第一金 (2892)-元富-同大券商分點個股進出

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
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
12,204張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－元富-同大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-同大券商分點個股進出
元富-同大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
2024/04/30	3	27.40	1	27.50	27.35	2	13,538	0.01%
2024/04/29	0.3	27.26	134.2	27.50	27.50	-133.9	13,486	-0.99%	大賣/鉅額交易
2024/04/26	19	26.93	0	0.00	26.95	19	13,225	0.14%
2024/04/25	13.5	26.96	0	0.00	26.90	13.5	13,260	0.10%
2024/04/24	0	27.16	1	27.20	27.20	-1	13,199	-0.01%
2024/04/23	30.1	27.05	0	0.00	27.15	30.1	13,552	0.22%
2024/04/22	3.8	27.01	4.1	27.10	27.10	-0.3	13,709	0.00%
2024/04/19	59.3	26.60	0	0.00	26.65	59.3	13,683	0.43%
2024/04/18	11.2	27.00	0	0.00	26.90	11.2	13,366	0.08%
2024/04/17	15.4	26.88	6	26.77	26.90	9.4	13,304	0.07%
2024/04/16	77.4	26.81	15.1	27.00	26.75	62.4	13,255	0.47%
2024/04/15	53.2	27.24	3	27.35	27.20	50.2	12,912	0.39%
2024/04/12	2.3	27.26	24.1	27.25	27.35	-21.8	12,922	-0.17%
2024/04/11	1.2	27.46	1.5	27.47	27.45	-0.3	12,870	0.00%
2024/04/10	0.6	27.65	0.3	27.60	27.50	0.4	12,862	0.00%
2024/04/09	0.3	27.50	14.8	27.51	27.55	-14.6	12,897	-0.11%
2024/04/08	0.8	27.45	3	27.45	27.45	-2.2	12,933	-0.02%
2024/04/03	35.3	27.35	0	0.00	27.15	35.3	12,931	0.27%
2024/04/02	5	27.65	0.2	27.70	27.75	4.8	12,738	0.04%
2024/04/01	21.1	27.75	1	27.75	27.75	20.1	12,763	0.16%
2024/03/29	0	27.70	2.2	27.72	27.70	-2.1	12,727	-0.02%
2024/03/28	2	27.53	0.2	27.70	27.60	1.9	12,575	0.01%
2024/03/27	2.1	27.73	4.5	27.79	27.70	-2.4	12,472	-0.02%
2024/03/26	12.5	27.80	19.1	27.76	27.80	-6.6	12,502	-0.05%
2024/03/25	2	27.65	25.2	27.61	27.70	-23.2	12,610	-0.18%
2024/03/22	1	27.55	47.9	27.60	27.60	-46.9	12,632	-0.37%
2024/03/21	2.7	27.53	12.1	27.41	27.55	-9.4	12,499	-0.07%
2024/03/20	0.4	27.45	1	27.30	27.20	-0.6	12,578	0.00%
2024/03/19	2.1	27.40	1	27.40	27.35	1.1	12,480	0.01%
2024/03/18	4.5	27.51	1.2	27.54	27.45	3.4	12,439	0.03%
2024/03/15	1.1	27.45	2	27.60	27.60	-0.9	12,363	-0.01%
2024/03/14	21	27.53	36.1	27.58	27.65	-15.1	11,837	-0.13%
2024/03/13	17.4	27.22	11	27.16	27.25	6.4	11,503	0.06%
2024/03/12	16.5	27.06	1	27.10	27.05	15.5	11,330	0.14%
2024/03/11	14.8	27.09	10	27.10	27.05	4.8	11,319	0.04%
2024/03/08	17.5	27.15	15	27.13	27.10	2.5	11,310	0.02%
2024/03/07	21.4	27.03	0.1	27.05	27.00	21.4	11,333	0.19%
2024/03/06	1.3	27.01	7.1	27.06	27.10	-5.9	11,411	-0.05%
2024/03/05	13.4	26.95	1.1	26.91	26.90	12.3	11,789	0.10%
2024/03/04	3	26.97	0.1	27.00	26.95	2.9	11,792	0.02%
2024/03/01	10.9	27.01	0.1	27.15	27.05	10.8	11,812	0.09%
2024/02/29	1.7	27.01	2	26.95	27.10	-0.3	11,947	0.00%
2024/02/27	7.2	27.00	0	26.95	26.90	7.2	11,741	0.06%
2024/02/26	26.1	26.96	2	27.00	26.90	24.1	11,702	0.21%
2024/02/23	1.1	27.20	12.1	27.21	27.15	-11	11,600	-0.09%
2024/02/22	0.1	27.25	0	0.00	27.25	0.1	11,877	0.00%
2024/02/21	0.8	27.22	0	0.00	27.20	0.8	11,862	0.01%
2024/02/20	1.7	27.36	0.3	27.40	27.40	1.4	11,915	0.01%
2024/02/19	1.5	27.09	19	27.08	27.20	-17.5	12,068	-0.15%
2024/02/16	11.2	27.01	11.7	26.85	26.85	-0.5	12,124	0.00%
2024/02/15	4	26.80	12.6	26.84	26.75	-8.7	12,089	-0.07%
2024/02/05	5	26.76	1	26.85	26.80	4	11,901	0.03%
2024/02/02	0	27.00	1	26.90	27.00	-1	11,830	-0.01%
2024/02/01	0.3	26.83	10	26.80	26.90	-9.7	11,822	-0.08%
2024/01/31	2	26.60	1	26.60	26.60	1	11,711	0.01%
2024/01/30	8.1	26.59	0	0.00	26.50	8.1	11,655	0.07%
2024/01/29	16.1	26.89	0	0.00	26.80	16.1	11,718	0.14%
2024/01/26	1	26.80	0	0.00	26.85	1	11,764	0.01%
2024/01/25	0.2	26.73	0	0.00	26.65	0.2	11,726	0.00%
2024/01/24	1	26.50	1	26.60	26.60	0	11,714	0.00%
2024/01/23	2.1	26.46	22	26.55	26.50	-19.9	11,731	-0.17%
2024/01/22	3.7	26.50	0	0.00	26.40	3.7	11,756	0.03%
2024/01/19	12	26.43	2	26.45	26.45	10	11,730	0.09%
2024/01/18	4	26.23	2	26.33	26.20	2	11,764	0.02%
2024/01/17	43.3	26.26	0	0.00	26.10	43.3	11,754	0.37%
2024/01/16	42.4	26.56	0	0.00	26.50	42.4	11,459	0.37%
2024/01/15	16.3	26.89	4	26.89	26.80	12.3	11,258	0.11%
2024/01/12	13	26.99	3.9	27.00	26.90	9.1	11,395	0.08%
2024/01/11	10.3	27.05	32	27.15	27.05	-21.7	11,438	-0.19%
2024/01/10	7.7	27.00	1	27.05	26.90	6.7	11,439	0.06%
2024/01/09	15	27.17	16	27.17	27.05	-1	11,468	-0.01%
2024/01/08	1	27.01	6.1	27.15	27.25	-5	11,481	-0.04%
