.5	26.15	0.3	26.17	26.10	0.2	9,403	0.00%
2024/04/23	0	26.15	20	26.12	26.15	-20	9,644	-0.21%
2024/04/22	1	26.05	8.1	26.15	26.10	-7.2	9,790	-0.07%
2024/04/19	24.6	25.55	0	0.00	25.60	24.6	9,699	0.25%
2024/04/18	3.4	25.86	11	25.95	25.85	-7.7	9,408	-0.08%
2024/04/17	27	25.73	20.6	25.75	25.70	6.4	9,360	0.07%
2024/04/16	38.4	25.77	20	26.05	25.70	18.4	9,281	0.20%
2024/04/15	0	0.00	63	26.13	26.10	-63	9,019	-0.70%
2024/04/12	6.3	26.04	2	26.05	26.05	4.3	8,969	0.05%
2024/04/11	1	26.20	0.2	26.28	26.10	0.8	8,859	0.01%
2024/04/10	2.5	26.26	18	26.28	26.20	-15.5	8,787	-0.18%
2024/04/09	0	0.00	3.1	26.25	26.25	-3.1	8,791	-0.04%
2024/04/08	0	0.00	176	26.20	26.20	-176	8,776	-2.01%	大賣/鉅額交易
2024/04/03	6.6	26.18	2.5	26.19	26.00	4.1	8,756	0.05%
2024/04/02	0	0.00	5	26.30	26.30	-5	8,672	-0.06%
2024/04/01	1	26.20	8.3	26.24	26.30	-7.2	8,691	-0.08%
2024/03/29	4.2	26.22	16.4	26.21	26.20	-12.2	8,681	-0.14%
2024/03/28	2.5	26.02	1	26.25	26.00	1.5	8,570	0.02%
2024/03/27	8.7	26.15	10	26.15	26.10	-1.3	8,455	-0.02%
2024/03/26	2.8	26.20	11	26.21	26.15	-8.2	8,461	-0.10%
2024/03/25	6.3	25.96	1.2	25.96	25.95	5.1	8,416	0.06%
2024/03/22	2.7	26.00	1.3	25.97	26.00	1.3	8,420	0.02%
2024/03/21	0	0.00	9.2	25.99	26.05	-9.2	8,375	-0.11%
2024/03/20	39.2	25.76	24.7	25.85	25.65	14.5	8,568	0.17%
2024/03/19	24	25.93	0.2	26.00	25.85	23.8	8,519	0.28%
2024/03/18	5	26.13	18.9	26.12	26.05	-13.9	8,436	-0.16%
2024/03/15	38.6	26.10	0	0.00	26.05	38.6	8,425	0.46%
2024/03/14	10	26.30	212.1	25.96	26.30	-202.1	8,140	-2.48%	大賣/鉅額交易
2024/03/13	1.5	25.92	10.5	25.80	25.85	-9	7,891	-0.11%
2024/03/12	0.8	25.88	5.7	25.86	25.85	-4.9	7,764	-0.06%
2024/03/11	5	25.89	1	26.00	25.85	4	7,683	0.05%
2024/03/08	16.7	25.69	24	25.78	25.85	-7.3	7,615	-0.10%
2024/03/07	10.2	25.65	4	25.75	25.70	6.2	7,573	0.08%
2024/03/06	0.1	25.75	20.5	25.80	25.75	-20.4	7,549	-0.27%
2024/03/05	26	25.66	2.2	25.68	25.60	23.8	8,133	0.29%
2024/03/04	7.8	25.72	6	25.74	25.70	1.8	8,174	0.02%
2024/03/01	5	25.83	1	25.80	25.80	4	8,245	0.05%
2024/02/29	25.1	25.65	0	0.00	25.95	25.1	8,290	0.30%
2024/02/27	7.3	25.72	1.9	25.77	25.65	5.4	8,099	0.07%
2024/02/26	6.3	25.66	1	25.75	25.75	5.3	8,061	0.07%
2024/02/23	14	25.75	3	25.80	25.75	11	8,047	0.14%
2024/02/22	11	25.75	5	25.80	25.75	6	8,218	0.07%
2024/02/21	2.1	25.85	0	0.00	25.85	2.1	8,211	0.03%
2024/02/20	3	25.82	0	0.00	25.95	3	8,262	0.04%
2024/02/19	6	25.77	4.5	25.76	25.85	1.5	8,367	0.02%
2024/02/16	19.1	25.49	9	25.51	25.60	10.1	8,555	0.12%
2024/02/15	6	25.60	1	25.85	25.55	5	8,526	0.06%
2024/02/05	6.2	25.57	0	0.00	25.60	6.2	8,386	0.07%
2024/02/02	8.7	25.83	3	25.65	25.85	5.7	8,341	0.07%
2024/02/01	1.8	25.74	0.5	25.75	25.85	1.3	8,344	0.02%
2024/01/31	18.1	25.36	0	0.00	25.45	18.1	8,243	0.22%
2024/01/30	41.8	25.50	0	0.00	25.40	41.8	8,147	0.51%
2024/01/29	0	25.80	10	25.80	25.75	-10	8,151	-0.12%
2024/01/26	0	25.75	15	25.75	25.70	-15	8,137	-0.18%
2024/01/25	52	25.55	1.5	25.52	25.50	50.5	8,156	0.62%
2024/01/24	2.9	25.43	16.1	25.50	25.50	-13.2	8,130	-0.16%
2024/01/23	4.7	25.31	0	0.00	25.30	4.7	8,148	0.06%
2024/01/22	22.2	25.36	10.5	25.36	25.25	11.7	8,242	0.14%
2024/01/19	10	25.14	0.5	25.35	25.30	9.5	8,172	0.12%
2024/01/18	6	25.21	1.1	25.26	25.20	4.9	8,174	0.06%
2024/01/17	41.3	25.30	2.6	25.33	25.15	38.7	8,142	0.47%
2024/01/16	46.9	25.60	1	25.65	25.50	45.9	7,886	0.58%
2024/01/15	13.3	26.05	2	26.00	26.00	11.3	7,741	0.15%
2024/01/12	22	26.02	5	26.05	26.00	17	7,878	0.22%
2024/01/11	7.5	26.12	20	26.15	26.10	-12.5	7,909	-0.16%
2024/01/10	13	26.20	2	26.28	26.20	11	7,881	0.14%
2024/01/09	0	26.50	0	0.00	26.35	0	7,872	0.00%
2024/01/08	11.2	26.55	0	0.00	26.50	11.2	7,929	0.14%
2024/01/05	2	26.40	0	0.00	26.50	2	7,918	0.03%
2024/01/04	2	26.35	0	0.00	26.50	2	8,033	0.03%
2024/01/03	25.1	26.36	0.5	26.45	26.35	24.6	8,258	0.30%
2024/01/02	3.3	26.70	1	26.70	26.80	2.3	8,201	0.03%
2023/12/29	0	26.75	1	26.75	26.70	-1	8,278	-0.01%
2023/12/28	0	26.55	5	26.85	26.85	-5	8,454	-0.06%
2023/12/27	7.5	26.49	107	26.54	26.55	-99.5	8,420	-1.18%	大賣/
2023/12/26	0	26.25	4	26.35	26.45	-4	8,348	-0.05%
2023/12/25	101	26.25	2	26.30	26.20	99	8,356	1.18%	大買/
2023/12/22	1.6	26.24	0	0.00	26.25	1.6	8,426	0.02%
2023/12/21	14.3	26.16	1.5	26.20	26.15	12.8	8,631	0.15%
2023/12/20	32.7	26.42	6.6	26.54	26.35	26.1	8,620	0.30%
2023/12/19	8.6	26.48	12.1	26.70	26.70	-3.5	8,545	-0.04%
2023/12/18	7.8	26.56	5.6	26.64	26.70	2.2	8,899	0.02%
2023/12/15	0	26.80	4	26.80	26.75	-4	8,933	-0.04%
2023/12/14	0	26.75	13	26.83	26.85	-13	8,678	-0.15%
2023/12/13	14	26.47	2	26.40	26.50	12	8,534	0.14%
2023/12/12	1	26.55	7.4	26.60	26.65	-6.4	8,723	-0.07%
2023/12/11	6.1	26.63	0	0.00	26.65	6.1	8,741	0.07%
2023/12/08	14	26.70	0	0.00	26.75	14	8,712	0.16%
2023/12/07	5	26.60	0.1	26.68	26.75	4.9	8,740	0.06%
2023/12/06	2	26.80	0.1	26.75	26.80	1.9	8,831	0.02%
2023/12/05	3.1	26.62	11	26.63	26.65	-7.9	8,825	-0.09%
2023/12/04	0	0.00	10.4	26.70	26.75	-10.4	8,846	-0.12%
2023/12/01	9.3	26.57	0.1	26.65	26.55	9.2	8,894	0.10%
2023/11/30	4.7	26.70	17.1	26.79	26.95	-12.4	8,851	-0.14%
2023/11/29	0	0.00	0.2	26.75	26.70	-0.2	8,250	0.00%
2023/11/28	3.9	26.74	11	26.75	26.75	-7.1	8,147	-0.09%
2023/11/27	1.5	26.52	3.5	26.69	26.50	-2	8,223	-0.02%
2023/11/24	2	26.35	3	26.35	26.50	-1	8,166	-0.01%
2023/11/22	12.1	26.54	1	26.50	26.50	11.1	8,211	0.13%
2023/11/21	1.7	26.73	21.1	26.77	26.80	-19.3	8,262	-0.23%
2023/11/20	1	26.35	1	26.45	26.45	0	8,085	0.00%
2023/11/17	0	26.45	2	26.55	26.45	-2	8,059	-0.02%
2023/11/16	1	26.35	65	26.45	26.50	-64	7,965	-0.80%
2023/11/15	1	26.25	8	26.27	26.40	-7	7,867	-0.09%
2023/11/14	0	0.00	2.5	25.88	25.90	-2.5	7,722	-0.03%
2023/11/10	2.1	25.68	0	0.00	25.75	2.1	7,902	0.03%
2023/11/09	0	0.00	6	25.77	25.70	-6	7,998	-0.08%
2023/11/08	0.6	25.80	0	0.00	25.75	0.6	8,129	0.01%
2023/11/07	3.2	25.74	0.1	25.80	25.75	3.1	8,212	0.04%
2023/11/06	72.1	25.88	78.1	25.84	25.85	-6	8,325	-0.07%
2023/11/03	3.1	25.58	14	25.68	25.70	-11	8,513	-0.13%
2023/11/02	0.4	25.50	6.1	25.54	25.50	-5.7	8,794	-0.06%
2023/11/01	2	25.18	3	25.25	25.25	-1	8,955	-0.01%
2023/10/31	2.1	25.18	0	0.00	25.15	2.1	9,156	0.02%
2023/10/30	9	25.14	0	0.00	25.10	9	9,348	0.10%
2023/10/27	2	25.30	10.4	25.30	25.30	-8.4	9,293	-0.09%
2023/10/26	24	25.12	0	0.00	25.10	24	9,471	0.25%
2023/10/25	6	25.29	0	0.00	25.25	6	9,446	0.06%
2023/10/24	5.5	25.27	10.3	25.25	25.25	-4.8	9,505	-0.05%
2023/10/23	10.3	25.33	0	0.00	25.30	10.3	9,611	0.11%
2023/10/20	23	25.40	0	0.00	25.50	23	9,564	0.24%
2023/10/19	6.3	25.75	8	25.70	25.65	-1.7	9,439	-0.02%
2023/10/18	4.2	25.93	0	0.00	26.00	4.2	9,444	0.04%
2023/10/17	2.1	26.00	6	26.00	26.05	-4	9,425	-0.04%
2023/10/16	1.3	26.02	0	0.00	26.15	1.3	9,456	0.01%
2023/10/13	5	25.95	11.1	25.96	25.95	-6.1	9,422	-0.06%
2023/10/12	1.4	26.16	0.4	26.20	26.20	1	9,476	0.01%
2023/10/11	5.8	26.02	1.2	26.00	26.10	4.6	9,471	0.05%
2023/10/06	0.2	25.70	7	25.51	25.65	-6.8	9,257	-0.07%
2023/10/05	8.1	25.28	0	0.00	25.30	8.1	9,287	0.09%
2023/10/04	32.5	25.20	0	0.00	25.10	32.5	9,223	0.35%
2023/10/03	7.3	25.51	0	0.00	25.50	7.3	9,084	0.08%
2023/10/02	22	25.70	0	0.00	25.65	22	9,158	0.24%
2023/09/28	5.2	25.65	7.1	25.60	25.60	-1.9	9,451	-0.02%
2023/09/27	2.7	25.52	0	0.00	25.50	2.7	9,468	0.03%
2023/09/26	25	25.56	1	25.60	25.55	24	9,403	0.25%
2023/09/25	3.5	25.82	0	0.00	25.85	3.5	9,264	0.04%
2023/09/22	14.1	25.74	0	0.00	25.70	14.1	9,371	0.15%
2023/09/21	140.3	25.91	3.4	25.93	25.65	136.9	9,377	1.46%	大買/鉅額交易
2023/09/20	19.9	26.15	19.7	26.11	26.10	0.1	9,030	0.00%
2023/09/19	49.4	26.25	0.2	26.35	26.20	49.2	9,043	0.54%
2023/09/18	14.1	26.32	0	0.00	26.35	14.1	9,094	0.16%
2023/09/15	4.7	26.44	11	26.45	26.40	-6.3	9,133	-0.07%
2023/09/14	3	26.45	12	26.50	26.55	-9	8,902	-0.10%
2023/09/13	6.1	26.27	1	26.25	26.25	5.1	8,841	0.06%
2023/09/12	10.1	26.16	2.3	26.20	26.25	7.8	8,994	0.09%
2023/09/11	10.7	26.05	51	26.00	26.15	-40.3	8,983	-0.45%
2023/09/08	6.3	26.08	0	0.00	26.10	6.3	8,908	0.07%
2023/09/07	2.8	26.15	1	26.25	26.15	1.8	8,947	0.02%
2023/09/06	28.1	26.19	0	0.00	26.10	28.1	8,951	0.31%
2023/09/05	6.3	26.35	20	26.35	26.30	-13.7	8,861	-0.16%
2023/09/04	1.1	26.35	5.3	26.36	26.40	-4.3	8,857	-0.05%
2023/09/01	22.1	26.39	1	26.40	26.35	21.1	8,878	0.24%
2023/08/31	9.2	26.46	0	0.00	26.25	9.2	8,909	0.10%
2023/08/30	1	26.65	0	0.00	26.65	1	8,741	0.01%
2023/08/29	5.3	26.34	0	0.00	26.45	5.3	8,775	0.06%
2023/08/28	1.7	26.50	0	0.00	26.50	1.7	8,739	0.02%
2023/08/25	18.7	26.48	0	0.00	26.40	18.7	9,118	0.20%
2023/08/24	1	26.70	0	0.00	26.70	1	9,136	0.01%
2023/08/23	10	26.63	0	0.00	26.60	10	9,170	0.11%
2023/08/22	3.1	26.74	0	0.00	26.80	3.1	9,184	0.03%
2023/08/21	6.2	26.69	0	0.00	26.65	6.2	9,219	0.07%
2023/08/18	5.4	26.70	7	26.44	26.55	-1.6	9,269	-0.02%
2023/08/17	22.5	26.35	1.1	26.56	26.35	21.4	9,248	0.23%
2023/08/16	27.4	26.57	0	0.00	26.55	27.4	9,178	0.30%
2023/08/15	20.9	26.99	3.1	27.19	26.90	17.8	9,179	0.19%
2023/08/14	15.9	27.16	50.1	27.12	27.10	-34.2	9,217	-0.37%
2023/08/11	12.9	27.70	5.8	27.73	27.60	7.1	9,354	0.08%
2023/08/10	18.5	27.75	10.9	27.84	27.80	7.6	9,369	0.08%
2023/08/09	53.2	27.68	23.4	27.75	27.85	29.8	9,297	0.32%
2023/08/08	58.8	29.40	13	29.35	29.35	45.8	9,021	0.51%
2023/08/07	33.9	29.42	8	29.37	29.45	25.9	8,730	0.30%
2023/08/04	7.2	29.08	11.4	29.17	29.15	-4.2	8,553	-0.05%
2023/08/02	48.7	29.03	22.3	29.28	29.00	26.4	8,397	0.31%
2023/08/01	3.3	29.47	27	29.45	29.50	-23.7	8,224	-0.29%
2023/07/31	41	29.43	37.2	29.50	29.40	3.8	8,200	0.05%
2023/07/28	21	29.18	10	29.20	29.25	11	8,041	0.14%
2023/07/27	26.5	29.24	16.6	29.21	29.25	9.9	8,007	0.12%
2023/07/26	28.3	28.86	20.8	28.79	28.95	7.5	8,114	0.09%
2023/07/25	0.1	28.50	14.6	28.45	28.40	-14.5	8,143	-0.18%
2023/07/24	0.2	28.21	1	28.25	28.20	-0.8	8,163	-0.01%
2023/07/21	15	28.45	0	0.00	28.25	15	8,216	0.18%
2023/07/20	2	28.45	2.3	28.50	28.50	-0.3	8,341	0.00%
2023/07/19	2	28.35	1.2	28.41	28.35	0.9	8,329	0.01%
2023/07/18	2.4	28.39	5.2	28.33	28.45	-2.8	8,309	-0.03%
2023/07/17	6.2	28.41	20	28.40	28.45	-13.8	8,307	-0.17%
2023/07/14	1	28.25	3	28.25	28.30	-2	8,244	-0.02%
2023/07/13	0.2	28.10	2	28.15	28.05	-1.8	8,151	-0.02%
2023/07/11	0	0.00	40	28.00	28.05	-40	8,215	-0.49%
2023/07/10	8	27.78	4	27.79	27.85	4	8,213	0.05%
2023/07/07	21	27.50	0	0.00	27.65	21	8,155	0.26%
2023/07/06	18.1	27.86	7	27.71	27.70	11.1	8,082	0.14%