2024/01/05	0	0.00	1	27.25	27.00	-1	11,476	-0.01%
2024/01/04	11	27.00	12.2	27.12	27.00	-1.2	11,549	-0.01%
2024/01/03	2.1	26.96	40.9	27.00	27.00	-38.8	11,752	-0.33%
2024/01/02	1.4	27.35	0.2	27.35	27.25	1.3	11,700	0.01%
2023/12/29	0.3	27.35	30	27.33	27.40	-29.7	11,710	-0.25%
2023/12/28	0	0.00	16	27.37	27.45	-16	11,986	-0.13%
2023/12/27	0	27.05	1	27.00	27.20	-1	11,954	-0.01%
2023/12/26	0.1	26.95	1.2	26.91	27.00	-1.1	11,949	-0.01%
2023/12/25	17.6	26.75	0	0.00	26.85	17.6	11,980	0.15%
2023/12/22	9.5	26.75	0	0.00	26.75	9.5	12,098	0.08%
2023/12/21	2	26.70	6	26.80	26.80	-4	12,206	-0.03%
2023/12/20	55.7	26.92	4	26.99	26.90	51.7	12,190	0.42%
2023/12/19	41	27.30	2	27.20	27.20	39	12,031	0.32%
2023/12/18	5.5	27.45	10	27.48	27.50	-4.5	12,109	-0.04%
2023/12/15	4.3	27.51	5.2	27.50	27.35	-0.9	12,182	-0.01%
2023/12/14	0.1	27.60	11	27.70	27.60	-10.9	11,961	-0.09%
2023/12/13	5.1	27.30	20.1	27.37	27.40	-15	11,858	-0.13%
2023/12/12	10.1	27.55	0	0.00	27.50	10.1	12,137	0.08%
2023/12/11	2.8	27.49	20.2	27.53	27.55	-17.4	12,210	-0.14%
2023/12/08	0.2	27.55	0	0.00	27.60	0.2	12,224	0.00%
2023/12/07	12	27.49	4.1	27.50	27.45	7.9	12,328	0.06%
2023/12/06	1	27.60	1	27.60	27.60	0	12,344	0.00%
2023/12/05	2	27.25	0	0.00	27.35	2	12,239	0.02%
2023/12/04	0.6	27.35	2	27.38	27.35	-1.4	12,220	-0.01%
2023/12/01	7.1	27.44	1	27.50	27.35	6.1	12,174	0.05%
2023/11/30	0	27.70	5	27.65	27.70	-5	12,014	-0.04%
2023/11/29	18.1	27.65	5	27.80	27.50	13.1	11,585	0.11%
2023/11/28	0.2	27.60	2	27.75	27.60	-1.8	11,458	-0.02%
2023/11/27	0	27.55	1	27.55	27.45	-1	11,698	-0.01%
2023/11/24	16	27.60	3	27.67	27.65	13	11,623	0.11%
2023/11/22	1	27.70	0	0.00	27.70	1	11,480	0.01%
2023/11/21	0.1	27.75	53.4	27.84	27.85	-53.2	11,594	-0.46%
2023/11/20	2.5	27.35	0	0.00	27.45	2.5	11,446	0.02%
2023/11/17	6.1	27.50	5.6	27.54	27.55	0.6	11,503	0.01%
2023/11/16	5.4	27.40	19	27.40	27.50	-13.6	11,395	-0.12%
2023/11/15	5.6	27.01	0	0.00	27.15	5.6	11,271	0.05%
2023/11/14	0	26.90	0	0.00	26.95	0	11,277	0.00%
2023/11/13	1.4	26.83	0	0.00	26.90	1.4	11,486	0.01%
2023/11/10	0.6	26.85	1	26.85	26.85	-0.4	11,695	0.00%
2023/11/08	0.1	26.85	0	0.00	26.85	0.1	12,160	0.00%
2023/11/07	0.2	26.85	0	0.00	26.85	0.2	12,848	0.00%
2023/11/06	2.2	26.79	28	26.90	26.90	-25.8	13,334	-0.19%
2023/11/03	79	26.51	26	26.63	26.70	53	13,520	0.39%
2023/11/02	5.4	26.40	23.1	26.39	26.35	-17.7	13,641	-0.13%
2023/11/01	0.2	26.15	0	0.00	26.15	0.2	13,861	0.00%
2023/10/31	1	25.90	0	0.00	25.90	1	14,169	0.01%
2023/10/30	3	25.90	0	0.00	25.90	3	14,466	0.02%
2023/10/27	0.3	26.05	0	0.00	26.00	0.3	14,522	0.00%
2023/10/26	30.1	25.87	0.4	26.00	25.85	29.6	14,678	0.20%
2023/10/25	34.9	26.01	0	0.00	25.95	34.9	14,611	0.24%
2023/10/24	11	26.00	0	0.00	26.00	11	14,735	0.07%
2023/10/23	12.2	26.08	2	26.05	26.00	10.2	14,869	0.07%
2023/10/20	4.3	26.05	1.2	26.30	26.20	3.1	14,880	0.02%
2023/10/19	1.2	26.42	1	26.50	26.40	0.2	14,692	0.00%
2023/10/18	0	26.70	63.2	26.69	26.70	-63.2	14,710	-0.43%
2023/10/17	2.2	26.63	2	26.68	26.65	0.2	14,709	0.00%
2023/10/16	5.7	26.64	0	0.00	26.75	5.7	14,736	0.04%
2023/10/13	5.1	26.77	3	26.85	26.70	2.1	14,838	0.01%
2023/10/12	10.1	27.00	1	26.90	27.00	9.1	14,904	0.06%
2023/10/11	12.4	26.72	9	26.69	26.85	3.4	14,925	0.02%
2023/10/06	3	26.50	2	26.50	26.55	1	14,759	0.01%
2023/10/05	6.2	26.10	2.1	26.25	26.20	4.1	14,787	0.03%
2023/10/04	56	26.06	0	0.00	26.00	56	14,770	0.38%
2023/10/03	1.4	26.39	0	0.00	26.40	1.4	14,554	0.01%
2023/10/02	2.5	26.57	52.3	26.50	26.55	-49.7	14,675	-0.34%
2023/09/28	9.9	26.52	0	0.00	26.55	9.9	14,899	0.07%
2023/09/27	5.9	26.47	0	26.65	26.50	5.9	14,900	0.04%
2023/09/26	22.1	26.56	1	26.55	26.55	21.1	14,850	0.14%
2023/09/25	3.6	26.81	2	26.78	26.90	1.6	14,744	0.01%
2023/09/22	1.5	26.57	2	26.63	26.65	-0.5	14,802	0.00%
2023/09/21	9	26.62	0	0.00	26.55	9	14,822	0.06%
2023/09/20	7.4	26.94	0	0.00	27.00	7.4	14,912	0.05%
2023/09/19	0.1	27.10	0	0.00	27.10	0.1	14,854	0.00%
2023/09/18	10.5	26.96	0.1	27.00	27.00	10.4	14,960	0.07%
2023/09/15	10.4	26.85	0	0.00	26.90	10.4	15,054	0.07%
2023/09/14	0.2	26.92	2	26.90	27.10	-1.8	14,807	-0.01%
2023/09/13	3.1	26.63	0	0.00	26.75	3.1	14,706	0.02%
2023/09/12	2.6	26.58	4	26.71	26.75	-1.5	14,916	-0.01%
2023/09/11	0.2	26.69	10	26.50	26.60	-9.8	14,954	-0.07%