2023/07/05	11	28.19	0.1	28.25	28.10	10.9	7,767	0.14%
2023/07/04	5	28.05	7.3	28.19	28.20	-2.3	7,711	-0.03%
2023/07/03	6.2	28.06	10.9	28.18	28.25	-4.7	7,759	-0.06%
2023/06/30	2	28.00	12.1	28.05	28.05	-10.1	7,847	-0.13%
2023/06/29	5.1	28.00	0	0.00	28.05	5.1	7,718	0.07%
2023/06/28	10	28.05	5	28.10	28.15	5	7,689	0.07%
2023/06/27	5	28.10	11	28.25	28.10	-6	7,669	-0.08%
2023/06/26	1.1	28.18	17.6	28.07	28.05	-16.5	7,646	-0.22%
2023/06/21	0	28.15	27.2	28.25	28.20	-27.2	7,626	-0.36%
2023/06/20	1	28.00	5	28.10	28.10	-4	7,637	-0.05%
2023/06/19	4	27.91	3	27.92	28.10	1	7,676	0.01%
2023/06/16	29.1	28.01	11.1	28.05	28.00	18	7,693	0.23%
2023/06/15	12	28.10	1	28.15	28.10	11	7,587	0.14%
2023/06/14	5.1	28.11	0	0.00	28.10	5.1	7,694	0.07%
2023/06/13	15.3	28.30	13	28.30	28.25	2.3	7,859	0.03%
2023/06/12	14.2	28.18	48.1	28.21	28.10	-33.8	8,044	-0.42%
2023/06/09	18.2	28.33	119	28.40	28.35	-100.8	8,207	-1.23%	大賣/
2023/06/08	0	28.30	22.2	28.39	28.40	-22.2	8,314	-0.27%
2023/06/07	2	28.25	4.5	28.28	28.35	-2.5	8,456	-0.03%
2023/06/06	1.2	28.20	2	28.23	28.25	-0.8	8,486	-0.01%
2023/06/05	0	28.25	1.2	28.22	28.15	-1.2	8,514	-0.01%
2023/06/02	0.5	28.04	13.2	28.13	28.20	-12.7	8,487	-0.15%
2023/06/01	8.1	27.99	2	27.98	27.90	6.1	8,487	0.07%
2023/05/31	3.8	27.98	0	0.00	27.95	3.8	8,471	0.04%
2023/05/30	11	28.00	5	28.08	28.10	6	8,097	0.07%
2023/05/29	2	28.05	11	28.07	28.10	-9	8,205	-0.11%
2023/05/26	6.3	27.82	1	27.85	28.00	5.3	8,347	0.06%
2023/05/25	3.1	28.08	0	0.00	28.00	3.1	8,365	0.04%
2023/05/24	4	28.10	1	28.15	28.35	3	8,395	0.04%
2023/05/23	0	28.20	2.2	28.15	28.20	-2.2	8,328	-0.03%
2023/05/22	18	28.14	8.5	28.19	28.20	9.6	8,335	0.11%
2023/05/19	3	28.15	56	28.16	28.20	-53	8,292	-0.64%
2023/05/18	3	27.95	34.8	28.02	28.05	-31.8	8,200	-0.39%
2023/05/17	15.4	27.62	83.9	27.89	27.90	-68.5	8,109	-0.85%
2023/05/16	0.2	27.40	37.4	27.45	27.50	-37.2	7,857	-0.47%
2023/05/15	0	27.20	2	27.20	27.30	-2	7,807	-0.03%
2023/05/12	3.1	27.15	3.3	27.26	27.15	-0.2	7,811	0.00%
2023/05/11	33	27.21	13.1	27.29	27.30	19.9	7,806	0.25%
2023/05/10	0	0.00	0.4	27.30	27.35	-0.4	7,794	0.00%
2023/05/09	2	27.20	5.2	27.27	27.35	-3.2	7,821	-0.04%
2023/05/08	0.1	27.30	8.4	27.29	27.30	-8.3	7,891	-0.11%
2023/05/05	0	0.00	3.6	27.21	27.20	-3.6	7,829	-0.05%
2023/05/04	3	26.95	7	27.09	27.15	-4	7,850	-0.05%
2023/05/03	16.5	27.05	10	27.10	27.05	6.5	7,905	0.08%
2023/05/02	15	27.05	65	27.07	27.20	-50	8,229	-0.61%
2023/04/28	8.9	26.65	15	26.75	26.75	-6.1	8,466	-0.07%
2023/04/27	13.7	26.52	10	26.60	26.60	3.7	8,392	0.04%
2023/04/26	3.3	26.57	8	26.64	26.60	-4.7	8,437	-0.06%
2023/04/25	18.3	26.64	45	26.71	26.55	-26.7	8,442	-0.32%
2023/04/24	1	26.30	18.5	26.43	26.50	-17.5	8,383	-0.21%
2023/04/21	14.3	26.27	0	0.00	26.35	14.3	8,538	0.17%
2023/04/20	14	26.35	1	26.50	26.40	13	8,688	0.15%
2023/04/19	5	26.55	3	26.58	26.60	2	8,945	0.02%
2023/04/18	4	26.51	7.6	26.59	26.60	-3.6	9,024	-0.04%
2023/04/17	16.1	26.48	0	0.00	26.55	16.1	9,068	0.18%
2023/04/14	2.1	26.53	16	26.62	26.60	-13.9	9,059	-0.15%
2023/04/13	0	0.00	21	26.46	26.50	-21	9,009	-0.23%
2023/04/12	0	26.40	8	26.40	26.40	-8	9,022	-0.09%
2023/04/11	9	26.36	8	26.44	26.45	1	9,115	0.01%
2023/04/10	2	26.30	0	0.00	26.30	2	9,078	0.02%
2023/04/07	1.1	26.15	1	26.25	26.20	0.1	9,084	0.00%
2023/04/06	8	26.22	19	26.30	26.20	-11	9,079	-0.12%
2023/03/31	17	26.14	15	26.34	26.10	2	9,045	0.02%
2023/03/30	1.1	26.16	0	0.00	26.10	1.1	8,906	0.01%
2023/03/29	2	26.15	1	26.20	26.25	1	8,895	0.01%
2023/03/28	1	26.20	0.1	26.20	26.20	0.9	8,927	0.01%
2023/03/24	8	26.06	0.2	26.00	26.15	7.8	9,126	0.09%
2023/03/23	0.7	26.07	18.4	26.11	26.10	-17.7	9,185	-0.19%
2023/03/22	3	25.85	8.2	25.76	25.95	-5.2	9,291	-0.06%
2023/03/21	8.2	25.43	7.3	25.46	25.40	0.9	9,397	0.01%
2023/03/20	14	25.20	3	25.40	25.20	11	9,381	0.12%
2023/03/17	5.6	25.34	0	0.00	25.35	5.6	9,373	0.06%
2023/03/16	23.2	25.29	2	25.35	25.30	21.2	9,266	0.23%
2023/03/15	20.9	25.76	0	0.00	25.60	20.9	9,225	0.23%
2023/03/14	74.5	25.85	1	25.85	25.80	73.5	9,155	0.80%
2023/03/13	23.3	26.03	46	26.01	26.10	-22.7	9,006	-0.25%
2023/03/10	38.9	26.24	2	26.35	26.15	36.9	8,939	0.41%
2023/03/09	32.1	26.42	1	26.50	26.45	31.1	8,876	0.35%
2023/03/08	8.2	26.58	1	26.55	26.60	7.2	9,494	0.08%
2023/03/07	3	26.60	0	0.00	26.65	3	9,537	0.03%
2023/03/06	7	26.56	11	26.66	26.60	-4	9,720	-0.04%
2023/03/03	6.1	26.43	0	26.45	26.40	6.1	9,859	0.06%
2023/03/02	31	26.39	1.2	26.42	26.40	29.8	9,959	0.30%
2023/03/01	32.3	26.49	0	0.00	26.45	32.3	9,981	0.32%
2023/02/24	6	26.65	0	26.79	26.65	6	9,813	0.06%
2023/02/23	13.5	26.76	20	26.77	26.80	-6.5	9,698	-0.07%
2023/02/22	120.2	26.49	7	26.62	26.50	113.2	9,787	1.16%	大買/鉅額交易
2023/02/21	15.5	26.67	0.2	26.75	26.70	15.3	9,769	0.16%
2023/02/20	4	26.60	4	26.82	26.85	0	9,878	0.00%
2023/02/17	0.1	26.65	1.2	26.60	26.60	-1.1	9,994	-0.01%
2023/02/16	4	26.59	0	0.00	26.55	4	10,233	0.04%
2023/02/15	82	26.50	0.1	26.60	26.60	82	10,466	0.78%
2023/02/14	3	26.75	4	26.70	26.75	-1	10,428	-0.01%
2023/02/13	2.1	26.70	0.2	26.74	26.80	1.9	10,476	0.02%
2023/02/10	0.1	26.45	0	0.00	26.60	0.1	10,481	0.00%
2023/02/09	1.5	26.38	0	0.00	26.35	1.5	10,538	0.01%
2023/02/08	52.2	26.40	2	26.35	26.35	50.2	10,628	0.47%
2023/02/07	19.1	26.40	0	0.00	26.40	19.1	10,665	0.18%
2023/02/06	1.3	26.40	31.3	26.45	26.35	-30.1	10,631	-0.28%
2023/02/03	1.4	26.63	0	0.00	26.65	1.4	10,580	0.01%
2023/02/02	0.1	26.55	0	0.00	26.65	0.1	10,707	0.00%
2023/02/01	17.2	26.47	0	0.00	26.55	17.2	10,732	0.16%
2023/01/31	7.9	26.62	0.1	26.90	26.45	7.8	10,807	0.07%
2023/01/30	3.2	26.80	17	27.21	27.30	-13.8	10,592	-0.13%
2023/01/17	15	26.73	0	0.00	26.70	15	10,297	0.15%
2023/01/16	2.1	26.85	86.8	26.76	26.85	-84.7	10,309	-0.82%
2023/01/13	3.5	26.49	1.3	26.50	26.35	2.2	10,296	0.02%
2023/01/12	3.1	26.44	6	26.43	26.40	-2.9	10,533	-0.03%
2023/01/11	4.4	26.66	0.5	26.69	26.70	3.9	10,584	0.04%
2023/01/10	4.2	26.86	7	26.97	27.00	-2.8	10,562	-0.03%
2023/01/09	15.5	26.80	45.7	26.78	27.00	-30.3	10,529	-0.29%
2023/01/06	2.2	26.30	16	26.33	26.30	-13.8	10,405	-0.13%
2023/01/05	0	0.00	5.1	26.20	26.25	-5.1	10,568	-0.05%
2023/01/04	1	26.00	2	26.00	26.00	-1	10,683	-0.01%
2023/01/03	16.1	25.81	0	0.00	25.90	16.1	10,927	0.15%
2022/12/30	2.8	25.88	2	26.05	26.00	0.8	10,957	0.01%
2022/12/29	5.7	25.70	0	0.00	25.65	5.7	11,042	0.05%
2022/12/28	2.2	25.92	0	0.00	25.90	2.2	11,044	0.02%
2022/12/27	2	26.20	13	26.18	26.10	-11	11,200	-0.10%
2022/12/26	0	0.00	0.3	26.10	26.10	-0.3	11,392	0.00%
2022/12/23	5.2	25.93	0	0.00	25.95	5.2	11,684	0.04%
2022/12/22	0	0.00	2	26.10	26.15	-2	11,913	-0.02%
2022/12/21	1.6	25.94	0	0.00	26.00	1.6	12,228	0.01%
2022/12/20	10	25.90	0	0.00	25.95	10	12,328	0.08%
2022/12/19	2.9	26.20	0	0.00	26.15	2.9	12,415	0.02%
2022/12/16	6.7	26.18	3	26.15	26.15	3.7	12,425	0.03%
2022/12/15	0.5	26.44	2	26.45	26.50	-1.6	12,408	-0.01%
2022/12/14	0	0.00	2.1	26.40	26.50	-2.1	12,412	-0.02%
2022/12/13	5.1	26.18	3	26.40	26.10	2.1	12,333	0.02%
2022/12/12	0.6	26.28	0	0.00	26.35	0.6	12,230	0.00%
2022/12/09	0	0.00	4	26.20	26.25	-4	12,487	-0.03%
2022/12/08	6	25.99	0	0.00	26.05	6	12,568	0.05%
2022/12/07	1	25.80	1	26.10	26.05	0	12,641	0.00%
2022/12/06	14.1	25.95	17	25.99	25.80	-2.9	12,595	-0.02%
2022/12/05	0.3	26.30	1	26.20	26.10	-0.7	12,518	-0.01%
2022/12/02	3.1	26.37	0	0.00	26.40	3.1	12,496	0.02%
2022/12/01	1	26.45	1	26.50	26.70	0	12,608	0.00%
2022/11/30	17	26.41	40	26.52	26.65	-23	12,656	-0.18%
2022/11/29	1.5	26.12	12	26.46	26.50	-10.5	12,035	-0.09%
2022/11/28	14.5	25.84	0	0.00	26.15	14.5	11,974	0.12%
2022/11/25	2.1	26.16	5.7	26.18	26.30	-3.6	11,936	-0.03%
2022/11/24	0.4	26.30	2	26.18	26.30	-1.6	11,900	-0.01%
2022/11/23	1	26.10	1	26.20	26.10	0	11,882	0.00%
2022/11/22	6	25.84	22	26.01	26.05	-16	11,925	-0.13%
2022/11/21	2	25.63	0	0.00	26.05	2	11,901	0.02%
2022/11/18	26.9	25.85	1	26.10	25.80	25.9	11,857	0.22%
2022/11/17	8.3	26.14	1.5	26.17	26.20	6.8	11,781	0.06%
2022/11/16	3.2	26.50	7	26.62	26.45	-3.8	11,820	-0.03%
2022/11/15	2.5	26.32	0.7	26.70	26.70	1.8	11,760	0.02%
2022/11/14	4.5	26.49	4	26.60	26.55	0.5	11,644	0.00%
2022/11/11	25	26.43	16.1	26.48	26.55	8.9	11,435	0.08%
2022/11/10	2	25.78	6	25.80	25.90	-4	11,291	-0.04%
2022/11/09	7.1	25.94	8	25.95	26.00	-0.9	11,354	-0.01%
2022/11/08	0.3	25.65	42.2	25.55	25.75	-41.9	11,330	-0.37%
2022/11/07	50.2	25.45	8	25.40	25.60	42.2	11,381	0.37%
2022/11/04	4.4	24.91	1	25.75	25.75	3.4	11,487	0.03%
2022/11/03	1	24.80	0	0.00	25.00	1	11,813	0.01%
2022/11/02	7	25.18	0	0.00	25.00	7	12,342	0.06%
2022/11/01	1.1	25.20	1	25.20	25.35	0.1	12,608	0.00%
2022/10/28	8	24.93	6	25.17	25.05	2	12,734	0.02%
2022/10/27	8	25.17	0	0.00	25.05	8	12,758	0.06%
2022/10/26	12.1	25.23	6	25.48	25.30	6.1	12,720	0.05%
2022/10/25	0.1	24.95	8	24.91	25.15	-8	12,628	-0.06%
2022/10/24	0	0.00	2.6	24.75	24.70	-2.6	12,685	-0.02%
2022/10/21	3	24.57	11	24.47	24.50	-8	12,695	-0.06%
2022/10/20	11.1	23.59	32	23.76	24.25	-20.9	12,711	-0.16%
2022/10/19	1	24.00	1.3	24.36	24.05	-0.3	12,455	0.00%
2022/10/18	13.4	24.33	0	0.00	24.40	13.4	12,381	0.11%
2022/10/17	7	24.26	0	0.00	24.35	7	12,424	0.06%
2022/10/14	4	24.58	5	24.66	24.50	-1	12,338	-0.01%
2022/10/13	27.7	24.60	6	24.77	24.55	21.7	12,294	0.18%
2022/10/12	13.1	25.08	6	25.03	25.10	7.1	12,086	0.06%
2022/10/11	17	25.20	1	25.10	25.05	16	12,050	0.13%
2022/10/07	2.3	25.78	0	0.00	25.80	2.3	11,877	0.02%
2022/10/06	0.1	26.00	2	26.00	26.05	-1.9	11,876	-0.02%
2022/10/05	6.4	25.87	6.1	25.83	25.70	0.3	11,928	0.00%
2022/10/04	62.2	25.51	1	25.50	25.85	61.2	12,010	0.51%
2022/10/03	20.6	25.81	5.3	25.85	25.70	15.3	11,928	0.13%
2022/09/30	3	26.37	16.9	26.44	26.25	-13.9	11,847	-0.12%
2022/09/29	2	26.28	9.4	26.30	26.50	-7.4	11,723	-0.06%
2022/09/28	5.1	26.14	39.1	26.30	26.45	-34	11,616	-0.29%
2022/09/27	21.8	26.17	5.2	26.11	26.15	16.6	11,348	0.15%
2022/09/26	13.6	26.30	0	0.00	26.25	13.6	11,344	0.12%
2022/09/23	4.2	26.76	0	0.00	26.70	4.2	11,305	0.04%
2022/09/22	13.5	26.72	0	0.00	26.80	13.5	11,349	0.12%
2022/09/21	7.1	27.05	1.3	27.22	27.10	5.8	11,282	0.05%
2022/09/20	11.9	27.15	5.2	27.18	27.25	6.7	11,226	0.06%
2022/09/19	12.5	27.37	2.1	27.36	27.15	10.4	11,210	0.09%
2022/09/16	21	27.21	28	27.51	27.55	-7	11,247	-0.06%
2022/09/15	1.2	27.32	30	27.44	27.50	-28.8	11,072	-0.26%
2022/09/14	14.3	27.11	4.4	27.21	27.05	9.9	11,004	0.09%
2022/09/13	10.2	27.50	10.6	27.48	27.45	-0.5	11,194	0.00%
2022/09/12	2	27.20	3.2	27.37	27.45	-1.2	11,344	-0.01%
2022/09/08	2	27.00	11.2	27.22	27.25	-9.2	11,575	-0.08%
2022/09/07	16.3	26.97	6	27.00	26.95	10.3	11,667	0.09%
2022/09/06	1.1	27.30	1	27.55	27.45	0.1	11,649	0.00%
2022/09/05	2	27.05	0.3	27.15	27.15	1.7	11,630	0.01%
2022/09/02	6.1	27.04	13.4	27.09	27.00	-7.2	11,766	-0.06%
2022/09/01	8	27.03	9.8	27.02	27.10	-1.8	11,789	-0.02%
2022/08/31	2.1	27.20	4	27.41	27.65	-1.9	11,666	-0.02%
2022/08/30	1.9	27.16	0	0.00	27.20	1.9	11,552	0.02%
2022/08/29	16	27.01	0.5	27.30	27.20	15.5	11,546	0.13%
2022/08/26	0	0.00	2	27.35	27.45	-2	11,499	-0.02%
2022/08/25	0.2	27.35	6	27.31	27.30	-5.8	11,554	-0.05%
2022/08/24	4.2	26.95	0	27.05	27.00	4.2	11,704	0.04%
2022/08/23	8.4	27.11	0	0.00	27.00	8.4	12,626	0.07%
2022/08/22	3.4	27.41	1.1	27.41	27.40	2.3	12,805	0.02%
2022/08/19	6.1	27.58	3	27.60	27.60	3.1	12,974	0.02%
2022/08/18	1	27.70	0	0.00	27.75	1	13,199	0.01%
2022/08/17	8.5	27.64	2	27.63	27.75	6.5	13,336	0.05%
2022/08/16	6.1	27.47	3	27.50	27.65	3.1	13,368	0.02%
2022/08/15	5.2	27.41	4	27.45	27.50	1.2	13,566	0.01%
2022/08/12	4.2	27.41	1	27.60	27.45	3.3	13,803	0.02%
2022/08/11	6.2	27.34	17	27.39	27.45	-10.8	14,112	-0.08%
2022/08/10	47.9	27.10	59	27.13	27.20	-11.1	14,470	-0.08%
2022/08/09	6	28.17	62.6	28.32	28.50	-56.6	14,249	-0.40%
2022/08/08	12	27.86	19	27.86	28.00	-7	13,851	-0.05%
2022/08/05	3.1	27.67	2.3	27.64	27.65	0.8	13,808	0.01%
2022/08/04	9	27.37	12.9	27.43	27.35	-3.9	14,097	-0.03%
2022/08/03	5.2	27.16	0	0.00	27.35	5.2	14,159	0.04%
2022/08/02	14	27.21	0	0.00	27.25	14	14,481	0.10%
2022/08/01	5.1	27.37	5.1	27.39	27.45	0	14,811	0.00%
2022/07/29	18	27.25	5	27.08	27.40	13	15,027	0.09%
2022/07/28	12.2	27.26	31	27.14	27.25	-18.8	14,962	-0.13%
2022/07/27	21	26.79	4.1	26.78	26.95	16.9	14,884	0.11%
2022/07/26	14.1	26.39	9	26.37	26.50	5.1	14,838	0.03%
2022/07/25	0.2	26.45	0.3	26.40	26.50	-0.1	14,832	0.00%
2022/07/22	1	25.75	2	26.05	26.05	-1	15,005	-0.01%
2022/07/21	1.1	25.74	2	25.80	26.00	-0.9	15,004	-0.01%
2022/07/20	4.3	25.82	3	25.95	25.60	1.3	15,061	0.01%
2022/07/19	3.2	25.60	0.3	25.70	25.65	3	15,191	0.02%
2022/07/18	8	25.41	78	25.45	25.50	-70	15,323	-0.46%
2022/07/15	15.1	25.45	6.1	25.35	25.30	9	15,302	0.06%
2022/07/14	2.2	25.81	1	25.85	25.80	1.2	15,370	0.01%
2022/07/13	2	25.73	1.1	25.89	25.85	0.9	15,416	0.01%
2022/07/12	8.6	25.24	0	0.00	25.20	8.6	15,584	0.05%
2022/07/11	10.4	25.72	27	25.76	25.65	-16.6	15,653	-0.11%
2022/07/08	6.6	26.08	10	26.08	26.00	-3.5	15,946	-0.02%
2022/07/07	15.4	26.09	11	26.00	26.10	4.4	16,035	0.03%
2022/07/06	2.3	26.19	51	26.28	26.10	-48.7	16,179	-0.30%
2022/07/05	1.3	26.51	0	0.00	26.55	1.3	16,365	0.01%
2022/07/04	1.2	26.33	7.1	26.73	26.55	-5.9	16,521	-0.04%
2022/07/01	9.2	26.52	18	26.67	26.50	-8.8	16,894	-0.05%
2022/06/30	4.1	26.76	5	26.82	26.85	-0.9	17,255	-0.01%
2022/06/29	2.2	27.05	1	27.00	27.20	1.2	17,283	0.01%
2022/06/27	13.3	27.27	3	27.40	27.15	10.3	17,632	0.06%
2022/06/24	10.1	27.21	15	27.28	27.35	-4.9	17,621	-0.03%
2022/06/23	7.2	26.89	28	26.94	26.95	-20.9	17,677	-0.12%
2022/06/22	9.1	26.89	8	26.89	26.75	1.1	17,690	0.01%
2022/06/21	1	27.05	34.3	26.88	27.10	-33.3	17,776	-0.19%
2022/06/20	13.3	26.33	38	26.18	26.10	-24.8	17,800	-0.14%
2022/06/17	27.2	26.73	18	26.85	26.75	9.1	17,649	0.05%
2022/06/16	7.2	27.26	1.2	27.69	27.10	6	17,528	0.03%
2022/06/15	3.2	26.94	1.1	27.16	27.20	2.1	17,932	0.01%
2022/06/14	4	26.90	21.2	27.05	27.00	-17.2	18,135	-0.09%
2022/06/13	23.3	26.63	1.1	26.58	26.95	22.1	18,214	0.12%
2022/06/10	2.3	26.97	0	0.00	27.15	2.3	18,208	0.01%
2022/06/09	2	27.28	0	0.00	27.30	2	18,235	0.01%
2022/06/08	0	0.00	3.4	27.38	27.45	-3.4	18,246	-0.02%
2022/06/07	1.2	27.30	1	27.30	27.30	0.2	18,326	0.00%
2022/06/06	7.4	27.39	0	0.00	27.30	7.4	18,338	0.04%
2022/06/02	3.2	27.44	0	0.00	27.35	3.2	18,736	0.02%
2022/06/01	9.7	27.82	2	27.75	27.65	7.7	19,109	0.04%
2022/05/31	4.5	27.91	0.6	27.95	28.15	3.9	19,095	0.02%
2022/05/30	36.1	28.09	5	28.01	28.20	31.1	18,147	0.17%
2022/05/27	3	27.68	2	27.85	28.00	1	18,020	0.01%
2022/05/26	10	27.51	12.3	27.61	27.70	-2.3	17,998	-0.01%
2022/05/25	10	27.18	6	27.37	27.40	4	18,028	0.02%
2022/05/24	2	27.50	16.1	27.38	27.35	-14.1	18,227	-0.08%
2022/05/23	6	27.12	17.2	27.31	27.25	-11.2	18,162	-0.06%
2022/05/20	13.1	27.09	63	27.14	27.15	-49.9	18,195	-0.27%
2022/05/19	7.2	26.60	4.3	26.57	26.85	2.9	17,955	0.02%
2022/05/18	14.3	27.12	27	26.89	27.30	-12.7	17,617	-0.07%
2022/05/17	45.1	25.95	19	25.93	26.00	26.1	17,129	0.15%
2022/05/16	6.6	25.53	12	25.58	25.65	-5.4	17,036	-0.03%
2022/05/13	14	25.49	25	25.44	25.50	-11	16,941	-0.06%
2022/05/12	22.4	25.58	20.8	25.53	25.35	1.7	16,820	0.01%
2022/05/11	6.6	26.21	1	26.20	26.15	5.6	16,470	0.03%
2022/05/10	32.7	26.11	104.6	26.09	26.20	-71.9	16,400	-0.44%	大賣/
2022/05/09	60.4	26.62	23	26.61	26.40	37.4	16,183	0.23%
2022/05/06	32.3	27.31	72	27.31	27.40	-39.7	16,155	-0.25%
2022/05/05	20.3	27.85	24	28.29	27.80	-3.8	16,194	-0.02%
2022/05/04	6.4	28.08	7.1	28.15	28.05	-0.7	16,251	0.00%
2022/05/03	5.6	28.20	1	28.20	28.15	4.6	16,504	0.03%
2022/04/29	2	28.35	12	28.46	28.50	-10	16,757	-0.06%
2022/04/28	18	28.11	11	28.29	28.20	7	17,024	0.04%
2022/04/27	27.9	28.37	3.2	28.45	28.30	24.7	16,877	0.15%
2022/04/26	0.5	28.45	2	28.78	28.80	-1.5	16,848	-0.01%
2022/04/25	33.6	28.31	4	28.36	28.30	29.6	16,854	0.18%
2022/04/22	16.1	28.64	16	28.52	28.85	0.1	16,762	0.00%
2022/04/21	5.1	28.51	1	28.50	28.55	4.1	16,839	0.02%
2022/04/20	6.2	28.50	5.1	28.45	28.85	1	16,943	0.01%
2022/04/19	3	28.60	1.1	28.60	28.55	1.9	16,986	0.01%
2022/04/18	51.5	28.60	55.3	28.48	28.55	-3.8	17,228	-0.02%
2022/04/15	24.6	29.30	40	29.17	29.25	-15.4	17,071	-0.09%
2022/04/14	104.1	29.82	33	29.88	29.55	71.1	17,028	0.42%	大買/
2022/04/13	22.6	30.23	13.1	30.34	30.35	9.5	16,772	0.06%
2022/04/12	28.1	30.17	21	30.17	30.15	7.1	16,669	0.04%
2022/04/11	120.4	30.78	37.2	30.83	30.65	83.2	16,468	0.51%	大買/
2022/04/08	51.5	30.24	39	30.17	30.55	12.5	16,224	0.08%
2022/04/07	108	30.56	86.6	30.49	30.05	21.3	16,109	0.13%	大買/
2022/04/06	12.1	30.20	37.5	30.29	30.75	-25.3	15,755	-0.16%
2022/04/01	7.3	29.51	4.7	29.58	29.65	2.7	15,464	0.02%
2022/03/31	69.4	29.42	41.1	29.37	29.55	28.3	15,345	0.18%
2022/03/30	9.6	28.84	22.2	28.91	28.95	-12.6	15,036	-0.08%
2022/03/29	9.6	28.74	7	28.82	28.75	2.6	14,903	0.02%
2022/03/28	13.3	28.43	14.3	28.82	28.90	-1	14,823	-0.01%
2022/03/25	16	28.49	23	28.62	28.65	-7	14,716	-0.05%
2022/03/24	31	28.61	11	28.74	28.65	20	14,693	0.14%
2022/03/23	36.5	28.32	29.4	28.38	28.60	7.1	14,691	0.05%
2022/03/22	12	27.87	0	0.00	28.00	12	14,463	0.08%
2022/03/21	27.7	27.95	7.2	27.91	27.85	20.5	14,466	0.14%
2022/03/18	30.5	27.82	48	27.96	28.15	-17.5	14,472	-0.12%
2022/03/17	5	27.63	20.3	27.65	27.55	-15.3	14,144	-0.11%
2022/03/16	6.5	27.08	6	27.01	27.30	0.5	14,011	0.00%
2022/03/15	7	26.92	19	26.94	26.95	-12	14,188	-0.08%
2022/03/14	2	26.60	1	26.60	26.75	1	14,192	0.01%
2022/03/11	24	26.58	4	26.60	26.65	20	14,255	0.14%
2022/03/10	1.1	26.69	27.5	26.64	26.75	-26.5	14,340	-0.18%
2022/03/09	3	26.00	0	0.00	25.95	3	14,431	0.02%
2022/03/08	52.4	25.85	19	25.87	25.90	33.4	14,430	0.23%
2022/03/07	19.9	26.19	33	26.20	26.30	-13.1	14,069	-0.09%
2022/03/04	4.4	26.67	3	26.75	26.80	1.4	14,198	0.01%
2022/03/03	13	26.82	8	26.81	26.85	5	14,196	0.04%
2022/03/02	14.1	26.67	15	26.81	26.90	-0.9	14,350	-0.01%
2022/03/01	36.2	26.58	48	26.54	26.65	-11.8	14,275	-0.08%
2022/02/25	28.9	26.29	47	26.33	26.45	-18.1	14,170	-0.13%
2022/02/24	48	26.59	15	26.54	26.60	33	13,949	0.24%
2022/02/23	20.2	26.90	16	27.03	27.05	4.2	13,637	0.03%
2022/02/22	28.4	26.92	19.1	26.89	26.95	9.3	13,670	0.07%
2022/02/21	3.2	27.21	1	27.35	27.25	2.2	13,536	0.02%
2022/02/18	18	27.31	15	27.45	27.35	3	13,571	0.02%
2022/02/17	2	27.40	26	27.51	27.45	-24	13,664	-0.18%
2022/02/16	8	27.51	13	27.53	27.40	-5	13,779	-0.04%
2022/02/15	11.1	27.40	10	27.42	27.35	1.1	13,787	0.01%
2022/02/14	27.1	27.39	3	27.40	27.45	24.1	13,753	0.18%
2022/02/11	11.7	27.57	12.1	27.74	27.75	-0.3	13,732	0.00%
2022/02/10	22.1	27.60	26	27.62	27.70	-3.9	13,722	-0.03%
2022/02/09	77.3	27.64	417	27.60	27.75	-339.7	13,670	-2.48%	大賣/鉅額交易
2022/02/08	45	27.64	108	27.66	27.70	-63	13,469	-0.47%	大賣/
2022/02/07	25	26.94	53.9	27.01	27.05	-28.9	13,086	-0.22%
2022/01/26	44	26.46	33	26.43	26.45	11	12,802	0.09%
2022/01/25	27.2	25.97	10	26.09	26.20	17.2	12,662	0.14%
2022/01/24	23.8	26.10	49	26.08	26.35	-25.2	12,396	-0.20%
2022/01/21	35.4	26.45	23	26.45	26.45	12.4	12,181	0.10%
2022/01/20	47.1	26.79	15.4	26.86	26.80	31.7	11,886	0.27%
2022/01/19	8.5	26.96	9	27.01	27.00	-0.5	11,834	0.00%
2022/01/18	14.5	26.85	19.1	26.99	27.05	-4.6	11,873	-0.04%
2022/01/17	19	27.00	21.2	27.01	27.00	-2.2	11,754	-0.02%
2022/01/14	71	27.15	1.4	27.03	27.20	69.6	11,617	0.60%
2022/01/13	47.4	27.25	28.1	27.27	27.40	19.3	11,440	0.17%
2022/01/12	23	26.98	35.6	26.95	27.15	-12.6	11,267	-0.11%
2022/01/11	29.6	26.57	64	26.70	26.95	-34.4	11,128	-0.31%
2022/01/10	50.5	26.19	8	26.14	26.30	42.5	10,899	0.39%
2022/01/07	42.3	26.00	76.1	26.06	25.95	-33.9	10,787	-0.31%
2022/01/06	36	25.60	72	25.62	25.75	-36	10,653	-0.34%
2022/01/05	8.4	25.36	14.7	25.50	25.55	-6.3	10,621	-0.06%
2022/01/04	22	25.26	11	25.35	25.40	11	10,695	0.10%
2022/01/03	71.2	25.42	5.2	25.43	25.40	66.1	10,619	0.62%
2021/12/30	35	25.44	0.1	25.55	25.45	34.9	10,632	0.33%
2021/12/29	14	25.38	74.6	25.39	25.50	-60.6	10,678	-0.57%
2021/12/28	6	25.38	58.1	25.12	25.35	-52.1	10,676	-0.49%
2021/12/27	4.8	25.01	16	25.00	25.00	-11.2	10,574	-0.11%
2021/12/24	1.2	25.05	5.1	25.01	25.05	-3.9	10,783	-0.04%
2021/12/23	2	25.00	6	25.03	25.00	-4	10,840	-0.04%
2021/12/22	15	24.89	0	25.00	24.95	15	10,954	0.14%
2021/12/21	3	24.90	10	24.95	25.00	-7	11,005	-0.06%
2021/12/20	22.1	24.83	1	24.80	24.80	21.1	10,981	0.19%
2021/12/17	2	24.93	2.1	25.00	25.10	-0.1	10,892	0.00%
2021/12/16	7.2	24.77	0	0.00	24.90	7.2	10,834	0.07%
2021/12/15	15	24.66	22.2	24.65	24.65	-7.2	11,004	-0.07%
2021/12/14	41.3	24.72	9	24.74	24.70	32.3	11,158	0.29%
2021/12/13	29	25.19	32	25.30	25.00	-3	11,017	-0.03%
2021/12/10	112.2	25.02	12	25.06	25.10	100.1	10,923	0.92%	大買/
2021/12/09	84.4	25.03	80.8	24.96	25.20	3.7	10,848	0.03%