2023/09/08	8	26.50	102.4	26.55	26.55	-94.4	14,958	-0.63%	大賣/
2023/09/07	2	26.45	0	0.00	26.45	2	15,063	0.01%
2023/09/06	33.4	26.45	0	0.00	26.40	33.4	15,125	0.22%
2023/09/05	0.3	26.70	0	0.00	26.60	0.3	15,065	0.00%
2023/09/04	9.9	26.50	0	0.00	26.60	9.9	15,105	0.07%
2023/09/01	107.4	26.59	0	0.00	26.45	107.4	15,193	0.71%	大買/鉅額交易
2023/08/31	53.6	26.45	0	26.80	26.30	53.6	15,220	0.35%
2023/08/30	0.2	26.75	0	0.00	26.70	0.2	14,856	0.00%
2023/08/29	5.6	26.57	0.1	26.70	26.70	5.5	14,995	0.04%
2023/08/28	1	26.60	6	26.58	26.55	-5	15,349	-0.03%
2023/08/25	41.4	26.38	0	0.00	26.25	41.4	16,008	0.26%
2023/08/24	24.2	26.43	21	26.45	26.45	3.2	16,016	0.02%
2023/08/23	12.7	26.34	0	0.00	26.30	12.7	15,980	0.08%
2023/08/22	3.2	26.24	0	26.35	26.25	3.2	15,982	0.02%
2023/08/21	87.4	26.25	0	0.00	26.25	87.4	16,085	0.54%
2023/08/18	3.1	26.20	2.5	26.46	26.20	0.6	16,093	0.00%
2023/08/17	49.3	26.08	1	25.95	26.10	48.3	16,002	0.30%
2023/08/16	52.2	26.15	20	26.14	26.10	32.2	15,857	0.20%
2023/08/15	42.5	26.63	6	26.61	26.50	36.5	15,730	0.23%
2023/08/14	31.6	26.83	30.4	26.84	26.85	1.2	15,664	0.01%
2023/08/11	112.5	27.55	12	27.61	27.20	100.5	15,622	0.64%	大買/
2023/08/10	49.5	29.19	73.1	29.14	29.25	-23.6	14,981	-0.16%
2023/08/09	10.2	29.04	3.3	29.05	29.15	6.9	14,518	0.05%
2023/08/08	88	28.95	0	0.00	28.85	88	14,259	0.62%
2023/08/07	14	28.90	6	29.01	28.95	8	14,089	0.06%
2023/08/04	7	28.79	2	28.93	28.75	5	13,884	0.04%
2023/08/02	9.9	28.90	0	0.00	28.90	9.9	13,674	0.07%
2023/08/01	14	29.09	0.1	29.20	29.25	13.9	13,459	0.10%
2023/07/31	62.1	29.01	2	29.13	29.05	60.1	13,406	0.45%
2023/07/28	11.5	28.84	3	28.85	28.80	8.5	13,397	0.06%
2023/07/27	53.1	28.70	6	28.75	28.70	47.1	13,514	0.35%
2023/07/26	0	28.65	151.7	28.54	28.70	-151.7	13,506	-1.12%	大賣/鉅額交易
2023/07/25	15.5	28.19	27.6	28.21	28.35	-12.1	13,371	-0.09%
2023/07/24	12	28.10	31	28.08	28.05	-19	13,347	-0.14%
2023/07/21	2.2	28.27	14	28.20	28.20	-11.8	13,466	-0.09%
2023/07/20	0.6	28.30	3	28.25	28.30	-2.4	13,569	-0.02%
2023/07/19	1	28.30	0	0.00	28.15	1	13,525	0.01%
2023/07/18	0	28.25	57	28.31	28.30	-57	13,445	-0.42%
2023/07/17	27.8	28.22	2.1	28.15	28.25	25.7	13,284	0.19%
2023/07/14	0.7	28.04	8	28.06	28.15	-7.3	13,188	-0.06%
2023/07/13	0.1	27.90	1	28.00	27.90	-0.9	13,078	-0.01%
2023/07/12	0.1	27.90	26	27.87	27.90	-25.9	13,048	-0.20%
2023/07/11	10	27.65	11	27.71	27.80	-1	13,029	-0.01%
2023/07/10	70.1	27.24	20	27.25	27.30	50.1	12,990	0.39%
2023/07/07	59.2	27.19	3	27.10	27.20	56.2	12,914	0.43%
2023/07/06	69.1	27.46	0	0.00	27.40	69.1	12,789	0.54%
2023/07/05	30.1	27.77	0	0.00	27.80	30.1	12,500	0.24%
2023/07/04	2.6	27.70	1	27.70	27.80	1.6	12,439	0.01%
2023/07/03	25.5	27.71	1	27.80	27.70	24.5	12,482	0.20%
2023/06/30	0.3	27.70	0	0.00	27.65	0.3	12,546	0.00%
2023/06/29	15.5	27.62	0	0.00	27.70	15.5	12,489	0.12%
2023/06/28	20.3	27.57	0	0.00	27.65	20.3	12,480	0.16%
2023/06/27	1	27.70	0	0.00	27.70	1	12,251	0.01%
2023/06/26	7.3	27.72	1	27.75	27.75	6.3	12,265	0.05%
2023/06/21	1.2	27.90	1	27.90	27.90	0.2	12,181	0.00%
2023/06/20	5.3	27.76	0	0.00	27.80	5.3	12,192	0.04%
2023/06/19	11.2	27.66	0	0.00	27.80	11.2	12,148	0.09%
2023/06/16	32	27.76	0	0.00	27.60	32	12,157	0.26%
2023/06/15	4.6	27.75	0	0.00	27.70	4.6	12,060	0.04%
2023/06/14	3	27.87	3.2	27.95	27.85	-0.2	12,098	0.00%
2023/06/13	3.2	27.93	1	28.00	27.90	2.2	12,293	0.02%
2023/06/12	1.3	27.93	10	28.00	27.90	-8.8	12,397	-0.07%
2023/06/09	1	27.90	1	28.00	27.95	0	12,589	0.00%
2023/06/08	4.4	27.93	7.6	27.93	27.95	-3.2	12,812	-0.03%
2023/06/07	6.3	27.80	11	27.83	27.90	-4.7	12,920	-0.04%
2023/06/06	8	27.76	0	0.00	27.75	8	12,970	0.06%
2023/06/05	5.5	27.85	0	0.00	27.75	5.5	12,977	0.04%
2023/06/02	76.8	27.62	4	27.70	27.60	72.7	12,869	0.57%
2023/06/01	87.2	27.61	0	0.00	27.65	87.2	12,829	0.68%
2023/05/31	11	27.92	7	27.90	28.10	4	12,634	0.03%
2023/05/30	0.1	28.00	6.8	28.08	28.10	-6.7	12,213	-0.05%
2023/05/29	10.1	27.85	15	27.96	28.00	-4.9	12,487	-0.04%
2023/05/26	11.2	27.68	0	0.00	27.75	11.2	13,131	0.09%
2023/05/25	9.8	27.73	0	0.00	27.75	9.8	13,228	0.07%
2023/05/24	65	27.88	1	28.00	28.00	64	13,321	0.48%
2023/05/23	1.6	28.02	8	28.01	28.15	-6.4	13,239	-0.05%
2023/05/22	2.4	28.01	4.2	28.04	28.00	-1.8	13,275	-0.01%
2023/05/19	10	28.05	16	27.98	28.10	-6	13,337	-0.04%
2023/05/18	11.8	27.95	14.2	27.96	28.05	-2.4	13,359	-0.02%