2021/12/08	21	24.57	107.2	24.52	24.70	-86.2	10,563	-0.82%	大賣/
2021/12/07	62	24.17	29.1	24.25	24.30	32.9	10,450	0.31%
2021/12/06	8.2	24.07	17.9	24.15	24.20	-9.7	10,444	-0.09%
2021/12/03	1	24.10	23.1	24.03	24.05	-22.1	10,566	-0.21%
2021/12/02	11	23.74	4	23.83	23.90	7	10,479	0.07%
2021/12/01	6	23.68	46.1	23.85	23.85	-40.1	10,470	-0.38%
2021/11/30	3	23.60	6	23.75	23.75	-3	10,516	-0.03%
2021/11/29	3	23.58	66.5	23.57	23.55	-63.5	10,033	-0.63%
2021/11/26	50	23.68	1.2	23.74	23.55	48.8	9,999	0.49%
2021/11/25	17	23.76	2	23.85	23.90	15	10,091	0.15%
2021/11/24	3	23.78	21	23.75	23.70	-18	10,200	-0.18%
2021/11/23	5.1	23.56	53	23.58	23.50	-47.9	10,243	-0.47%
2021/11/22	10	23.59	7	23.62	23.70	3	10,223	0.03%
2021/11/19	41.7	23.82	21	23.74	23.65	20.7	10,210	0.20%
2021/11/18	19.5	23.82	23.6	23.81	23.90	-4.1	10,166	-0.04%
2021/11/17	3	23.62	2.6	23.58	23.65	0.4	10,067	0.00%
2021/11/16	10.5	23.50	11	23.45	23.45	-0.5	10,110	0.00%
2021/11/15	17	23.69	22.2	23.58	23.55	-5.2	10,133	-0.05%
2021/11/12	38.5	23.32	24.3	23.40	23.45	14.2	9,994	0.14%
2021/11/11	6	23.11	11.2	23.16	23.20	-5.2	9,983	-0.05%
2021/11/10	69	23.09	23.2	23.07	23.10	45.8	10,163	0.45%
2021/11/09	5	22.90	5.5	22.90	23.00	-0.5	10,141	-0.01%
2021/11/08	1.4	22.81	0.1	22.90	22.80	1.3	10,262	0.01%
2021/11/05	2	22.73	0	0.00	22.80	2	10,594	0.02%
2021/11/04	6.1	22.74	20	22.70	22.75	-13.9	10,985	-0.13%
2021/11/03	1.1	22.70	3	22.73	22.75	-2	11,254	-0.02%
2021/11/02	1	22.70	40	22.73	22.80	-39	11,495	-0.34%
2021/11/01	3	22.67	0	0.00	22.65	3	11,721	0.03%
2021/10/29	3.2	22.67	0	0.00	22.60	3.2	11,805	0.03%
2021/10/28	18.2	22.74	7.2	22.75	22.75	11	11,767	0.09%
2021/10/27	5.3	22.80	2.3	22.80	22.85	3	11,948	0.03%
2021/10/26	0	0.00	42.1	22.64	22.75	-42.1	12,050	-0.35%
2021/10/25	5.4	22.46	15	22.48	22.50	-9.6	11,954	-0.08%
2021/10/22	0	0.00	5.1	22.50	22.40	-5.1	12,087	-0.04%
2021/10/21	0.2	22.55	0.1	22.55	22.45	0.1	12,186	0.00%
2021/10/20	0	0.00	22	22.40	22.50	-22	12,173	-0.18%
2021/10/19	9.1	22.45	16	22.42	22.40	-6.9	12,200	-0.06%
2021/10/18	20.4	22.31	26.2	22.35	22.40	-5.8	12,359	-0.05%
2021/10/15	12.5	22.21	13.4	22.27	22.25	-0.9	12,371	-0.01%
2021/10/14	24.7	22.15	13.9	22.29	22.10	10.8	12,359	0.09%
2021/10/13	0	0.00	94.9	22.10	22.15	-94.9	12,433	-0.76%
2021/10/12	11	21.86	2.8	22.01	22.05	8.2	12,444	0.07%
2021/10/08	4	22.05	9.7	22.15	22.00	-5.7	12,325	-0.05%
2021/10/06	1	21.95	11	21.96	21.95	-10	12,350	-0.08%
2021/10/05	14.1	21.92	69	21.96	21.95	-54.9	12,343	-0.44%
2021/10/04	3	21.87	5	21.95	22.00	-2	12,339	-0.02%
2021/10/01	24	21.87	5.6	22.00	22.00	18.4	12,306	0.15%
2021/09/30	0	0.00	1.1	22.01	22.10	-1.1	12,129	-0.01%
2021/09/29	11.5	21.94	10.4	22.00	22.05	1.2	12,130	0.01%
2021/09/28	4	22.09	8	22.07	22.15	-4	12,029	-0.03%
2021/09/27	2	22.10	7	22.10	22.05	-5	12,055	-0.04%
2021/09/24	11	22.19	16	22.10	22.15	-5	12,072	-0.04%
2021/09/23	0	0.00	12	22.08	22.10	-12	12,157	-0.10%
2021/09/22	111.7	21.71	11.9	21.75	21.75	99.8	12,137	0.82%	大買/
2021/09/17	20	22.06	0	0.00	22.00	20	11,916	0.17%
2021/09/16	1	22.20	22.3	22.20	22.20	-21.3	11,762	-0.18%
2021/09/15	0.1	22.10	2.1	22.13	22.15	-2	11,772	-0.02%
2021/09/14	1	22.05	7	22.16	22.20	-6	11,766	-0.05%
2021/09/13	5	21.87	9	22.01	22.05	-4	11,681	-0.03%
2021/09/10	6	21.96	6	21.97	22.05	0	11,696	0.00%
2021/09/09	14	21.94	0.5	22.00	21.90	13.5	11,962	0.11%
2021/09/08	10.1	22.01	6.1	22.07	22.05	3.9	11,870	0.03%
2021/09/07	6	22.34	24	22.39	22.40	-18	11,765	-0.15%
2021/09/06	5	22.33	3	22.35	22.35	2	11,689	0.02%
2021/09/03	0.1	22.30	4	22.30	22.30	-3.9	11,664	-0.03%
2021/09/02	6	22.07	0	0.00	22.05	6	11,597	0.05%
2021/09/01	16	22.23	3	22.20	22.20	13	11,558	0.11%
2021/08/31	11	22.10	4.1	22.13	22.35	6.9	11,477	0.06%
2021/08/30	4	21.94	179.8	21.95	22.15	-175.8	11,226	-1.57%	大賣/鉅額交易
2021/08/27	23	21.58	23	21.72	21.85	0	11,074	0.00%
2021/08/26	16	21.38	1	21.45	21.40	15	10,938	0.14%
2021/08/25	6	21.44	15	21.45	21.40	-9	10,943	-0.08%
2021/08/24	2	21.33	8	21.32	21.45	-6	10,915	-0.05%
2021/08/23	6	21.11	10.2	21.13	21.10	-4.2	10,937	-0.04%
2021/08/20	7	20.95	7	20.98	21.05	0	11,007	0.00%
2021/08/19	22.2	20.92	10.4	20.99	20.95	11.8	11,306	0.10%
2021/08/18	1.5	21.09	22	21.09	21.05	-20.5	11,210	-0.18%
2021/08/17	19.4	20.98	2	21.07	21.10	17.4	11,252	0.15%
2021/08/16	25.4	20.99	9	21.02	21.00	16.4	11,210	0.15%
2021/08/13	9.1	21.14	0.2	21.25	21.15	8.9	11,074	0.08%
2021/08/12	14.3	21.24	3	21.35	21.35	11.3	11,117	0.10%
2021/08/11	58.8	21.40	11.2	21.41	21.45	47.6	11,095	0.43%
2021/08/10	50	22.09	62	22.13	22.15	-12	10,954	-0.11%
2021/08/09	84	22.15	3.3	22.15	22.20	80.7	11,002	0.73%
2021/08/06	20	22.28	25.6	22.26	22.30	-5.6	10,922	-0.05%
2021/08/05	26	22.22	22.5	22.30	22.35	3.5	11,104	0.03%
2021/08/04	66	22.17	62.4	22.25	22.20	3.6	11,693	0.03%
2021/08/03	2.1	22.00	7.4	22.13	22.15	-5.3	11,842	-0.04%
2021/08/02	9.5	21.96	24	21.99	22.10	-14.5	12,114	-0.12%
2021/07/30	55.2	21.90	5.2	21.90	21.85	50	12,022	0.42%
2021/07/29	27.2	21.88	14	21.95	21.95	13.2	11,980	0.11%
2021/07/28	10.1	21.80	11	21.88	21.95	-1	12,017	-0.01%
2021/07/27	33.4	21.82	13	21.90	21.95	20.4	12,231	0.17%
2021/07/26	27.1	21.90	2	21.88	21.90	25.1	12,298	0.20%
2021/07/23	27.9	21.90	1.7	21.91	21.95	26.2	12,320	0.21%
2021/07/22	9	21.82	293.1	21.90	21.90	-284.1	12,335	-2.30%	大賣/鉅額交易
2021/07/21	3	21.62	12	21.65	21.70	-9	12,227	-0.07%
2021/07/20	16.2	21.57	11.6	21.60	21.55	4.6	12,322	0.04%
2021/07/19	31	21.55	0	0.00	21.70	31	12,347	0.25%
2021/07/16	7.3	21.66	37	21.64	21.70	-29.7	12,366	-0.24%
2021/07/15	14	21.60	10.8	21.60	21.65	3.2	12,392	0.03%
2021/07/14	12	21.59	17	21.61	21.65	-5	12,504	-0.04%
2021/07/13	6.5	21.55	19.2	21.55	21.60	-12.7	12,622	-0.10%
2021/07/12	27.2	21.52	60	21.55	21.45	-32.8	12,666	-0.26%
2021/07/09	6	21.35	15	21.41	21.50	-9	12,668	-0.07%
2021/07/08	13	21.40	19	21.45	21.40	-6	12,657	-0.05%
2021/07/07	4	21.38	24	21.42	21.45	-20	12,718	-0.16%
2021/07/06	4	21.40	18	21.43	21.45	-14	12,755	-0.11%
2021/07/05	0	0.00	5	21.30	21.35	-5	12,790	-0.04%
2021/07/02	1	21.20	23	21.25	21.15	-22	12,825	-0.17%
2021/07/01	7.7	21.20	10	21.20	21.20	-2.3	12,847	-0.02%
2021/06/30	4	21.25	11	21.25	21.25	-7	12,925	-0.05%
2021/06/29	12	21.27	5	21.30	21.25	7	12,904	0.05%
2021/06/28	15.6	21.30	71	21.33	21.35	-55.4	12,999	-0.43%
2021/06/25	0	0.00	28.1	21.25	21.25	-28.1	13,105	-0.21%
2021/06/24	13	21.11	1	21.15	21.10	12	13,172	0.09%
2021/06/23	0	0.00	9	21.12	21.05	-9	13,384	-0.07%
2021/06/22	2	21.00	4	21.03	21.00	-2	13,381	-0.01%
2021/06/21	38	20.84	7.9	20.88	20.90	30.2	13,462	0.22%
2021/06/18	45.2	20.93	7	21.10	20.80	38.2	13,441	0.28%
2021/06/17	19.3	21.02	0.3	21.10	21.10	19	13,149	0.14%
2021/06/16	1.4	21.06	15	21.10	21.15	-13.6	13,464	-0.10%
2021/06/15	23.3	21.10	0	0.00	21.10	23.3	13,442	0.17%
2021/06/11	4	21.01	47.6	21.06	21.10	-43.6	13,662	-0.32%
2021/06/10	17.1	20.94	0	0.00	21.00	17.1	13,822	0.12%
2021/06/09	7	20.96	0	0.00	20.95	7	13,854	0.05%
2021/06/08	20	21.03	5	21.08	21.15	15	13,863	0.11%
2021/06/07	18.6	20.95	0	0.00	21.00	18.6	14,064	0.13%
2021/06/04	31	21.07	0	0.00	21.05	31	14,166	0.22%
2021/06/03	0.2	21.15	10	21.15	21.15	-9.9	14,367	-0.07%
2021/06/02	12	21.09	15	21.01	21.10	-3	14,514	-0.02%
2021/06/01	4	20.95	8	21.00	21.00	-4	14,534	-0.03%
2021/05/31	13	20.90	4	20.95	20.95	9	14,726	0.06%
2021/05/28	1	20.65	12.2	20.82	20.85	-11.2	14,853	-0.08%
2021/05/27	15	20.60	0	0.00	20.60	15	14,852	0.10%
2021/05/26	5	20.66	19.6	20.70	20.70	-14.6	15,009	-0.10%
2021/05/25	2	20.65	25.1	20.69	20.70	-23.1	15,166	-0.15%
2021/05/24	14	20.62	0	0.00	20.65	14	15,233	0.09%
2021/05/21	3	20.65	6	20.70	20.75	-3	15,338	-0.02%
2021/05/20	26	20.49	5	20.46	20.45	21	15,368	0.14%
2021/05/19	39	20.64	5	20.55	20.55	34	15,323	0.22%
2021/05/18	2	20.73	18	20.62	20.85	-16	15,203	-0.11%
2021/05/17	71.4	20.39	58	20.33	20.10	13.4	15,215	0.09%
2021/05/14	110	20.65	32.4	20.63	20.75	77.6	14,838	0.52%	大買/
2021/05/13	167.1	20.51	75	20.48	20.40	92.1	14,669	0.63%	大買/
2021/05/12	122	20.60	101	21.02	20.55	21	14,279	0.15%	大買/大賣/
2021/05/11	34.9	21.51	48	21.55	21.35	-13.2	13,531	-0.10%
2021/05/10	136	21.70	96	21.67	21.75	40	13,365	0.30%	大買/
2021/05/07	0	0.00	16.2	21.36	21.50	-16.2	13,380	-0.12%
2021/05/06	23	21.29	9	21.24	21.20	14	13,442	0.10%
2021/05/05	30.1	21.08	3	21.12	21.05	27.1	13,373	0.20%
2021/05/04	64.2	21.12	54.1	21.37	21.15	10.1	13,353	0.08%
2021/05/03	18	21.34	7.5	21.35	21.25	10.5	13,105	0.08%
2021/04/29	15	21.45	3	21.45	21.40	12	13,174	0.09%
2021/04/28	17.1	21.42	7	21.46	21.50	10.1	13,234	0.08%
2021/04/27	41.2	21.50	0	0.00	21.55	41.2	13,554	0.30%
2021/04/26	15	21.50	102.1	21.46	21.55	-87.1	13,554	-0.64%	大賣/
2021/04/23	10	21.28	21	21.39	21.40	-11	13,510	-0.08%
2021/04/22	12	21.34	29.2	21.32	21.35	-17.2	13,547	-0.13%
2021/04/21	33.7	21.33	1.2	21.35	21.25	32.5	13,490	0.24%
2021/04/20	19	21.46	67.4	21.47	21.45	-48.4	13,483	-0.36%
2021/04/19	52	21.36	75	21.40	21.45	-23	13,385	-0.17%
2021/04/16	13	21.17	61	21.15	21.20	-48	13,325	-0.36%
2021/04/15	20	21.04	6.5	21.05	21.10	13.5	13,406	0.10%
2021/04/14	57	20.99	16	20.98	21.00	41	13,365	0.31%
2021/04/13	8.1	20.99	12	21.00	21.00	-3.9	13,396	-0.03%
2021/04/12	37	20.89	13.3	20.95	20.95	23.7	13,383	0.18%
2021/04/09	23	20.85	100.1	20.85	20.85	-77.1	13,367	-0.58%
2021/04/08	42	20.95	0.1	21.00	20.90	41.9	13,357	0.31%
2021/04/07	8.4	20.95	0	0.00	21.00	8.4	13,522	0.06%
2021/04/06	14	21.04	52	21.08	21.00	-38	13,474	-0.28%
2021/04/01	9	21.05	3	21.10	21.05	6	13,383	0.04%
2021/03/31	6	21.14	24	21.17	21.15	-18	13,293	-0.14%
2021/03/30	2.5	21.14	17	21.09	21.10	-14.5	13,143	-0.11%
2021/03/29	2	21.05	29.9	21.01	21.10	-27.9	13,008	-0.21%
2021/03/26	33	21.01	112.3	20.95	20.90	-79.3	12,883	-0.62%	大賣/
2021/03/25	84	20.74	0	0.00	20.80	84	12,634	0.66%
2021/03/24	30	20.65	4	20.65	20.65	26	12,636	0.21%
2021/03/23	6	20.58	0	0.00	20.65	6	12,544	0.05%
2021/03/22	2	20.50	0	0.00	20.50	2	12,598	0.02%
2021/03/19	52	20.45	7	20.51	20.40	45	12,656	0.36%
2021/03/18	11	20.66	6	20.68	20.65	5	12,355	0.04%
2021/03/17	19.2	20.66	6	20.68	20.60	13.2	12,356	0.11%
2021/03/16	1	20.70	96	20.71	20.70	-95	12,209	-0.78%
2021/03/15	65	20.55	24	20.58	20.55	41	12,273	0.33%
2021/03/12	5	20.44	1.2	20.44	20.50	3.8	12,466	0.03%
2021/03/11	40	20.44	34	20.52	20.40	6	12,589	0.05%
2021/03/10	9	20.36	0.1	20.40	20.40	8.9	12,472	0.07%
2021/03/09	6	20.32	83.1	20.35	20.30	-77.1	12,368	-0.62%
2021/03/08	11	20.10	1.1	20.20	20.10	9.9	12,199	0.08%
2021/03/05	5	20.03	31.5	20.11	20.15	-26.5	12,106	-0.22%
2021/03/04	13	20.08	0	0.00	20.10	13	12,547	0.10%
2021/03/03	3	20.20	7	20.29	20.20	-4	12,485	-0.03%
2021/03/02	29	20.07	0	0.00	20.00	29	12,297	0.24%
2021/02/26	48	20.03	7.9	20.19	19.95	40.1	12,211	0.33%
2021/02/25	22.2	20.26	41.5	20.40	20.45	-19.3	11,683	-0.17%
2021/02/24	16.7	20.24	47	20.26	20.15	-30.3	11,541	-0.26%
2021/02/23	3	20.17	15	20.13	20.20	-12	11,452	-0.10%
2021/02/22	5	20.02	4	20.01	19.95	1	11,386	0.01%
2021/02/19	25.1	19.84	0	0.00	19.95	25.1	11,449	0.22%
2021/02/18	116	19.85	9	19.87	19.85	107	11,462	0.93%	大買/鉅額交易
2021/02/17	22.3	19.79	9.1	19.81	19.80	13.2	11,535	0.11%
2021/02/05	14	19.57	0	0.00	19.60	14	11,326	0.12%
2021/02/04	8.2	19.48	5	19.55	19.50	3.2	11,358	0.03%
2021/02/03	10	19.45	6	19.53	19.60	4	11,539	0.03%
2021/02/02	39.1	19.44	1.5	19.53	19.40	37.6	11,626	0.32%
2021/02/01	15.5	19.39	22	19.45	19.35	-6.5	11,555	-0.06%
2021/01/29	45.1	19.30	1	19.35	19.15	44.1	11,539	0.38%
2021/01/28	51	19.45	0	0.00	19.50	51	11,250	0.45%
2021/01/27	20	19.59	3	19.65	19.55	17	11,053	0.15%
2021/01/26	18	19.58	0	0.00	19.55	18	11,023	0.16%
2021/01/25	3	19.67	10	19.50	19.65	-7	10,955	-0.06%
2021/01/22	28	19.53	0	0.00	19.50	28	11,043	0.25%
2021/01/21	32	19.71	5	19.75	19.60	27	10,912	0.25%
2021/01/20	59	19.69	2	19.90	19.55	57	10,781	0.53%
2021/01/19	11	19.92	3.1	19.97	19.90	7.9	10,397	0.08%
2021/01/18	16	19.93	17	19.95	19.90	-1	10,271	-0.01%
2021/01/15	14.6	20.16	10	20.15	20.10	4.6	10,121	0.04%
2021/01/14	21.5	20.10	0	0.00	20.20	21.5	10,013	0.21%
2021/01/13	4.3	20.20	2.8	20.16	20.15	1.5	9,929	0.02%
2021/01/12	11	20.15	9	20.21	20.10	2	9,827	0.02%
2021/01/11	16	20.27	12	20.35	20.40	4	9,800	0.04%
2021/01/08	1	20.10	85	20.29	20.35	-84	9,706	-0.87%
2021/01/07	10	20.19	54	20.20	20.15	-44	9,590	-0.46%
2021/01/06	46	20.11	0	0.00	20.15	46	9,551	0.48%
2021/01/05	11	20.10	4	20.19	20.30	7	9,442	0.07%
2021/01/04	2	20.20	1.9	20.27	20.15	0.1	9,438	0.00%
2020/12/31	2	20.25	7	20.31	20.35	-5	9,368	-0.05%
2020/12/30	11	20.22	68.4	20.18	20.35	-57.4	9,299	-0.62%
2020/12/29	13	19.93	21	19.97	20.00	-8	9,108	-0.09%
2020/12/28	2.7	19.91	11	19.95	19.95	-8.3	9,072	-0.09%
2020/12/25	6	19.88	2	19.93	19.95	4	9,196	0.04%
2020/12/24	1	19.85	3	19.90	19.85	-2	9,257	-0.02%
2020/12/23	5	19.82	7	19.88	19.80	-2	9,357	-0.02%
2020/12/22	2	19.88	2	19.90	19.85	0	9,467	0.00%
2020/12/21	3	19.87	14.4	19.90	19.95	-11.4	9,846	-0.12%
2020/12/18	5	19.93	0.1	19.95	19.85	4.9	9,952	0.05%
2020/12/17	8	19.98	19	20.00	19.95	-11	10,047	-0.11%
2020/12/16	1	20.05	6.1	20.10	20.05	-5.1	10,101	-0.05%
2020/12/15	14	19.80	3	19.85	19.85	11	10,076	0.11%
2020/12/14	10.5	19.91	5	19.90	19.90	5.5	10,054	0.05%
2020/12/11	19	19.91	8.7	20.00	20.00	10.3	10,081	0.10%
2020/12/10	9.5	19.84	4.1	19.84	19.85	5.4	9,974	0.05%
2020/12/09	34	19.74	6.8	19.75	19.75	27.2	9,888	0.27%
2020/12/08	54	19.97	29.9	19.91	19.90	24.1	9,642	0.25%
2020/12/07	14	20.15	0	0.00	20.20	14	9,381	0.15%
2020/12/04	1	20.30	10.2	20.30	20.30	-9.2	9,340	-0.10%
2020/12/03	3	20.12	0	0.00	20.15	3	9,242	0.03%
2020/12/02	30	20.09	12	20.15	20.20	18	9,324	0.19%
2020/12/01	7.7	20.16	10	20.10	20.20	-2.3	9,544	-0.02%
2020/11/30	4	20.10	1	20.30	20.30	3	9,582	0.03%
2020/11/27	32	20.16	2	20.25	20.20	30	9,247	0.32%
2020/11/26	10	20.15	5.1	20.23	20.35	4.9	9,178	0.05%
2020/11/25	3.5	20.24	6.1	20.20	20.25	-2.6	9,325	-0.03%
2020/11/24	44.8	20.17	1	20.15	20.15	43.8	9,378	0.47%
2020/11/23	2	20.30	5.2	20.30	20.35	-3.2	9,522	-0.03%
2020/11/20	21	20.30	1	20.30	20.25	20	9,485	0.21%
2020/11/19	11	20.36	0	0.00	20.45	11	9,484	0.12%
2020/11/18	0.5	20.45	66	20.55	20.60	-65.5	9,437	-0.69%
2020/11/17	2	20.38	8.1	20.42	20.50	-6.1	9,383	-0.06%
2020/11/16	20	20.44	29.7	20.36	20.45	-9.7	9,674	-0.10%
2020/11/13	0	0.00	7.1	20.19	20.20	-7.1	9,642	-0.07%
2020/11/12	30.7	20.10	28	20.04	20.00	2.7	9,641	0.03%
2020/11/11	60	20.28	21.1	20.36	20.45	38.9	9,636	0.40%
2020/11/10	2	20.10	43	20.11	20.15	-41	9,534	-0.43%
2020/11/09	11	19.95	21.5	20.04	20.00	-10.5	9,549	-0.11%
2020/11/06	3	19.83	2	19.88	19.90	1	10,358	0.01%
2020/11/05	1.1	19.85	46	19.80	19.70	-44.9	10,863	-0.41%
2020/11/04	6	19.59	0	0.00	19.65	6	11,235	0.05%
2020/11/03	1.4	19.65	11.3	19.69	19.65	-9.8	11,493	-0.09%
2020/11/02	2	19.20	31	19.48	19.50	-29	11,711	-0.25%
2020/10/30	23	19.23	0	0.00	19.20	23	11,841	0.19%
2020/10/29	17.6	19.36	0	19.50	19.35	17.6	11,753	0.15%
2020/10/28	6.4	19.54	2.2	19.58	19.60	4.2	11,843	0.04%
2020/10/27	4	19.53	50	19.55	19.55	-46	11,956	-0.38%
2020/10/26	1.8	19.64	18	19.61	19.65	-16.2	12,141	-0.13%
2020/10/23	19.1	19.53	2	19.60	19.50	17.1	12,380	0.14%
2020/10/22	3	19.52	5	19.60	19.60	-2	12,570	-0.02%
2020/10/21	5	19.51	0	0.00	19.50	5	12,709	0.04%
2020/10/20	5	19.45	0	0.00	19.50	5	12,776	0.04%
2020/10/19	4	19.61	2.6	19.60	19.50	1.4	12,837	0.01%
2020/10/16	34.1	19.51	0	0.00	19.50	34.1	12,878	0.26%
2020/10/15	44	19.55	26	19.70	19.50	18	12,993	0.14%
2020/10/14	3	19.73	0	0.00	19.70	3	12,954	0.02%
2020/10/13	23.1	19.71	12	19.78	19.80	11.1	12,995	0.09%
2020/10/12	13	19.80	0.7	19.95	19.90	12.3	13,087	0.09%
2020/10/08	12	19.84	2	19.85	19.85	10	13,138	0.08%
2020/10/07	0	0.00	2.2	19.84	19.90	-2.2	13,182	-0.02%
2020/10/06	1	19.80	0.1	20.00	19.90	0.9	13,360	0.01%
2020/10/05	2	19.63	0	0.00	19.65	2	13,468	0.01%
2020/09/30	13.2	19.68	0.1	19.70	19.50	13.1	13,582	0.10%
2020/09/29	2	19.68	1	19.80	19.70	1	13,547	0.01%
2020/09/28	8.4	19.53	14.1	19.59	19.70	-5.6	13,613	-0.04%
2020/09/25	17	19.19	29	19.18	19.15	-12	13,665	-0.09%
2020/09/24	61.9	19.08	29.3	19.04	19.00	32.6	13,650	0.24%
2020/09/23	15.1	19.51	10	19.50	19.55	5.1	13,307	0.04%
2020/09/22	61	19.71	0	0.00	19.65	61	13,185	0.46%
2020/09/21	12.1	19.94	0	0.00	19.90	12.1	13,109	0.09%
2020/09/18	7	19.99	0.2	20.20	20.10	6.8	13,156	0.05%
2020/09/17	14	19.96	10.3	20.01	19.95	3.7	13,161	0.03%
2020/09/16	12.6	20.04	9.2	20.00	20.10	3.4	13,176	0.03%
2020/09/15	1	20.00	11	20.00	19.95	-10	13,120	-0.08%
2020/09/14	4.6	19.90	18	19.91	19.95	-13.4	13,391	-0.10%
2020/09/11	22.2	19.89	9	19.96	20.00	13.2	13,451	0.10%
2020/09/10	11	19.75	24	19.75	19.95	-13	13,518	-0.10%
2020/09/09	25.3	19.73	1	19.85	19.85	24.3	13,617	0.18%
2020/09/08	12	19.89	1.1	19.91	19.90	10.9	13,660	0.08%
2020/09/07	19	19.75	10.2	19.85	19.80	8.8	13,895	0.06%
2020/09/04	75	19.78	15	19.75	19.75	60	14,112	0.43%
2020/09/03	22.3	19.94	14	19.92	19.90	8.3	13,987	0.06%
2020/09/02	51	19.95	2	19.90	19.95	49	14,024	0.35%
2020/09/01	9.2	20.01	5	20.05	20.00	4.2	14,112	0.03%
2020/08/31	30.8	20.13	1	20.20	20.05	29.8	14,125	0.21%
2020/08/28	2	20.10	6	20.22	20.20	-4	14,180	-0.03%
2020/08/27	41	20.07	0	20.15	20.05	41	14,388	0.28%
2020/08/26	18	20.21	2	20.25	20.25	16	14,362	0.11%
2020/08/25	7.5	20.34	0	0.00	20.25	7.5	14,631	0.05%
2020/08/24	18.5	20.28	0	0.00	20.25	18.5	15,189	0.12%
2020/08/21	19.2	20.26	8	20.39	20.50	11.2	15,297	0.07%
2020/08/20	46.1	20.26	3	20.13	20.15	43.1	15,325	0.28%
2020/08/19	20.1	20.59	4	20.64	20.50	16.1	15,083	0.11%
2020/08/18	5	20.45	0	0.00	20.60	5	15,064	0.03%
2020/08/17	7	20.42	4	20.44	20.45	3	15,187	0.02%
2020/08/14	7.4	20.44	21	20.43	20.45	-13.6	15,226	-0.09%
2020/08/13	78	20.45	3	20.50	20.55	75	15,204	0.49%
2020/08/12	256	20.45	6.2	20.47	20.40	249.9	15,179	1.65%	大買/鉅額交易
2020/08/11	68	21.84	68.1	21.87	21.85	-0.1	14,395	0.00%
2020/08/10	28	21.80	72.6	21.80	21.90	-44.6	13,941	-0.32%
2020/08/07	31	21.65	88.1	21.65	21.65	-57.1	13,648	-0.42%
2020/08/06	9	21.57	19	21.53	21.60	-10	13,459	-0.07%
2020/08/05	27.7	21.33	25	21.40	21.40	2.7	13,317	0.02%
2020/08/04	10	21.25	19	21.25	21.25	-9	13,346	-0.07%
2020/08/03	23	21.24	26.2	21.25	21.20	-3.2	13,360	-0.02%
2020/07/31	25	21.42	5	21.40	21.40	20	13,269	0.15%
2020/07/30	17	21.40	11	21.45	21.50	6	13,291	0.05%
2020/07/29	73	21.25	28	21.38	21.35	45	13,196	0.34%
2020/07/28	1	21.05	56	21.10	21.20	-55	13,314	-0.41%
2020/07/27	39.6	20.98	6.1	21.02	20.95	33.5	13,443	0.25%
2020/07/24	42.3	21.11	1.2	21.19	21.05	41.1	13,590	0.30%
2020/07/23	13	21.20	0	0.00	21.25	13	13,651	0.10%
2020/07/22	3.7	21.26	13	21.29	21.30	-9.3	13,788	-0.07%
2020/07/21	11	21.20	5.4	21.29	21.25	5.6	13,922	0.04%
2020/07/20	0	0.00	18	21.20	21.25	-18	14,074	-0.13%
2020/07/17	0	0.00	30	21.29	21.30	-30	14,324	-0.21%
2020/07/16	10	21.20	14	21.27	21.25	-4	14,755	-0.03%
2020/07/15	9	21.18	1	21.20	21.20	8	14,807	0.05%
2020/07/14	10	21.15	0	0.00	21.10	10	14,992	0.07%
2020/07/13	0	0.00	261	21.19	21.20	-261	15,222	-1.71%	大賣/鉅額交易
2020/07/10	33	21.05	29	21.06	21.10	4	15,445	0.03%
2020/07/09	6.3	21.13	39.3	21.13	21.15	-33	15,658	-0.21%
2020/07/08	18	21.15	5	21.19	21.15	13	15,732	0.08%
2020/07/07	3	21.10	29.2	21.12	21.15	-26.2	15,884	-0.16%
2020/07/06	39	21.16	51.1	21.20	21.15	-12.1	16,003	-0.08%
2020/07/03	1.1	20.95	15.1	20.99	21.00	-14	16,161	-0.09%
2020/07/02	10	20.90	7	20.92	20.95	3	16,347	0.02%
2020/07/01	5.2	20.85	15.2	20.87	20.85	-10	16,609	-0.06%
2020/06/30	2	20.78	6.2	20.70	20.75	-4.2	16,804	-0.02%
2020/06/29	64	20.66	10	20.70	20.65	54	17,040	0.32%
2020/06/24	0.5	20.85	0	0.00	20.80	0.5	17,244	0.00%
2020/06/23	4	20.64	26	20.68	20.80	-22	17,679	-0.12%
2020/06/22	28	20.67	3	20.70	20.75	25	17,939	0.14%
2020/06/19	19	20.72	2	20.80	20.70	17	18,589	0.09%
2020/06/18	4	20.76	5	20.80	20.75	-1	18,970	-0.01%
2020/06/17	25	20.81	0	0.00	20.85	25	19,718	0.13%
2020/06/16	1.1	20.95	22	20.95	20.90	-20.9	20,543	-0.10%
2020/06/15	15	20.71	6	20.65	20.60	9	21,657	0.04%
2020/06/12	40	20.56	92.1	20.59	20.75	-52.1	22,198	-0.23%
2020/06/11	45.7	21.04	62	20.98	20.90	-16.3	22,958	-0.07%
2020/06/10	16	21.24	106	21.21	21.25	-90	23,323	-0.39%	大賣/
2020/06/09	22.2	21.19	4	21.23	21.25	18.2	24,268	0.08%
2020/06/08	11	21.17	39.5	21.18	21.30	-28.5	25,003	-0.11%
2020/06/05	19	21.20	10	21.21	21.25	9	24,986	0.04%
2020/06/04	52	21.16	23	21.20	21.25	29	25,398	0.11%
2020/06/03	13	21.12	63.4	21.11	21.10	-50.4	25,742	-0.20%
2020/06/02	3.6	20.88	23	20.90	20.95	-19.4	25,631	-0.08%
2020/06/01	55.4	20.77	33	20.78	20.70	22.4	25,514	0.09%
2020/05/29	2.4	20.30	16.7	20.37	20.40	-14.3	25,279	-0.06%