2023/05/17	11.1	27.79	18.4	27.80	27.90	-7.2	13,333	-0.05%
2023/05/16	70.7	27.42	11	27.45	27.55	59.7	13,251	0.45%
2023/05/15	0.7	27.45	6.2	27.38	27.40	-5.5	13,290	-0.04%
2023/05/12	60	27.28	0.2	27.40	27.25	59.8	13,371	0.45%
2023/05/11	55.1	27.40	2	27.50	27.50	53.1	13,383	0.40%
2023/05/10	1.1	27.52	0	0.00	27.50	1.1	13,390	0.01%
2023/05/09	0	27.40	0.2	27.45	27.55	-0.2	13,446	0.00%
2023/05/08	0.3	27.40	22	27.28	27.40	-21.7	13,541	-0.16%
2023/05/05	11	27.09	0	0.00	27.10	11	13,588	0.08%
2023/05/04	2.2	26.93	0	0.00	27.05	2.2	13,797	0.02%
2023/05/03	33	26.95	3	27.15	26.95	30	13,896	0.22%
2023/05/02	3.1	27.17	3.1	27.20	27.20	-0.1	14,475	0.00%
2023/04/28	26	26.95	5.1	27.00	27.10	20.9	15,051	0.14%
2023/04/26	0	27.00	74	26.97	27.05	-74	15,197	-0.49%
2023/04/25	0.5	26.98	14.3	27.00	26.90	-13.8	15,143	-0.09%
2023/04/24	0	26.90	14	26.91	26.95	-14	15,189	-0.09%
2023/04/21	0.8	26.90	12.2	26.86	26.90	-11.4	15,471	-0.07%
2023/04/20	0.1	26.85	5	26.80	26.80	-4.9	15,606	-0.03%
2023/04/19	1	26.90	38.1	26.91	26.85	-37.1	15,900	-0.23%
2023/04/18	0.2	26.90	0	0.00	26.90	0.2	15,936	0.00%
2023/04/17	0.9	26.80	0	0.00	26.75	0.9	16,033	0.01%
2023/04/14	20.2	26.85	101.1	26.79	26.85	-80.9	16,040	-0.50%	大賣/
2023/04/13	0.1	26.75	1	26.75	26.75	-0.9	16,146	-0.01%
2023/04/12	1.1	26.65	0	0.00	26.70	1.1	16,240	0.01%
2023/04/11	2	26.65	3	26.65	26.65	-1	16,365	-0.01%
2023/04/10	10.1	26.55	11.7	26.51	26.55	-1.7	16,346	-0.01%
2023/04/07	0.2	26.55	0	0.00	26.50	0.2	16,357	0.00%
2023/04/06	0.4	26.70	7	26.56	26.60	-6.6	16,385	-0.04%
2023/03/31	0	0.00	33	26.50	26.45	-33	16,314	-0.20%
2023/03/30	0.1	26.40	0	0.00	26.40	0.1	16,244	0.00%
2023/03/29	0.1	26.40	2	26.40	26.45	-1.9	16,253	-0.01%
2023/03/28	2	26.30	0	0.00	26.25	2	16,262	0.01%
2023/03/27	5.5	26.35	0	0.00	26.35	5.5	16,325	0.03%
2023/03/24	4.8	26.27	0	0.00	26.35	4.8	16,501	0.03%
2023/03/23	0	26.40	2	26.30	26.40	-2	16,490	-0.01%
2023/03/22	0.5	26.20	0	0.00	26.20	0.5	16,504	0.00%
2023/03/21	4	26.02	1	25.65	25.85	3	16,642	0.02%
2023/03/20	23.3	25.59	30	25.60	25.65	-6.7	16,642	-0.04%
2023/03/17	23.1	25.85	0.2	25.85	25.80	22.8	16,569	0.14%
2023/03/16	1.4	25.81	0	0.00	25.80	1.4	16,434	0.01%
2023/03/15	3	26.04	0	26.10	25.90	2.9	16,402	0.02%
2023/03/14	31	26.03	2	26.00	26.00	29	16,502	0.18%
2023/03/13	3.2	26.21	18	26.21	26.25	-14.9	16,301	-0.09%
2023/03/10	9.1	26.41	1	26.40	26.35	8.1	16,140	0.05%
2023/03/09	10.2	26.63	3	26.60	26.65	7.2	16,124	0.04%
2023/03/08	10	26.70	0	0.00	26.75	10	16,685	0.06%
2023/03/07	0.4	26.70	9	26.68	26.70	-8.6	16,765	-0.05%
2023/03/06	12.3	26.42	2	26.45	26.45	10.3	16,949	0.06%
2023/03/03	34.9	26.33	0	0.00	26.35	34.9	16,939	0.21%
2023/03/02	34.4	26.36	0.7	26.40	26.30	33.7	16,937	0.20%
2023/03/01	58.3	26.51	10	26.55	26.60	48.3	16,798	0.29%
2023/02/24	14.2	26.89	0	0.00	26.80	14.2	16,412	0.09%
2023/02/23	11	27.05	8	27.00	27.05	3	15,735	0.02%
2023/02/22	4.8	26.71	4	26.90	26.95	0.8	15,670	0.01%
2023/02/21	0	26.75	0.1	26.75	26.70	-0.1	15,499	0.00%
2023/02/20	1.1	26.80	36	26.81	26.75	-34.9	15,648	-0.22%
2023/02/17	17	26.42	1	26.70	26.50	16	15,627	0.10%
2023/02/16	63.1	26.60	113	26.65	26.55	-49.9	15,691	-0.32%	大賣/
2023/02/15	53.5	26.45	5	26.50	26.45	48.5	15,819	0.31%
2023/02/14	11.1	26.56	67.1	26.68	26.70	-56	15,762	-0.36%
2023/02/13	3.2	26.29	2	26.45	26.60	1.2	15,693	0.01%
2023/02/10	0.5	26.38	2	26.35	26.35	-1.5	15,634	-0.01%
2023/02/09	1	26.15	0	0.00	26.15	1	15,601	0.01%
2023/02/08	11	26.13	0	0.00	26.10	11	15,647	0.07%
2023/02/07	7.1	26.08	0	0.00	26.10	7.1	15,721	0.05%
2023/02/06	15	26.12	2	26.15	26.05	13	15,680	0.08%
2023/02/03	23.5	26.11	0.1	26.20	26.20	23.4	15,560	0.15%
2023/02/02	4.5	26.17	0.5	26.30	26.15	4	15,462	0.03%
2023/02/01	41.9	26.20	29.9	26.20	26.30	12	15,246	0.08%
2023/01/31	52.5	26.28	0	0.00	26.10	52.5	15,176	0.35%
2023/01/30	36	26.65	2	27.05	26.90	34	14,530	0.23%
2023/01/17	0.3	26.75	1.5	26.80	26.75	-1.2	14,000	-0.01%
2023/01/16	10.5	26.68	23	26.70	26.70	-12.5	14,044	-0.09%
2023/01/13	2.2	26.45	0	0.00	26.45	2.2	14,017	0.02%
2023/01/12	36.1	26.51	3	26.63	26.45	33.1	14,308	0.23%
2023/01/11	11.1	26.79	4	26.83	26.80	7.1	14,215	0.05%
2023/01/10	16.6	27.04	3.6	26.96	27.10	13	14,050	0.09%
2023/01/09	0.1	27.00	27.2	26.83	27.00	-27.1	14,075	-0.19%