2020/05/28	10	20.20	16	20.15	20.25	-6	24,804	-0.02%
2020/05/27	4	20.24	23.4	20.24	20.25	-19.4	25,053	-0.08%
2020/05/26	8	20.14	25	20.17	20.15	-17	25,163	-0.07%
2020/05/25	8	19.98	7	19.95	20.00	1	25,240	0.00%
2020/05/22	96	19.99	2	20.00	20.00	94	25,300	0.37%
2020/05/21	2	20.05	0	0.00	20.15	2	25,334	0.01%
2020/05/20	11	20.08	0	0.00	20.05	11	25,337	0.04%
2020/05/19	0.1	20.15	13.4	20.09	20.10	-13.3	25,416	-0.05%
2020/05/18	21	19.95	4.1	19.95	19.95	16.9	25,421	0.07%
2020/05/15	20	19.97	1	20.00	19.95	19	25,381	0.07%
2020/05/14	6	20.01	35	20.00	20.05	-29	25,302	-0.11%
2020/05/13	9.1	20.07	2	20.05	20.05	7.1	25,216	0.03%
2020/05/12	18	20.02	3	20.03	20.00	15	25,212	0.06%
2020/05/11	56.5	20.18	34	20.23	20.10	22.5	25,234	0.09%
2020/05/08	27	19.89	15	19.87	19.85	12	25,156	0.05%
2020/05/07	1	19.80	32	19.82	19.80	-31	25,153	-0.12%
2020/05/06	33	19.69	20	19.78	19.70	13	25,249	0.05%
2020/05/05	11	19.79	27	19.86	19.75	-16	25,265	-0.06%
2020/05/04	128	19.71	32	19.70	19.65	96	25,342	0.38%	大買/
2020/04/30	16.3	20.11	31.5	20.14	20.10	-15.2	25,228	-0.06%
2020/04/29	17	20.00	15.2	19.99	20.00	1.8	25,265	0.01%
2020/04/28	12	19.70	4.9	19.74	19.80	7.1	25,298	0.03%
2020/04/27	23	19.55	7	19.55	19.50	16	25,860	0.06%
2020/04/24	21	19.10	1	19.15	19.00	20	25,809	0.08%
2020/04/23	61	19.08	9	19.10	19.05	52	25,658	0.20%
2020/04/22	41.2	19.03	22	19.08	19.10	19.1	25,393	0.08%
2020/04/21	104	19.42	47.9	19.49	19.20	56.1	25,221	0.22%	大買/
2020/04/20	6	19.80	1	19.70	19.85	5	24,816	0.02%
2020/04/17	38	19.96	119	19.93	19.90	-81	24,776	-0.33%	大賣/
2020/04/16	35	19.84	27	19.85	19.85	8	24,497	0.03%
2020/04/15	85	19.91	25	19.96	20.05	60	24,252	0.25%
2020/04/14	36	19.60	82	19.53	19.65	-46	23,939	-0.19%
2020/04/13	15.1	19.10	25	19.10	19.05	-9.9	23,578	-0.04%
2020/04/10	65.1	19.10	28	19.13	19.15	37.1	23,446	0.16%
2020/04/09	17	18.68	40.1	18.77	18.75	-23.1	23,220	-0.10%
2020/04/08	45.4	18.54	8	18.58	18.50	37.4	22,998	0.16%
2020/04/07	28	18.43	1	18.50	18.50	27	22,712	0.12%
2020/04/06	12.5	18.09	28.1	18.16	18.30	-15.6	22,477	-0.07%
2020/04/01	61	18.14	25	18.16	18.10	36	22,150	0.16%
2020/03/31	46	18.27	13	18.25	18.35	33	21,918	0.15%
2020/03/30	20.1	18.16	1	18.40	18.20	19.1	21,535	0.09%
2020/03/27	63	18.53	21.3	18.52	18.40	41.8	21,176	0.20%
2020/03/26	52.7	18.12	8.4	18.07	18.15	44.3	20,639	0.21%
2020/03/25	45	18.15	65.1	18.14	18.15	-20.1	20,485	-0.10%
2020/03/24	29.1	17.49	40.2	17.52	17.40	-11.1	19,844	-0.06%
2020/03/23	87	16.24	16.2	16.71	16.50	70.8	19,386	0.37%
2020/03/20	37.7	17.30	121.1	17.24	17.40	-83.4	18,736	-0.44%	大賣/
2020/03/19	219.2	16.05	159	16.11	16.05	60.1	17,913	0.34%	大買/大賣/
2020/03/18	164.3	17.16	125	17.20	17.10	39.2	16,928	0.23%	大買/大賣/
2020/03/17	92.1	17.44	25	17.56	17.35	67.1	16,316	0.41%
2020/03/16	173	18.37	200	18.30	18.15	-27	15,366	-0.18%	大買/大賣/
2020/03/13	123.4	18.45	169	18.33	18.95	-45.6	14,721	-0.31%	大買/大賣/
2020/03/12	143.1	19.84	125.4	19.66	19.60	17.7	13,646	0.13%	大買/大賣/
2020/03/11	42	20.29	17	20.29	20.30	25	12,814	0.20%
2020/03/10	69	20.15	17.5	20.06	20.30	51.6	12,645	0.41%
2020/03/09	146.1	20.43	6	20.52	20.35	140.1	12,210	1.15%	大買/鉅額交易
2020/03/06	37	20.77	0	0.00	20.70	37	11,700	0.32%
2020/03/05	17	20.90	7	20.97	21.00	10	11,523	0.09%
2020/03/04	20.3	20.68	4	20.76	20.85	16.3	11,530	0.14%
2020/03/03	17	20.73	2	20.75	20.70	15	11,468	0.13%
2020/03/02	42.2	20.63	9	20.66	20.60	33.2	11,319	0.29%
2020/02/27	54	20.82	1	20.80	20.95	53	11,642	0.46%
2020/02/26	38	20.89	3	20.88	20.85	35	11,439	0.31%
2020/02/25	23.9	20.95	4	20.99	20.95	19.9	11,264	0.18%
2020/02/24	28.9	21.08	1	21.05	21.05	27.9	11,187	0.25%
2020/02/21	5.8	21.32	1	21.30	21.25	4.8	11,015	0.04%
2020/02/20	63	21.52	3	21.53	21.40	60	10,905	0.55%
2020/02/19	13.2	21.45	85	21.45	21.50	-71.8	10,769	-0.67%
2020/02/18	12	21.25	13	21.25	21.35	-1	10,726	-0.01%
2020/02/17	14.9	21.21	12.1	21.21	21.30	2.9	10,714	0.03%
2020/02/14	5	21.19	4.1	21.23	21.30	0.9	10,732	0.01%
2020/02/13	16.7	21.22	28.3	21.20	21.25	-11.6	10,722	-0.11%
2020/02/12	22	21.19	0	0.00	21.15	22	10,772	0.20%
2020/02/11	21	21.25	3	21.23	21.25	18	10,662	0.17%
2020/02/10	6.1	21.08	8	21.08	21.20	-1.9	10,596	-0.02%
2020/02/07	2	21.03	22	21.20	21.20	-20	10,596	-0.19%
2020/02/06	3.4	21.16	22	21.15	21.20	-18.6	10,440	-0.18%
2020/02/05	12	20.90	4	20.96	21.00	8	10,327	0.08%
2020/02/04	14	20.84	39	20.90	20.85	-25	10,191	-0.25%
2020/02/03	27.1	20.57	11.5	20.48	20.70	15.6	10,148	0.15%
2020/01/31	42	20.82	28	20.80	20.80	14	9,884	0.14%
2020/01/30	120.8	20.75	197	20.85	20.60	-76.2	9,584	-0.80%	大買/大賣/
2020/01/20	23.1	21.43	19	21.44	21.50	4	8,879	0.05%
2020/01/17	2	21.15	8	21.16	21.25	-6	8,729	-0.07%
2020/01/16	6	21.13	22	21.10	21.15	-16	8,717	-0.18%
2020/01/15	54.2	21.09	8	21.10	21.15	46.2	8,744	0.53%
2020/01/14	47	21.03	32	21.00	21.05	15	8,643	0.17%
2020/01/13	9	20.97	54.8	20.96	21.00	-45.8	8,573	-0.53%
2020/01/10	7	20.81	11.8	20.85	20.85	-4.8	8,710	-0.05%
2020/01/09	22	20.73	11.1	20.79	20.75	10.9	8,699	0.13%
2020/01/08	71.1	20.68	17.3	20.67	20.65	53.7	8,700	0.62%
2020/01/07	17	20.75	0	0.00	20.75	17	8,605	0.20%
2020/01/06	53	20.80	3	20.85	20.75	50	8,650	0.58%
2020/01/03	11	20.83	0	0.00	20.90	11	8,645	0.13%
2020/01/02	1	20.75	32.8	20.80	20.85	-31.8	8,632	-0.37%
2019/12/31	37	20.79	0	0.00	20.75	37	8,612	0.43%
2019/12/30	7	20.90	8.1	20.90	20.80	-1.1	8,606	-0.01%
2019/12/27	3	20.92	7	20.91	20.90	-4	8,621	-0.05%
2019/12/26	13	20.86	5	20.90	20.95	8	8,622	0.09%
2019/12/25	2	20.85	0	20.90	20.90	2	8,703	0.02%
2019/12/24	4	20.88	0	0.00	20.85	4	8,737	0.05%
2019/12/23	1	20.85	9.8	20.89	20.95	-8.8	8,790	-0.10%
2019/12/20	6	20.85	36	20.94	20.80	-30	8,830	-0.34%
2019/12/19	13.1	20.87	20	20.95	20.85	-6.9	8,682	-0.08%
2019/12/18	22	20.80	37	20.94	21.00	-15	8,649	-0.17%
2019/12/17	30.9	20.71	13	20.79	20.85	17.9	8,674	0.21%
2019/12/16	32	20.72	0	0.00	20.70	32	8,517	0.38%
2019/12/13	67.8	20.71	18	20.78	20.75	49.7	8,560	0.58%
2019/12/12	2	20.85	10	20.85	20.75	-8	8,327	-0.10%
2019/12/11	45	20.67	4	20.75	20.70	41	8,314	0.49%
2019/12/10	8	20.70	1	20.70	20.70	7	8,363	0.08%
2019/12/09	9.1	20.69	2	20.65	20.80	7.1	8,394	0.08%
2019/12/06	26	20.67	1	20.70	20.65	25	8,455	0.30%
2019/12/05	25	20.69	1	20.75	20.65	24	8,435	0.28%
2019/12/04	6	20.72	0	0.00	20.80	6	8,368	0.07%
2019/12/03	8	20.71	0	0.00	20.75	8	8,379	0.10%
2019/12/02	8	20.76	3	20.75	20.75	5	8,401	0.06%
2019/11/29	32	20.79	0	0.00	20.75	32	8,407	0.38%
2019/11/28	5	20.95	1.1	20.95	20.90	3.9	8,359	0.05%
2019/11/27	1	20.95	0.5	21.00	21.00	0.5	8,476	0.01%
2019/11/26	28.2	20.79	41	20.95	20.95	-12.8	8,534	-0.15%
2019/11/25	16	20.77	0	20.85	20.75	16	7,826	0.20%
2019/11/22	26	20.73	0	0.00	20.75	26	8,023	0.32%
2019/11/21	64	20.77	0	0.00	20.75	64	8,069	0.79%
2019/11/20	19	20.87	11	20.90	20.95	8	8,002	0.10%
2019/11/19	1	20.90	1	20.90	21.00	0	8,023	0.00%
2019/11/18	39	20.76	19.2	20.86	20.95	19.8	8,087	0.25%
2019/11/15	20	20.74	0	20.80	20.75	20	8,099	0.25%
2019/11/14	36	20.74	0	0.00	20.70	36	8,101	0.44%
2019/11/13	33.1	20.88	0	0.00	20.85	33.1	8,288	0.40%
2019/11/12	26.6	20.92	0	0.00	21.00	26.6	8,363	0.32%
2019/11/11	37	20.91	4	20.86	21.00	33	8,892	0.37%
2019/11/08	4	21.00	0	0.00	21.10	4	9,138	0.04%
2019/11/07	21	21.02	11	21.10	21.05	10	9,413	0.11%
2019/11/06	7	21.01	7.2	21.10	21.10	-0.2	9,451	0.00%
2019/11/05	58	20.94	35	21.00	21.05	23	9,554	0.24%
2019/11/04	31	20.92	3	20.98	21.00	28	9,700	0.29%
2019/11/01	2	20.95	69.2	20.86	20.95	-67.2	9,851	-0.68%
2019/10/31	35	20.96	26.1	20.97	20.95	8.9	10,080	0.09%
2019/10/30	32	20.74	7.2	20.87	20.90	24.8	10,144	0.24%
2019/10/29	4	20.80	3	20.80	20.80	1	10,272	0.01%
2019/10/28	1	20.80	17	20.70	20.80	-16	10,315	-0.16%
2019/10/25	6	20.62	0	0.00	20.75	6	10,366	0.06%
2019/10/24	5.4	20.61	8	20.67	20.70	-2.6	10,412	-0.03%
2019/10/23	16	20.52	0	0.00	20.55	16	10,453	0.15%
2019/10/22	2.8	20.70	21	20.70	20.70	-18.2	10,481	-0.17%
2019/10/21	17	20.53	35	20.57	20.65	-18	10,460	-0.17%
2019/10/18	89	20.43	12.3	20.50	20.65	76.7	10,505	0.73%
2019/10/17	11	20.50	20	20.60	20.50	-9	10,301	-0.09%
2019/10/16	13	20.48	9.5	20.55	20.55	3.5	10,304	0.03%
2019/10/15	20	20.49	0	0.00	20.50	20	10,299	0.19%
2019/10/14	3	20.40	5	20.43	20.55	-2	10,337	-0.02%
2019/10/09	75	20.31	7	20.34	20.30	68	10,267	0.66%
2019/10/08	17	20.42	0	0.00	20.40	17	10,224	0.17%
2019/10/07	6.5	20.41	87	20.40	20.40	-80.5	10,219	-0.79%
2019/10/04	3.1	20.40	1	20.40	20.45	2.1	10,251	0.02%
2019/10/03	122	20.40	3	20.40	20.40	119	10,249	1.16%	大買/鉅額交易
2019/10/02	3.1	20.62	122.4	20.65	20.65	-119.3	10,183	-1.17%	大賣/鉅額交易
2019/10/01	3	20.62	10.3	20.70	20.65	-7.3	10,161	-0.07%
2019/09/27	7.3	20.50	20.3	20.55	20.50	-13	10,090	-0.13%
2019/09/26	9	20.54	2	20.55	20.50	7	10,110	0.07%
2019/09/25	4	20.58	0	0.00	20.65	4	10,119	0.04%
2019/09/24	18	20.62	2	20.65	20.70	16	10,143	0.16%
2019/09/23	11	20.75	1	20.90	20.70	10	10,123	0.10%
2019/09/20	7	20.71	16	20.73	20.80	-9	10,251	-0.09%
2019/09/19	12.7	20.77	2.5	20.82	20.80	10.2	10,047	0.10%
2019/09/18	18.3	20.71	3.6	20.75	20.85	14.7	10,038	0.15%
2019/09/17	0	0.00	1	20.55	20.70	-1	9,926	-0.01%
2019/09/16	12.5	20.60	2	20.50	20.60	10.5	10,112	0.10%
2019/09/12	0	0.00	12	20.55	20.55	-12	10,108	-0.12%
2019/09/10	2	20.55	23	20.58	20.60	-21	10,265	-0.20%
2019/09/09	5	20.43	1	20.45	20.50	4	10,234	0.04%
2019/09/06	4	20.30	1	20.35	20.40	3	10,298	0.03%
2019/09/05	13	20.19	2	20.30	20.30	11	10,346	0.11%
2019/09/04	1	20.05	6	20.09	20.20	-5	10,457	-0.05%
2019/09/03	3	20.00	25	19.98	19.95	-22	10,503	-0.21%
2019/09/02	1	19.95	5	19.99	20.00	-4	10,613	-0.04%
2019/08/30	29	19.85	9	19.87	20.00	20	10,809	0.19%
2019/08/29	2.1	19.56	2	19.70	19.70	0.1	10,772	0.00%
2019/08/28	16	19.61	0	0.00	19.60	16	10,778	0.15%
2019/08/27	5	19.56	6	19.58	19.65	-1	10,840	-0.01%
2019/08/26	34	19.59	0	0.00	19.55	34	10,765	0.32%
2019/08/23	23.7	19.65	5	19.60	19.75	18.7	10,769	0.17%
2019/08/22	16	19.70	1	19.75	19.75	15	10,779	0.14%
2019/08/21	43	19.71	1	19.75	19.65	42	11,271	0.37%
2019/08/20	18.2	19.80	1	19.85	19.75	17.2	11,236	0.15%
2019/08/19	20	19.85	3	19.88	19.85	17	11,255	0.15%
2019/08/16	30.5	19.49	47	19.56	19.85	-16.5	11,231	-0.15%
2019/08/15	26	19.58	4.2	19.57	19.55	21.8	11,054	0.20%
2019/08/14	76.9	19.73	15.6	19.72	19.70	61.4	11,117	0.55%