2023/01/06	0.1	26.48	14	26.45	26.50	-13.9	13,996	-0.10%
2023/01/05	0.4	26.50	28	26.43	26.50	-27.6	14,269	-0.19%
2023/01/04	0.1	26.35	0	26.30	26.25	0.1	14,219	0.00%
2023/01/03	15.2	26.12	3	26.28	26.30	12.2	14,570	0.08%
2022/12/30	0.3	26.40	3.1	26.55	26.50	-2.8	14,499	-0.02%
2022/12/29	2.2	26.01	0	0.00	26.10	2.2	14,570	0.02%
2022/12/28	0.1	26.35	1	26.30	26.25	-0.9	14,600	-0.01%
2022/12/27	0	26.45	5	26.52	26.50	-5	14,844	-0.03%
2022/12/26	0.5	26.40	42.3	26.35	26.40	-41.8	15,067	-0.28%
2022/12/23	1	26.30	0	0.00	26.30	1	15,320	0.01%
2022/12/22	5.4	26.26	0	0.00	26.40	5.4	15,528	0.03%
2022/12/21	6.3	26.20	0	0.00	26.30	6.3	15,797	0.04%
2022/12/20	2.2	26.21	10	26.40	26.30	-7.8	15,983	-0.05%
2022/12/19	3.6	26.09	3	26.28	26.30	0.6	16,092	0.00%
2022/12/16	12.1	26.31	2	26.35	26.20	10.1	16,053	0.06%
2022/12/15	0.4	26.40	0	0.00	26.40	0.4	16,007	0.00%
2022/12/14	0.4	26.35	15	26.35	26.35	-14.6	16,169	-0.09%
2022/12/13	94.3	26.08	0	0.00	26.00	94.3	16,162	0.58%
2022/12/12	0.2	26.28	1	26.30	26.40	-0.8	16,068	-0.01%
2022/12/09	20	26.27	0.3	26.30	26.20	19.7	16,567	0.12%
2022/12/08	5.1	26.05	3	26.18	26.30	2.1	16,548	0.01%
2022/12/07	0.5	26.15	11.8	26.29	26.15	-11.3	16,571	-0.07%
2022/12/06	0	0.00	12.4	26.12	25.90	-12.4	16,461	-0.08%
2022/12/05	0	0.00	12	25.85	25.90	-12	16,290	-0.07%
2022/12/02	17.1	25.87	0	0.00	25.85	17.1	16,262	0.11%
2022/12/01	0.1	26.20	1.1	26.44	26.20	-1	16,286	-0.01%
2022/11/30	31.1	26.19	15	26.29	26.20	16.1	16,261	0.10%
2022/11/29	5	26.05	20	26.05	26.20	-15	15,636	-0.10%
2022/11/28	21.1	25.52	121	25.90	25.85	-99.9	15,494	-0.64%	大賣/
2022/11/25	18.7	25.68	32	25.72	25.90	-13.3	15,448	-0.09%
2022/11/24	27.2	25.45	0.3	25.60	25.60	26.9	15,343	0.18%
2022/11/23	5.7	25.41	2.2	25.46	25.45	3.5	15,251	0.02%
2022/11/22	18.1	25.21	1	25.45	25.30	17.1	15,217	0.11%
2022/11/21	2.3	25.27	0	0.00	25.35	2.3	15,132	0.02%
2022/11/18	18.1	25.24	5	25.20	25.30	13.1	15,085	0.09%
2022/11/17	24.4	25.37	1	25.45	25.55	23.4	14,982	0.16%
2022/11/16	0.4	25.62	0	0.00	25.70	0.4	15,010	0.00%
2022/11/15	1.5	25.67	1	25.85	25.90	0.5	14,833	0.00%
2022/11/14	10.3	25.95	111.1	25.89	25.80	-100.7	14,741	-0.68%	大賣/
2022/11/11	0	25.80	12	25.72	25.90	-12	14,501	-0.08%
2022/11/10	3.1	25.10	7	25.30	25.15	-3.9	14,332	-0.03%
2022/11/09	1.7	25.13	0	0.00	25.30	1.7	14,352	0.01%
2022/11/08	10.2	25.00	3.1	25.05	25.10	7.1	14,290	0.05%
2022/11/07	70.7	24.89	0	0.00	24.95	70.7	14,254	0.50%
2022/11/04	1.4	24.48	49.1	24.75	24.95	-47.7	14,308	-0.33%
2022/11/03	2.5	24.44	1	24.35	24.55	1.5	14,262	0.01%
2022/11/02	1	24.75	0	0.00	24.75	1	14,218	0.01%
2022/11/01	10	24.75	0.1	24.85	24.90	10	14,409	0.07%
2022/10/31	0	0.00	39	24.81	24.75	-39	14,436	-0.27%
2022/10/28	71	24.70	14	24.59	24.55	57	14,652	0.39%
2022/10/27	12.1	24.58	0	0.00	24.60	12.1	14,850	0.08%
2022/10/26	0.2	24.70	3	24.90	24.85	-2.8	14,932	-0.02%
2022/10/25	1.4	24.51	9	24.56	24.75	-7.6	14,979	-0.05%
2022/10/24	2.8	24.32	2	24.40	24.50	0.8	15,161	0.01%
2022/10/21	6	24.25	2	24.23	24.15	4	15,163	0.03%
2022/10/20	4.7	23.51	5	23.25	23.75	-0.3	15,189	0.00%
2022/10/19	5	23.92	0.6	24.14	23.75	4.4	14,930	0.03%
2022/10/18	18.1	24.00	1	24.10	24.05	17.1	14,910	0.11%
2022/10/17	27.5	24.01	5	24.10	24.00	22.5	14,972	0.15%
2022/10/14	24.5	24.48	0	0.00	24.45	24.5	14,912	0.16%
2022/10/13	27.7	24.68	68.7	24.63	24.55	-41	14,869	-0.28%
2022/10/11	35.5	25.00	5	24.90	25.00	30.4	14,633	0.21%
2022/10/07	8.2	25.44	0	0.00	25.50	8.2	14,359	0.06%
2022/10/06	1.4	25.59	0	0.00	25.80	1.4	14,317	0.01%
2022/10/05	32.6	25.53	1	25.65	25.45	31.6	14,397	0.22%
2022/10/04	60.2	25.37	18.1	25.52	25.55	42.1	14,411	0.29%
2022/10/03	37.5	25.51	16	25.55	25.65	21.5	14,232	0.15%
2022/09/30	15	26.07	35	26.08	26.00	-20	14,164	-0.14%
2022/09/29	16.1	26.28	6	26.28	26.35	10.1	14,154	0.07%
2022/09/28	1.1	26.21	41	26.34	26.35	-39.9	14,075	-0.28%
2022/09/27	6.2	26.25	52	26.37	26.60	-45.8	13,907	-0.33%
2022/09/26	53.5	26.40	31	26.37	26.25	22.5	13,928	0.16%
2022/09/23	0.6	26.70	63	26.71	26.65	-62.4	14,030	-0.44%
2022/09/22	30.1	26.55	0	0.00	26.50	30.1	14,280	0.21%
2022/09/21	1	26.75	45	26.77	26.75	-44	14,397	-0.31%
2022/09/20	12.1	26.53	0.9	26.62	26.50	11.2	14,439	0.08%
2022/09/19	11.4	26.72	37.8	26.83	26.60	-26.4	14,574	-0.18%
2022/09/16	0.6	26.93	59.6	26.92	26.90	-59	14,830	-0.40%
2022/09/15	20	26.43	20	26.40	26.45	0	14,670	0.00%
2022/09/14	20.1	26.55	22	26.50	26.40	-1.9	14,859	-0.01%
2022/09/13	15.2	26.72	112	26.80	26.75	-96.8	15,390	-0.63%	大賣/
2022/09/12	1.3	26.74	24	26.75	26.80	-22.7	15,786	-0.14%
2022/09/08	11.1	26.39	32	26.40	26.45	-20.9	16,168	-0.13%
2022/09/07	17.5	26.24	0	0.00	26.20	17.5	16,563	0.11%
2022/09/06	0.7	26.70	10	26.70	26.60	-9.3	16,710	-0.06%
2022/09/05	4.8	26.45	28	26.49	26.45	-23.2	16,861	-0.14%
2022/09/02	0	26.39	0	0.00	26.15	0	17,023	0.00%
2022/09/01	10	26.15	0	0.00	26.30	10	17,117	0.06%
2022/08/31	10.2	26.45	1	26.55	26.55	9.2	17,015	0.05%
2022/08/30	39.5	26.34	11.1	26.23	26.35	28.4	17,038	0.17%
2022/08/29	57	26.31	0	0.00	26.35	57	17,074	0.33%
2022/08/26	0.2	26.61	3	26.58	26.65	-2.8	17,112	-0.02%
2022/08/25	3.7	26.48	43	26.54	26.55	-39.3	17,237	-0.23%
2022/08/24	11.2	26.07	0	0.00	26.25	11.2	17,596	0.06%
2022/08/23	22	26.27	1	26.15	26.15	21	18,826	0.11%
2022/08/22	23.4	26.53	0.9	26.70	26.60	22.5	19,109	0.12%
2022/08/19	10.2	26.56	5	26.65	26.80	5.2	19,335	0.03%
2022/08/18	0	26.80	1	26.75	26.80	-1	19,534	0.00%
2022/08/17	0.4	26.90	0.4	26.60	26.80	0	19,732	0.00%
2022/08/16	12.6	26.46	2	26.65	26.55	10.6	19,947	0.05%
2022/08/15	2	26.68	0	0.00	26.60	2	20,364	0.01%
2022/08/12	1.2	26.58	0	0.00	26.65	1.2	20,639	0.01%
2022/08/11	4	26.68	4	26.74	26.80	0	20,912	0.00%
2022/08/10	10.8	26.26	10	26.25	26.30	0.8	21,162	0.00%
2022/08/09	0.5	25.97	5	25.78	25.90	-4.5	21,187	-0.02%
2022/08/08	34	25.40	0	0.00	25.45	34	21,340	0.16%
2022/08/05	40.4	25.64	1	25.60	25.65	39.4	21,289	0.19%
2022/08/04	17.4	25.46	0.1	25.49	25.55	17.2	21,507	0.08%
2022/08/03	33.2	26.85	42	26.90	26.95	-8.8	21,404	-0.04%
2022/08/02	10.2	26.85	0	0.00	26.95	10.2	21,427	0.05%
2022/08/01	5	27.02	8.1	26.99	27.00	-3.1	21,415	-0.01%
2022/07/29	4.1	26.84	23	27.00	27.00	-18.9	21,474	-0.09%
2022/07/28	0.6	26.79	18.2	26.70	26.75	-17.6	21,233	-0.08%
2022/07/27	1.2	26.19	38	26.41	26.35	-36.9	21,094	-0.17%
2022/07/26	0.2	25.95	7	25.91	25.90	-6.8	20,974	-0.03%
2022/07/25	11	26.00	5.3	26.00	26.00	5.7	20,901	0.03%
2022/07/22	1.1	25.41	6	25.73	25.75	-4.9	21,003	-0.02%
2022/07/21	2	25.40	6	25.37	25.50	-4	20,972	-0.02%
2022/07/20	6.2	25.25	21	25.34	25.00	-14.8	21,046	-0.07%
2022/07/19	4	25.01	7.2	25.11	25.05	-3.2	21,077	-0.01%
2022/07/18	0.5	25.15	0	0.00	25.05	0.5	21,225	0.00%
2022/07/15	59	24.85	7	24.74	24.70	52	21,225	0.25%
2022/07/14	7.1	25.19	0	0.00	25.20	7.1	21,294	0.03%
2022/07/13	5.4	24.95	29.5	25.31	25.30	-24.2	21,346	-0.11%
2022/07/12	53	24.60	4	24.49	24.50	49	21,402	0.23%
2022/07/11	14.2	25.32	0	0.00	25.30	14.2	21,405	0.07%
2022/07/08	11	25.75	0	0.00	25.50	11	21,700	0.05%
2022/07/07	3	25.52	80	25.31	25.55	-77	21,745	-0.35%
2022/07/06	11.3	25.65	0	0.00	25.60	11.3	21,680	0.05%
2022/07/05	31.5	26.09	1	26.20	25.95	30.5	21,855	0.14%
2022/07/04	4	25.89	1.2	26.12	25.90	2.8	21,929	0.01%
2022/07/01	16.1	25.83	5	25.75	25.80	11.1	22,193	0.05%
2022/06/30	2.4	26.20	0	0.00	26.20	2.4	22,426	0.01%
2022/06/29	6	26.43	2	26.30	26.35	4	22,269	0.02%
2022/06/28	0	26.50	21	26.60	26.45	-21	22,321	-0.09%
2022/06/27	2.3	26.43	2.9	26.52	26.45	-0.6	22,337	0.00%
2022/06/24	0.5	26.40	0	0.00	26.40	0.5	22,154	0.00%
2022/06/23	11.7	26.23	0	0.00	26.25	11.7	21,934	0.05%
2022/06/22	10.2	26.05	2	26.40	26.30	8.2	21,769	0.04%
2022/06/21	5.3	26.50	21.5	26.41	26.40	-16.2	21,655	-0.07%
2022/06/20	9.3	25.92	30.5	26.18	25.80	-21.2	21,249	-0.10%
2022/06/17	23.1	26.03	0	0.00	25.85	23.1	20,924	0.11%
2022/06/16	9.1	26.48	2	26.83	26.40	7.1	20,568	0.03%
2022/06/15	5.1	26.31	1	26.55	26.40	4.1	20,682	0.02%
2022/06/14	1	26.20	1	26.45	26.50	0	20,708	0.00%
2022/06/13	13.5	26.14	7	26.20	26.20	6.5	20,681	0.03%
2022/06/10	0.2	26.35	0	0.00	26.20	0.2	20,562	0.00%
2022/06/09	1.1	26.36	0	0.00	26.40	1.1	20,562	0.01%
2022/06/08	18.4	26.50	0	0.00	26.45	18.4	20,569	0.09%
2022/06/07	2	26.45	0	0.00	26.45	2	20,624	0.01%
2022/06/06	2.4	26.21	0	0.00	26.35	2.4	20,684	0.01%
2022/06/02	3	26.45	0	0.00	26.40	3	20,909	0.01%
2022/06/01	21.2	26.83	20	27.00	26.50	1.2	21,246	0.01%
2022/05/31	0.2	27.10	1	27.35	27.35	-0.8	20,960	0.00%
2022/05/30	2.1	26.62	2	26.85	26.95	0.1	19,744	0.00%
2022/05/27	8.2	26.50	13	26.50	26.55	-4.8	19,459	-0.02%
2022/05/26	22.2	26.24	0	0.00	26.25	22.2	19,429	0.11%