2019/08/13	60.7	20.72	62	20.75	20.70	-1.4	10,754	-0.01%
2019/08/12	15.2	20.86	9.2	20.91	20.85	6	10,530	0.06%
2019/08/08	11	20.66	0	0.00	20.75	11	10,399	0.11%
2019/08/07	42	20.58	1	20.65	20.55	41	10,387	0.39%
2019/08/06	41	20.48	7	20.48	20.60	34	10,365	0.33%
2019/08/05	18	20.53	31	20.60	20.65	-13	10,272	-0.13%
2019/08/02	33	20.62	0	0.00	20.65	33	10,245	0.32%
2019/08/01	31	20.86	2	20.85	20.85	29	10,182	0.28%
2019/07/31	27.1	21.04	1	21.10	21.00	26.1	10,046	0.26%
2019/07/30	6	21.15	0	0.00	21.10	6	9,937	0.06%
2019/07/29	0	0.00	0.3	21.20	21.10	-0.3	10,021	0.00%
2019/07/26	7	21.16	0	0.00	21.20	7	10,113	0.07%
2019/07/25	15	21.13	5.2	21.20	21.20	9.8	10,162	0.10%
2019/07/24	3	21.00	0	0.00	21.00	3	10,164	0.03%
2019/07/23	3	21.02	0	0.00	21.00	3	10,195	0.03%
2019/07/22	14	21.14	2	21.10	21.05	12	10,312	0.12%
2019/07/19	0	0.00	10	21.00	21.05	-10	10,297	-0.10%
2019/07/18	1	20.90	4	21.00	21.00	-3	10,415	-0.03%
2019/07/17	5	20.84	30	20.89	20.90	-25	10,468	-0.24%
2019/07/16	2	20.80	0	0.00	20.80	2	10,643	0.02%
2019/07/15	24	20.85	4	20.80	20.80	20	10,837	0.18%
2019/07/12	21	20.80	0	0.00	20.80	21	11,009	0.19%
2019/07/11	1	20.80	37	20.83	20.85	-36	11,119	-0.32%
2019/07/10	4	20.70	5	20.75	20.75	-1	11,224	-0.01%
2019/07/09	6	20.68	0	0.00	20.70	6	11,211	0.05%
2019/07/08	2	20.75	8	20.72	20.80	-6	11,213	-0.05%
2019/07/05	11	20.75	2.2	20.76	20.80	8.9	11,231	0.08%
2019/07/04	3	20.67	7	20.68	20.75	-4	11,297	-0.04%
2019/07/03	21	20.56	10.1	20.60	20.65	10.9	11,336	0.10%
2019/07/02	6	20.62	15.6	20.64	20.65	-9.6	11,359	-0.08%
2019/07/01	52	20.74	20	20.90	20.70	32	11,369	0.28%
2019/06/28	4	20.79	0	0.00	20.80	4	11,358	0.04%
2019/06/27	2	20.78	16	20.87	20.90	-14	11,419	-0.12%
2019/06/26	5	20.80	2	20.75	20.75	3	11,430	0.03%
2019/06/25	1	20.80	37.8	20.85	20.85	-36.8	11,426	-0.32%
2019/06/24	3	20.65	5	20.85	20.85	-2	11,452	-0.02%
2019/06/21	24.1	20.76	17.1	20.85	20.75	7	11,446	0.06%
2019/06/20	1	20.80	55.2	20.85	20.90	-54.2	11,293	-0.48%
2019/06/19	0.6	20.80	41	20.85	20.90	-40.5	11,262	-0.36%
2019/06/18	9	20.52	11.1	20.51	20.65	-2.1	11,078	-0.02%
2019/06/17	5	20.53	1.3	20.57	20.55	3.7	11,176	0.03%
2019/06/14	13	20.45	26	20.39	20.45	-13	11,204	-0.12%
2019/06/13	4	20.16	5	20.19	20.25	-1	11,185	-0.01%
2019/06/12	31.8	20.16	12	20.19	20.25	19.8	11,283	0.18%
2019/06/11	22	20.65	1.4	20.55	20.45	20.6	11,165	0.18%
2019/06/10	2	20.78	21.2	20.79	20.80	-19.2	11,040	-0.17%
2019/06/06	9	20.65	31	20.67	20.70	-22	10,950	-0.20%
2019/06/05	10	20.45	5.4	20.50	20.55	4.6	10,820	0.04%
2019/06/04	22	20.35	3	20.35	20.40	19	10,706	0.18%
2019/06/03	6	20.38	11	20.43	20.40	-5	10,647	-0.05%
2019/05/31	12	20.40	3	20.45	20.55	9	10,606	0.08%
2019/05/29	25	20.15	0	0.00	20.20	25	10,556	0.24%
2019/05/28	5	20.10	0	0.00	20.25	5	10,673	0.05%
2019/05/27	7	20.06	0	0.00	20.20	7	10,256	0.07%
2019/05/24	1	19.95	3.1	20.00	20.00	-2.1	10,272	-0.02%
2019/05/23	1	19.95	17	19.95	19.95	-16	10,299	-0.16%
2019/05/22	4	20.00	7	20.00	20.05	-3	10,269	-0.03%
2019/05/21	27	20.00	13	20.10	20.15	14	10,356	0.14%
2019/05/20	5	19.77	0	0.00	19.75	5	10,170	0.05%
2019/05/17	16	19.72	0	0.00	19.65	16	10,021	0.16%
2019/05/16	34	19.77	10	19.75	19.70	24	9,990	0.24%
2019/05/15	6	19.88	3	19.85	19.90	3	9,923	0.03%
2019/05/14	9	19.88	13	19.88	19.85	-4	10,004	-0.04%
2019/05/13	11	19.96	36	19.98	19.95	-25	9,965	-0.25%
2019/05/10	27	20.00	4	20.03	20.00	23	10,008	0.23%
2019/05/09	20	20.00	5	19.95	19.95	15	9,957	0.15%
2019/05/08	4	20.08	0	0.00	20.25	4	9,835	0.04%
2019/05/07	27	20.20	24	20.20	20.25	3	9,755	0.03%
2019/05/06	74	20.20	1	20.25	20.20	73	9,774	0.75%
2019/05/03	0	20.45	20	20.50	20.45	-20	9,644	-0.21%
2019/05/02	4	20.49	24.1	20.50	20.50	-20.1	9,555	-0.21%
2019/04/30	25	20.46	26	20.42	20.50	-1	9,531	-0.01%
2019/04/29	3	20.50	5	20.48	20.50	-2	9,581	-0.02%
2019/04/26	77.6	20.20	4.9	20.25	20.35	72.6	9,666	0.75%
2019/04/25	13	20.39	13	20.36	20.35	0	9,586	0.00%
2019/04/24	6	20.40	8	20.39	20.50	-2	9,579	-0.02%
2019/04/23	3	20.30	25	20.16	20.30	-22	9,578	-0.23%
2019/04/22	3	20.15	17	20.07	20.20	-14	9,510	-0.15%
2019/04/19	1	19.95	35	19.95	19.95	-34	9,514	-0.36%
2019/04/18	3	19.77	9.1	19.81	19.85	-6.1	9,388	-0.06%
2019/04/17	68	19.58	50	19.57	19.70	18	9,448	0.19%
2019/04/16	12	19.39	1.1	19.46	19.65	10.9	9,362	0.12%
2019/04/15	10	19.40	6.3	19.40	19.40	3.7	9,334	0.04%
2019/04/12	15	19.36	2	19.38	19.40	13	9,380	0.14%
2019/04/11	12	19.40	7	19.41	19.45	5	9,386	0.05%
2019/04/10	10	19.45	2	19.50	19.50	8	9,410	0.09%
2019/04/09	7	19.42	2	19.43	19.45	5	9,454	0.05%
2019/04/08	5.1	19.45	0	0.00	19.45	5.1	9,461	0.05%
2019/04/03	45	19.40	6	19.45	19.45	39	9,410	0.41%
2019/04/02	10	19.50	2	19.45	19.40	8	9,403	0.09%
2019/04/01	39	19.46	102	19.48	19.45	-63	9,386	-0.67%	大賣/
2019/03/29	45	19.38	15	19.36	19.50	30	9,259	0.32%
2019/03/28	4	19.36	2	19.35	19.40	2	9,229	0.02%
2019/03/27	35	19.39	3	19.35	19.40	32	9,246	0.35%
2019/03/26	1.7	19.45	2.1	19.40	19.40	-0.4	9,363	0.00%
2019/03/25	9	19.27	0	0.00	19.30	9	9,453	0.10%
2019/03/22	13	19.45	5	19.42	19.45	8	9,443	0.08%
2019/03/21	11	19.48	6	19.51	19.50	5	9,409	0.05%
2019/03/20	10	19.32	6	19.40	19.50	4	9,341	0.04%
2019/03/19	1.6	19.25	15	19.28	19.25	-13.4	9,172	-0.15%
2019/03/18	11	19.05	28	19.11	19.20	-17	9,105	-0.19%
2019/03/15	42	18.99	1	19.05	19.00	41	9,054	0.45%
2019/03/14	22	18.99	0	0.00	19.00	22	8,868	0.25%
2019/03/13	3	19.00	10	19.02	19.10	-7	8,966	-0.08%
2019/03/12	3.1	19.05	2	19.05	19.05	1.1	9,003	0.01%
2019/03/11	5	18.92	1	18.95	18.90	4	9,069	0.04%
2019/03/08	8	18.87	0	0.00	18.90	8	9,046	0.09%
2019/03/07	10	18.90	34	18.95	18.90	-24	9,243	-0.26%
2019/03/06	7.1	18.92	6	18.96	19.00	1.1	9,260	0.01%
2019/03/05	5	18.89	1	18.85	18.95	4	9,267	0.04%
2019/03/04	37	18.94	3	19.10	18.95	34	9,286	0.37%
2019/02/27	13	18.99	18	19.07	19.10	-5	9,160	-0.05%
2019/02/26	21	18.95	34	18.99	19.00	-13	9,034	-0.14%
2019/02/25	11	18.90	5	18.93	18.95	6	8,920	0.07%
2019/02/22	0	0.00	14	18.79	18.90	-14	8,881	-0.16%
2019/02/21	4	18.78	3.1	18.80	18.80	0.9	8,809	0.01%
2019/02/20	12	18.70	38.1	18.74	18.80	-26.1	8,809	-0.30%
2019/02/19	2	18.67	1	18.70	18.70	1	8,705	0.01%
2019/02/18	2	18.63	8.3	18.66	18.70	-6.3	8,665	-0.07%
2019/02/15	4	18.55	12	18.59	18.55	-8	8,647	-0.09%
2019/02/14	4	18.60	1	18.65	18.60	3	8,558	0.04%
2019/02/13	10.9	18.62	7.1	18.63	18.60	3.7	8,503	0.04%
2019/02/12	5	18.61	12.2	18.64	18.65	-7.2	8,374	-0.09%
2019/02/11	14	18.55	27	18.60	18.60	-13	8,317	-0.16%
2019/01/30	1	18.50	24.5	18.52	18.50	-23.5	8,268	-0.28%
2019/01/29	2	18.43	3.5	18.54	18.50	-1.5	8,143	-0.02%
2019/01/28	2	18.50	11	18.50	18.55	-9	8,098	-0.11%
2019/01/25	0	0.00	33.2	18.55	18.55	-33.2	8,067	-0.41%
2019/01/24	15	18.41	15	18.42	18.50	0	7,950	0.00%
2019/01/23	1	18.40	2	18.50	18.45	-1	8,091	-0.01%
2019/01/22	0	0.00	6	18.38	18.45	-6	8,137	-0.07%
2019/01/21	0	0.00	15	18.39	18.35	-15	8,106	-0.19%
2019/01/18	5	18.25	9	18.20	18.30	-4	8,145	-0.05%
2019/01/17	0	0.00	1.2	18.14	18.10	-1.2	8,094	-0.01%
2019/01/16	2	18.18	3	18.15	18.10	-1	8,240	-0.01%
2019/01/15	1	18.20	31.4	18.22	18.25	-30.4	8,259	-0.37%
2019/01/14	2.7	18.08	0	0.00	18.10	2.7	8,090	0.03%
2019/01/11	17	18.11	6	18.13	18.15	11	8,147	0.14%
2019/01/10	2	18.05	10	17.97	18.10	-8	7,947	-0.10%
2019/01/09	0	0.00	52	17.98	18.00	-52	7,915	-0.66%
2019/01/08	1	17.75	3	17.80	17.80	-2	7,861	-0.03%
2019/01/07	5	17.71	1	17.80	17.70	4	8,033	0.05%
2019/01/04	3	17.58	1	17.65	17.65	2	8,202	0.02%
2019/01/03	1	17.65	1	17.70	17.70	0	8,863	0.00%
2019/01/02	9	17.56	0	0.00	17.60	9	8,891	0.10%
2018/12/28	2	17.63	2	17.75	17.65	0	8,911	0.00%
2018/12/27	1	17.50	10	17.55	17.60	-9	9,019	-0.10%
2018/12/26	5	17.44	1	17.45	17.40	4	9,107	0.04%
2018/12/25	5	17.45	1	17.50	17.45	4	9,110	0.04%
2018/12/24	2	17.50	1	17.70	17.70	1	9,143	0.01%
2018/12/22	6	17.56	8	17.58	17.55	-2	9,122	-0.02%
2018/12/21	0	0.00	15	17.60	17.60	-15	9,242	-0.16%
2018/12/20	20	17.58	12	17.65	17.65	8	9,265	0.09%
2018/12/19	17	17.46	0	0.00	17.70	17	9,304	0.18%
2018/12/18	22	17.57	67	17.60	17.55	-45	9,217	-0.49%
2018/12/17	2	17.73	5.5	17.76	17.80	-3.5	9,352	-0.04%
2018/12/14	2	17.70	0	0.00	17.80	2	9,326	0.02%
2018/12/13	5	17.75	1	17.75	17.80	4	9,343	0.04%
2018/12/12	13	17.75	0	0.00	17.75	13	9,376	0.14%
2018/12/11	1	17.65	1	17.75	17.80	0	9,355	0.00%
2018/12/10	3	17.75	0	0.00	17.70	3	9,422	0.03%
2018/12/06	5	17.76	11.5	17.95	17.85	-6.5	9,516	-0.07%
2018/12/05	5.4	17.91	2	17.95	17.85	3.4	9,408	0.04%
2018/12/04	18	17.95	0	0.00	18.00	18	9,460	0.19%
2018/12/03	11	17.95	0.1	17.95	17.95	10.9	9,459	0.12%
2018/11/30	7	17.74	18	17.88	17.90	-11	9,543	-0.12%
2018/11/29	1	17.90	0	0.00	17.80	1	9,462	0.01%
2018/11/28	2.2	17.85	0	0.00	17.85	2.2	9,457	0.02%
2018/11/27	4	17.76	3.6	17.77	17.85	0.4	9,427	0.00%
2018/11/26	39	17.80	5	17.80	17.80	34	9,493	0.36%
2018/11/23	0	0.00	2	17.85	17.75	-2	9,480	-0.02%
2018/11/22	9	17.80	0	0.00	17.85	9	9,497	0.09%
2018/11/21	8	17.82	0	0.00	17.85	8	9,557	0.08%
2018/11/20	7	17.92	3	17.95	17.95	4	9,600	0.04%
2018/11/19	2.2	17.95	3.1	17.95	18.00	-0.9	9,623	-0.01%
2018/11/16	2	17.88	24.2	17.88	17.90	-22.2	9,685	-0.23%
2018/11/15	3.5	17.83	0	0.00	17.85	3.5	9,802	0.04%
2018/11/14	9	17.62	3	17.67	17.85	6	10,461	0.06%
2018/11/13	3	17.47	0	0.00	17.60	3	11,085	0.03%
2018/11/12	5	17.70	1	17.80	17.75	4	11,303	0.04%
2018/11/09	10	17.80	5	17.90	17.90	5	11,496	0.04%
2018/11/08	22	17.95	11	17.92	18.00	11	11,682	0.09%
2018/11/07	1	17.75	39.5	17.74	17.85	-38.5	11,759	-0.33%
2018/11/06	8	17.54	15	17.56	17.60	-7	11,895	-0.06%
2018/11/05	1	17.55	18	17.49	17.55	-17	11,988	-0.14%
2018/11/02	0	0.00	10.7	17.40	17.50	-10.7	12,033	-0.09%
2018/11/01	7	17.34	2	17.35	17.30	5	12,122	0.04%
2018/10/31	3	17.40	4	17.40	17.40	-1	12,264	-0.01%
2018/10/30	5	17.09	29	17.22	17.25	-24	12,247	-0.20%
2018/10/29	4	17.05	13	17.10	17.10	-9	12,231	-0.07%
2018/10/26	13	17.04	11	17.15	17.10	2	12,348	0.02%
2018/10/25	16	17.03	14	17.05	17.10	2	12,348	0.02%
2018/10/24	13.8	17.12	194.2	17.29	17.30	-180.4	12,417	-1.45%	大賣/鉅額交易
2018/10/23	13	17.36	5	17.40	17.30	8	12,455	0.06%
2018/10/22	2	17.30	7	17.49	17.50	-5	12,493	-0.04%
2018/10/19	34	17.34	42	17.33	17.45	-8	12,631	-0.06%
2018/10/18	19	17.40	13.6	17.40	17.45	5.4	12,707	0.04%
2018/10/17	16	17.38	8.1	17.57	17.40	7.9	12,729	0.06%