2022/05/25	6.1	26.33	0.3	26.33	26.35	5.8	19,678	0.03%
2022/05/24	0.8	26.50	10.3	26.50	26.50	-9.6	19,804	-0.05%
2022/05/23	1.1	26.08	9	26.49	26.25	-7.9	19,567	-0.04%
2022/05/20	51.4	25.97	12.9	26.07	26.20	38.5	19,291	0.20%
2022/05/19	3.3	25.76	2	25.80	25.80	1.3	19,053	0.01%
2022/05/18	4	26.23	1	26.25	26.35	3	18,812	0.02%
2022/05/17	8.1	25.63	5	25.61	25.50	3.1	18,588	0.02%
2022/05/16	4.1	25.57	2	25.58	25.70	2.1	18,547	0.01%
2022/05/13	1.2	25.56	3	25.65	25.60	-1.8	18,389	-0.01%
2022/05/12	69	25.65	23	25.73	25.50	46	18,420	0.25%
2022/05/11	1	26.30	3	26.32	26.35	-2	18,171	-0.01%
2022/05/10	0.3	26.45	15	26.11	26.35	-14.7	18,077	-0.08%
2022/05/09	39.5	26.20	11	26.11	26.10	28.5	18,003	0.16%
2022/05/06	33.2	26.63	32.6	26.74	26.85	0.6	18,006	0.00%
2022/05/05	19.4	27.29	10	27.30	27.10	9.4	18,118	0.05%
2022/05/04	3.7	27.37	1	27.40	27.40	2.7	18,084	0.01%
2022/05/03	10	27.60	1.6	27.70	27.50	8.4	18,343	0.05%
2022/04/29	4.2	27.68	5	27.69	27.80	-0.8	18,470	0.00%
2022/04/28	9	27.47	114.1	27.50	27.60	-105.1	18,634	-0.56%	大賣/鉅額交易
2022/04/27	7	27.66	2	27.75	27.65	5	18,543	0.03%
2022/04/26	4	27.94	11	28.19	28.00	-7	18,531	-0.04%
2022/04/25	22.2	27.53	5	27.60	27.60	17.2	18,432	0.09%
2022/04/22	4.2	27.68	8	27.91	27.95	-3.8	18,353	-0.02%
2022/04/21	1.3	27.89	31.1	27.65	27.70	-29.8	18,387	-0.16%
2022/04/20	4.9	27.90	7.1	27.79	28.10	-2.2	18,500	-0.01%
2022/04/19	7.2	27.86	2	27.80	27.75	5.2	18,465	0.03%
2022/04/18	43.6	27.61	65.3	27.62	27.80	-21.6	18,595	-0.12%
2022/04/15	12.3	28.46	55.2	28.55	28.40	-42.9	18,348	-0.23%
2022/04/14	51.4	29.01	95.3	28.69	28.60	-44	18,334	-0.24%
2022/04/13	74.1	29.54	10.7	29.49	29.55	63.4	18,102	0.35%
2022/04/12	7.1	29.55	2	29.50	29.60	5.1	17,969	0.03%
2022/04/11	5.3	29.70	15	29.67	29.65	-9.7	17,812	-0.05%
2022/04/08	2.4	29.16	16.4	29.43	29.50	-14	17,646	-0.08%
2022/04/07	55.7	29.36	22	29.41	29.10	33.7	17,519	0.19%
2022/04/06	8.5	29.48	68.1	29.52	29.75	-59.6	17,130	-0.35%
2022/04/01	8.3	28.48	7	28.49	28.50	1.3	16,701	0.01%
2022/03/31	19	28.50	36.6	28.55	28.45	-17.6	16,554	-0.11%
2022/03/30	27.1	27.76	3.1	27.96	28.00	23.9	16,221	0.15%
2022/03/29	2.5	27.62	0	0.00	27.65	2.5	15,994	0.02%
2022/03/28	3.1	27.59	3	27.72	27.80	0.1	15,957	0.00%
2022/03/25	12.1	27.70	8.1	27.66	27.75	4.1	15,883	0.03%
2022/03/24	1.3	27.50	6.6	27.52	27.60	-5.3	15,791	-0.03%
2022/03/23	28	27.43	8.1	27.44	27.50	19.9	15,821	0.13%
2022/03/22	24.2	26.92	11	26.95	27.20	13.2	15,653	0.08%
2022/03/21	1.9	26.97	12	26.97	27.00	-10.1	15,565	-0.06%
2022/03/18	4.2	26.84	46.8	26.79	27.00	-42.5	15,517	-0.27%
2022/03/17	1	26.60	12	26.57	26.55	-11	15,079	-0.07%
2022/03/16	1.6	26.09	11.4	26.13	26.30	-9.8	14,874	-0.07%
2022/03/15	17.7	25.76	1	25.75	25.90	16.7	14,711	0.11%
2022/03/14	2	25.80	33	25.73	25.95	-31	14,695	-0.21%
2022/03/11	5	25.53	0.7	25.63	25.60	4.3	14,709	0.03%
2022/03/10	6.8	25.57	14.1	25.63	25.75	-7.3	14,721	-0.05%
2022/03/09	7.2	25.14	0	0.00	25.10	7.2	14,629	0.05%
2022/03/08	45.8	25.20	18	25.14	25.05	27.8	14,503	0.19%
2022/03/07	39.7	25.37	0.1	25.55	25.50	39.6	14,280	0.28%
2022/03/04	7.2	25.90	2.1	25.93	26.00	5.1	14,549	0.04%
2022/03/03	1.3	26.25	8	26.20	26.25	-6.7	14,587	-0.05%
2022/03/02	0.1	26.25	5.6	26.11	26.25	-5.6	14,666	-0.04%
2022/03/01	1.5	26.10	13	25.77	26.10	-11.5	14,606	-0.08%
2022/02/25	12.4	25.59	41.6	25.58	25.70	-29.2	14,418	-0.20%
2022/02/24	20.8	25.84	21.2	25.75	25.85	-0.4	13,978	0.00%
2022/02/23	0.1	26.30	0	26.30	26.25	0.1	13,716	0.00%
2022/02/22	11	26.07	1	26.00	26.20	10	13,725	0.07%
2022/02/21	4.8	26.26	14	26.30	26.35	-9.2	13,701	-0.07%
2022/02/18	15	26.44	153	26.40	26.35	-138	13,812	-1.00%	大賣/鉅額交易
2022/02/17	8.2	26.54	2.3	26.51	26.60	5.9	13,849	0.04%
2022/02/16	152	26.45	15	26.32	26.35	137	13,860	0.99%	大買/鉅額交易
2022/02/15	9.8	26.31	17.9	26.32	26.20	-8.1	13,890	-0.06%
2022/02/14	7.2	26.13	12	26.22	26.40	-4.8	13,880	-0.03%
2022/02/11	4.1	26.43	0	0.00	26.55	4.1	13,718	0.03%
2022/02/10	4.9	26.45	4.2	26.49	26.60	0.8	13,790	0.01%
2022/02/09	1.1	26.35	152.1	26.45	26.55	-151	13,764	-1.10%	大賣/鉅額交易
2022/02/08	5	26.11	41.1	26.16	26.20	-36.2	13,636	-0.27%
2022/02/07	165.4	25.54	153.3	25.55	25.75	12	13,397	0.09%	大買/大賣/
2022/01/26	2	25.00	20	25.10	25.15	-18	13,050	-0.14%
2022/01/25	124.1	24.76	130	24.82	25.10	-5.9	13,017	-0.04%	大買/大賣/