2018/10/16	43	17.38	4.7	17.51	17.45	38.3	12,671	0.30%
2018/10/15	147	17.49	92	17.40	17.40	55	12,580	0.44%	大買/
2018/10/12	145	17.33	94	17.55	17.65	51	12,390	0.41%	大買/
2018/10/11	253	17.68	326	17.51	17.50	-73	12,301	-0.59%	大買/大賣/
2018/10/09	14	18.15	9	18.13	18.10	5	11,670	0.04%
2018/10/08	121.7	18.10	135	18.05	18.05	-13.3	11,671	-0.11%	大買/大賣/
2018/10/05	217.4	18.12	0	0.00	18.15	217.4	11,634	1.87%	大買/鉅額交易
2018/10/04	49.7	18.30	3	18.27	18.25	46.7	11,540	0.40%
2018/10/03	4	18.45	3	18.50	18.45	1	11,417	0.01%
2018/10/02	35	18.49	10.1	18.53	18.45	24.9	11,434	0.22%
2018/10/01	7	18.59	28	18.63	18.65	-21	11,405	-0.18%
2018/09/28	32	18.54	21.6	18.60	18.60	10.4	11,494	0.09%
2018/09/27	32	18.51	78	18.49	18.60	-46	11,461	-0.40%
2018/09/26	42.9	18.48	24	18.49	18.40	18.9	11,365	0.17%
2018/09/25	18	18.49	15	18.55	18.60	3	11,394	0.03%
2018/09/21	16	18.39	68.6	18.56	18.60	-52.6	11,413	-0.46%
2018/09/20	4	18.23	28.3	18.19	18.25	-24.3	11,290	-0.22%
2018/09/19	28.2	18.14	3.4	18.21	18.20	24.8	11,432	0.22%
2018/09/18	4	18.05	0	0.00	18.10	4	11,495	0.03%
2018/09/17	5	18.05	23	18.05	18.10	-18	11,550	-0.16%
2018/09/14	50	18.10	12	18.11	18.10	38	11,663	0.33%
2018/09/13	17	18.05	6	18.09	18.15	11	11,823	0.09%
2018/09/12	18.5	17.98	2	17.95	18.10	16.5	11,836	0.14%
2018/09/11	55	17.95	35.4	17.99	18.05	19.6	11,943	0.16%
2018/09/10	102	17.95	62	17.99	18.00	40	12,166	0.33%	大買/
2018/09/07	24	18.00	2	18.05	18.10	22	12,444	0.18%
2018/09/06	19.4	17.98	7	18.01	18.10	12.4	12,489	0.10%
2018/09/05	21	18.07	16	18.09	18.00	5	12,409	0.04%
2018/09/04	4	18.10	0.2	18.25	18.20	3.8	12,399	0.03%
2018/09/03	12	18.11	0	0.00	18.10	12	12,478	0.10%
2018/08/31	39	18.09	46	18.20	18.25	-7	12,548	-0.06%
2018/08/30	20.4	18.09	5	18.08	18.05	15.4	12,570	0.12%
2018/08/29	5	18.09	107	18.15	18.15	-102	12,723	-0.80%	大賣/鉅額交易
2018/08/28	2	18.05	56	18.10	18.15	-54	12,847	-0.42%
2018/08/27	10	18.05	1	18.10	18.00	9	12,960	0.07%
2018/08/24	25	18.10	10	18.10	18.10	15	13,121	0.11%
2018/08/23	13	18.11	4.4	18.25	18.20	8.6	13,870	0.06%
2018/08/22	10	18.22	3	18.18	18.20	7	14,231	0.05%
2018/08/21	100.9	17.95	110	17.92	18.15	-9.1	14,218	-0.06%	大賣/
2018/08/20	28	18.78	42	18.87	18.90	-14	13,818	-0.10%
2018/08/17	41	18.75	19	18.71	18.70	22	13,338	0.16%
2018/08/16	71.7	18.69	43	18.64	18.70	28.7	13,181	0.22%
2018/08/15	10	18.73	0.7	18.75	18.70	9.3	13,047	0.07%
2018/08/14	62.4	18.81	6.5	18.80	18.80	55.9	12,978	0.43%
2018/08/13	23	18.87	14	18.83	18.80	9	12,889	0.07%
2018/08/10	37	18.99	19	18.97	18.95	18	12,762	0.14%
2018/08/09	2.2	18.92	1.1	18.95	18.90	1.1	12,755	0.01%
2018/08/08	17	18.82	18	18.89	18.90	-1	12,761	-0.01%
2018/08/07	1	18.85	2	18.85	18.70	-1	12,891	-0.01%
2018/08/06	2	18.78	30	18.77	18.80	-28	12,814	-0.22%
2018/08/03	6	18.63	5.1	18.67	18.70	0.9	12,776	0.01%
2018/08/02	7	18.61	19.1	18.59	18.60	-12.1	12,775	-0.09%
2018/08/01	6.3	18.68	3	18.67	18.70	3.3	12,639	0.03%
2018/07/31	15	18.56	33	18.60	18.70	-18	12,524	-0.14%
2018/07/30	18	18.51	7	18.51	18.55	11	12,369	0.09%
2018/07/27	26	18.40	27	18.40	18.45	-1	12,232	-0.01%
2018/07/26	0	0.00	6	18.28	18.30	-6	12,224	-0.05%
2018/07/25	2	18.15	21	18.19	18.15	-19	12,365	-0.15%
2018/07/24	11	18.05	12	18.10	18.10	-1	12,394	-0.01%
2018/07/23	5	18.03	2	18.00	18.05	3	12,465	0.02%
2018/07/20	5	17.99	0	0.00	18.05	5	12,501	0.04%
2018/07/19	2	18.03	4	18.08	18.05	-2	12,493	-0.02%
2018/07/18	0	0.00	16.2	18.01	18.10	-16.2	12,565	-0.13%
2018/07/17	0	0.00	9	17.94	17.95	-9	12,457	-0.07%
2018/07/16	0	0.00	7	17.81	17.90	-7	12,492	-0.06%
2018/07/13	8	17.81	104	17.84	17.85	-96	12,543	-0.77%	大賣/
2018/07/12	1	17.80	0	0.00	17.80	1	12,587	0.01%
2018/07/11	5	17.67	0	0.00	17.70	5	12,646	0.04%
2018/07/10	1	17.70	0	0.00	17.70	1	12,735	0.01%
2018/07/09	2.7	17.68	0	0.00	17.65	2.7	12,781	0.02%
2018/07/06	6.9	17.56	1	17.55	17.60	5.9	12,816	0.05%
2018/07/05	10	17.62	0	0.00	17.60	10	12,834	0.08%
2018/07/04	2	17.63	0	0.00	17.65	2	12,880	0.02%
2018/07/03	5	17.60	1	17.65	17.60	4	12,974	0.03%
2018/07/02	21	17.72	0	0.00	17.65	21	12,905	0.16%
2018/06/28	6	17.63	0	0.00	17.65	6	12,695	0.05%
2018/06/27	2	17.65	1	17.70	17.65	1	12,577	0.01%
2018/06/26	0	0.00	5	17.73	17.70	-5	12,538	-0.04%
2018/06/25	9	17.66	1	17.80	17.75	8	12,443	0.06%
2018/06/22	0	0.00	4	17.65	17.75	-4	12,418	-0.03%
2018/06/21	1	17.75	1	17.80	17.75	0	12,280	0.00%
2018/06/20	8	17.66	11	17.66	17.70	-3	12,350	-0.02%
2018/06/19	58	17.72	0	0.00	17.65	58	12,209	0.48%
2018/06/15	22	17.88	0	0.00	17.80	22	11,946	0.18%
2018/06/14	9	17.97	1	18.00	17.90	8	11,582	0.07%
2018/06/13	1	18.05	0	18.05	18.05	1	11,441	0.01%
2018/06/12	2	18.08	0.4	18.10	18.10	1.6	11,698	0.01%
2018/06/11	12	18.10	1	18.10	18.10	11	11,623	0.09%
2018/06/08	3	18.12	9	18.16	18.20	-6	11,562	-0.05%
2018/06/07	7	18.08	9	18.13	18.20	-2	11,554	-0.02%
2018/06/06	2	18.08	5	18.10	18.10	-3	11,502	-0.03%
2018/06/05	2	17.95	20	17.99	18.05	-18	11,367	-0.16%
2018/06/04	4	17.91	1	17.95	17.95	3	11,201	0.03%
2018/06/01	59.9	17.73	1	17.80	17.85	58.9	11,070	0.53%
2018/05/31	39	17.84	8.4	17.85	17.65	30.7	10,831	0.28%
2018/05/30	49	17.82	18	17.89	17.80	31	10,138	0.31%
2018/05/29	4	17.93	2	17.95	18.00	2	9,843	0.02%
2018/05/28	16	17.98	68	17.96	18.00	-52	9,812	-0.53%
2018/05/25	1.6	17.85	4	17.86	17.85	-2.4	9,716	-0.02%
2018/05/24	1	17.75	7	17.75	17.80	-6	9,620	-0.06%
2018/05/23	6	17.70	1	17.75	17.70	5	9,694	0.05%
2018/05/22	9	17.65	0	0.00	17.70	9	9,653	0.09%
2018/05/21	34	17.68	0	0.00	17.65	34	9,712	0.35%
2018/05/18	0	0.00	3	17.60	17.60	-3	9,787	-0.03%
2018/05/17	19	17.54	11	17.55	17.50	8	9,957	0.08%
2018/05/16	1	17.45	16.5	17.49	17.55	-15.5	10,173	-0.15%
2018/05/15	22	17.46	40	17.50	17.45	-18	10,512	-0.17%
2018/05/14	12	17.40	3	17.40	17.45	9	10,989	0.08%
2018/05/11	3.2	17.33	70	17.31	17.35	-66.8	11,012	-0.61%
2018/05/10	54	17.30	25	17.34	17.25	29	10,933	0.27%
2018/05/09	26.6	17.29	0	0.00	17.25	26.6	10,870	0.24%
2018/05/08	2	17.25	1	17.25	17.25	1	10,944	0.01%
2018/05/07	4	17.25	0	0.00	17.25	4	10,959	0.04%
2018/05/04	19	17.28	161	17.25	17.25	-142	10,948	-1.30%	大賣/鉅額交易
2018/05/03	9	17.40	1	17.40	17.35	8	10,899	0.07%
2018/05/02	27	17.40	21.9	17.37	17.45	5.1	10,904	0.05%
2018/04/30	19	17.24	9	17.26	17.25	10	10,700	0.09%
2018/04/27	20	17.21	20.5	17.20	17.25	-0.5	10,629	0.00%
2018/04/26	58	17.15	13.3	17.17	17.10	44.7	10,667	0.42%
2018/04/25	10	17.10	11	17.10	17.10	-1	10,648	-0.01%
2018/04/24	27	17.12	11	17.10	17.10	16	10,708	0.15%
2018/04/23	8	17.10	0	0.00	17.10	8	10,738	0.07%
2018/04/20	96	17.13	1.3	17.13	17.10	94.7	10,752	0.88%
2018/04/19	102	17.15	49.6	17.20	17.25	52.4	10,701	0.49%	大買/
2018/04/18	29.8	17.08	0	0.00	17.10	29.8	10,697	0.28%
2018/04/17	24	17.08	4	17.20	17.10	20	10,784	0.19%
2018/04/16	4	17.15	8.5	17.21	17.15	-4.5	10,754	-0.04%
2018/04/13	4	17.21	75	17.24	17.20	-71	10,841	-0.66%
2018/04/12	42	17.20	16	17.27	17.25	26	11,101	0.23%
2018/04/11	10	17.25	58	17.27	17.25	-48	11,147	-0.43%
2018/04/10	4	17.30	104	17.27	17.30	-100	11,058	-0.90%	大賣/
2018/04/09	9.7	17.16	135	17.24	17.20	-125.3	11,011	-1.14%	大賣/鉅額交易
2018/04/03	29	17.19	7	17.20	17.15	22	10,895	0.20%
2018/04/02	4	17.24	171.2	17.25	17.20	-167.2	10,927	-1.53%	大賣/鉅額交易
2018/03/31	2	17.20	46	17.24	17.20	-44	10,959	-0.40%
2018/03/30	3	17.17	43	17.25	17.20	-40	10,965	-0.36%
2018/03/29	18	17.19	30	17.25	17.15	-12	10,953	-0.11%
2018/03/28	4	17.21	16	17.24	17.25	-12	10,863	-0.11%
2018/03/27	8	17.23	80	17.24	17.25	-72	10,897	-0.66%
2018/03/26	7	17.13	170	17.12	17.20	-163	10,813	-1.51%	大賣/鉅額交易
2018/03/23	12	17.05	30	17.07	17.05	-18	10,734	-0.17%
2018/03/22	1	17.10	7.4	17.18	17.15	-6.4	10,713	-0.06%
2018/03/21	4	17.13	25	17.15	17.10	-21	10,724	-0.20%
2018/03/20	5	17.12	4	17.15	17.10	1	10,896	0.01%
2018/03/19	1	17.15	0	0.00	17.20	1	10,924	0.01%
2018/03/16	0	0.00	17	17.16	17.20	-17	10,934	-0.16%
2018/03/15	1	17.15	44	17.16	17.15	-43	10,666	-0.40%
2018/03/14	7	17.14	24.2	17.18	17.15	-17.2	10,670	-0.16%
2018/03/13	6	17.20	22	17.19	17.20	-16	10,697	-0.15%
2018/03/12	1	17.10	2	17.08	17.15	-1	10,692	-0.01%
2018/03/09	2	17.00	26	16.95	17.00	-24	10,712	-0.22%
2018/03/08	10	16.90	0	0.00	16.90	10	10,759	0.09%
2018/03/07	7	16.81	15.4	16.87	16.80	-8.4	10,919	-0.08%
2018/03/06	2	16.83	14	16.85	16.85	-12	10,992	-0.11%
2018/03/05	10	16.78	10	16.90	16.70	0	11,345	0.00%
2018/03/02	33	16.78	7	16.85	16.85	26	11,295	0.23%
2018/03/01	7	16.87	28	16.95	16.90	-21	11,226	-0.19%
2018/02/27	12	17.06	17	17.07	17.00	-5	11,139	-0.04%
2018/02/26	10	17.13	1.4	17.17	17.05	8.6	11,005	0.08%
2018/02/23	13.9	16.96	62.5	16.97	17.05	-48.6	10,990	-0.44%
2018/02/22	13	16.73	43	16.74	16.80	-30	11,179	-0.27%
2018/02/21	1	16.65	59	16.75	16.65	-58	11,304	-0.51%
2018/02/12	53.8	16.53	27	16.59	16.50	26.8	11,125	0.24%
2018/02/09	83	16.29	31.2	16.38	16.40	51.8	10,999	0.47%
2018/02/08	22.1	16.49	4	16.50	16.50	18.1	10,777	0.17%
2018/02/07	72	16.68	9	16.80	16.60	63	10,524	0.60%
2018/02/06	110	16.50	122	16.43	16.50	-12	10,135	-0.12%	大買/大賣/
2018/02/05	23	17.07	0.1	17.15	17.05	22.9	9,455	0.24%
2018/02/02	11	17.18	10	17.25	17.30	1	9,465	0.01%
2018/02/01	20	17.26	4	17.35	17.25	16	9,501	0.17%
2018/01/31	11	17.05	91.6	17.18	17.35	-80.6	9,555	-0.84%
2018/01/30	12	17.22	0	0.00	17.15	12	9,536	0.13%
2018/01/29	13.9	17.27	13	17.33	17.30	0.9	9,468	0.01%
2018/01/26	4	17.30	9	17.33	17.35	-5	9,456	-0.05%
2018/01/25	0	0.00	19	17.38	17.40	-19	9,417	-0.20%
2018/01/24	25	17.22	8	17.21	17.25	17	9,306	0.18%
2018/01/23	47	17.24	23	17.27	17.35	24	9,264	0.26%
2018/01/22	41	17.27	4	17.35	17.35	37	9,168	0.40%
2018/01/19	5.9	17.32	13	17.39	17.40	-7.1	9,144	-0.08%
2018/01/18	3	17.37	57	17.40	17.40	-54	9,171	-0.59%
2018/01/17	10	17.30	72	17.35	17.35	-62	9,179	-0.68%
2018/01/16	6	17.28	6	17.27	17.35	0	9,128	0.00%
2018/01/15	0	0.00	25	17.30	17.35	-25	9,075	-0.28%
2018/01/12	5	17.20	3	17.27	17.30	2	9,200	0.02%
2018/01/11	5	17.21	5	17.20	17.20	0	9,126	0.00%
2018/01/10	0.7	17.30	2	17.33	17.35	-1.3	9,239	-0.01%
2018/01/09	24	17.29	3.1	17.31	17.35	20.9	9,234	0.23%
2018/01/08	12.8	17.15	51	17.20	17.30	-38.2	9,209	-0.41%
2018/01/05	8.9	16.86	26.6	16.85	16.90	-17.7	9,020	-0.20%
2018/01/04	1.2	16.75	5	16.77	16.80	-3.8	9,104	-0.04%
2018/01/03	1	16.70	0	0.00	16.75	1	9,229	0.01%
2018/01/02	2	16.60	33	16.60	16.65	-31	9,245	-0.34%