2022/01/24	11.6	24.97	85	25.05	25.15	-73.4	12,765	-0.57%
2022/01/21	15.2	25.19	170	25.19	25.20	-154.8	12,770	-1.21%	大賣/鉅額交易
2022/01/20	6.6	25.34	20.1	25.24	25.50	-13.5	12,567	-0.11%
2022/01/19	0.4	25.35	0.1	25.35	25.35	0.3	12,445	0.00%
2022/01/18	1.1	25.21	44.3	25.39	25.35	-43.2	12,468	-0.35%
2022/01/17	7.2	25.36	0	0.00	25.35	7.2	12,371	0.06%
2022/01/14	60.8	25.49	2	25.75	25.50	58.8	12,245	0.48%
2022/01/13	5.6	25.63	27.5	25.72	25.80	-21.9	12,173	-0.18%
2022/01/12	4.3	25.38	23.3	25.45	25.55	-19	11,969	-0.16%
2022/01/11	28	25.23	23.1	25.27	25.45	5	11,936	0.04%
2022/01/10	4	25.00	6	24.97	25.10	-2	11,772	-0.02%
2022/01/07	181	24.93	96.3	25.00	25.00	84.8	11,806	0.72%	大買/
2022/01/06	6.7	24.70	0	0.00	24.80	6.7	11,623	0.06%
2022/01/05	10.6	24.51	6.1	24.60	24.65	4.6	11,484	0.04%
2022/01/04	5.3	24.41	1	24.40	24.50	4.3	11,607	0.04%
2022/01/03	14	24.44	12	24.65	24.40	2	11,606	0.02%
2021/12/30	69.7	24.51	4.2	24.51	24.50	65.5	11,545	0.57%
2021/12/29	15.1	24.46	122.1	24.50	24.55	-107	11,615	-0.92%	大賣/鉅額交易
2021/12/28	10	24.30	18.1	24.31	24.35	-8	11,614	-0.07%
2021/12/27	0.1	24.28	8	24.28	24.25	-7.9	11,573	-0.07%
2021/12/24	0.1	24.20	1.8	24.15	24.20	-1.7	11,784	-0.01%
2021/12/23	2	24.10	6.1	24.08	24.15	-4.1	11,908	-0.03%
2021/12/22	6.2	24.07	4.1	24.00	24.10	2.1	12,045	0.02%
2021/12/21	0.3	24.10	5.1	24.10	24.10	-4.8	12,066	-0.04%
2021/12/20	24.6	23.95	0	0.00	23.95	24.6	12,072	0.20%
2021/12/17	2.1	24.00	28.1	24.08	24.15	-26	12,008	-0.22%
2021/12/16	11.2	23.90	0.2	24.00	23.95	11.1	11,898	0.09%
2021/12/15	1.1	23.91	0.6	23.90	23.90	0.5	12,243	0.00%
2021/12/14	36	23.88	27	23.91	23.90	9	12,569	0.07%
2021/12/13	12.1	24.15	6.2	24.26	24.10	5.8	12,520	0.05%
2021/12/10	6.9	24.09	20.1	24.11	24.10	-13.2	12,483	-0.11%
2021/12/09	12	24.00	28	24.02	24.00	-16	12,461	-0.13%
2021/12/08	37.1	23.97	2.3	23.99	24.00	34.9	12,429	0.28%
2021/12/07	8.7	23.76	22.1	23.82	24.00	-13.4	12,364	-0.11%
2021/12/06	2.7	23.78	1.1	23.80	23.80	1.6	12,355	0.01%
2021/12/03	4	23.70	5.7	23.71	23.75	-1.7	12,455	-0.01%
2021/12/02	5	23.55	16	23.67	23.70	-11.1	12,452	-0.09%
2021/12/01	0.8	23.60	23.5	23.56	23.60	-22.7	12,410	-0.18%
2021/11/30	49.3	23.25	0	0.00	23.10	49.3	12,353	0.40%
2021/11/29	33.1	23.35	4	23.40	23.30	29.1	11,718	0.25%
2021/11/26	19.3	23.49	0	0.00	23.50	19.3	11,677	0.17%
2021/11/25	40	23.70	1	23.70	23.80	39	11,846	0.33%
2021/11/24	10.9	23.84	0.1	23.75	23.70	10.8	11,964	0.09%
2021/11/23	3	23.60	9	23.55	23.60	-6	12,109	-0.05%
2021/11/22	2.7	23.73	6.2	23.72	23.70	-3.5	12,531	-0.03%
2021/11/19	18.6	23.83	26	23.77	23.75	-7.4	12,989	-0.06%
2021/11/18	7	23.91	26.6	23.93	24.00	-19.6	13,360	-0.15%
2021/11/17	7.1	23.71	23.2	23.70	23.85	-16.1	13,323	-0.12%
2021/11/16	10.1	23.50	6.6	23.50	23.60	3.5	13,402	0.03%
2021/11/15	7.3	23.44	3	23.62	23.50	4.3	13,513	0.03%
2021/11/12	14	23.24	2.1	23.32	23.40	11.9	13,464	0.09%
2021/11/11	0	23.15	7.6	23.09	23.15	-7.5	13,651	-0.06%
2021/11/10	22.7	23.05	6.1	23.07	23.10	16.6	13,777	0.12%
2021/11/09	1	23.05	19.4	22.94	23.05	-18.4	13,822	-0.13%
2021/11/08	5.1	23.00	7	22.98	23.00	-1.9	13,749	-0.01%
2021/11/05	1.3	22.92	3	22.87	23.00	-1.7	13,791	-0.01%
2021/11/04	7	22.86	2.1	22.90	22.95	4.9	13,743	0.04%
2021/11/03	1	22.90	0	0.00	22.95	1	13,836	0.01%
2021/11/02	0	22.95	0.4	22.90	22.95	-0.4	13,927	0.00%
2021/11/01	5	22.90	0.1	22.90	22.85	4.9	13,985	0.04%
2021/10/29	1.2	22.94	0.4	22.80	22.90	0.7	13,998	0.01%
2021/10/28	5	22.85	0.1	22.95	22.90	4.9	13,916	0.04%
2021/10/27	11.1	22.91	0	0.00	22.90	11.1	13,939	0.08%
2021/10/26	0	22.90	6.1	22.87	22.90	-6.1	14,081	-0.04%
2021/10/25	1	22.75	0	0.00	22.80	1	13,961	0.01%
2021/10/22	12.2	22.74	0	0.00	22.80	12.2	14,068	0.09%
2021/10/21	20.3	22.85	26	22.81	22.80	-5.7	14,115	-0.04%
2021/10/20	26.4	22.67	0.1	22.90	22.80	26.3	14,108	0.19%
2021/10/19	1	22.80	1.1	22.79	22.80	-0.1	14,230	0.00%
2021/10/18	1	22.70	5	22.67	22.70	-4	14,205	-0.03%
2021/10/15	0.3	22.65	2	22.60	22.60	-1.7	14,220	-0.01%
2021/10/14	0	22.50	12.2	22.40	22.40	-12.2	14,164	-0.09%
2021/10/13	5	22.45	1.2	22.45	22.45	3.8	14,276	0.03%
2021/10/12	30	22.22	13	22.45	22.50	17	14,367	0.12%
2021/10/08	0	22.50	11	22.40	22.40	-11	14,207	-0.08%
2021/10/07	1.4	22.53	2	22.50	22.55	-0.6	14,274	0.00%
2021/10/06	13.8	22.35	0.2	22.40	22.40	13.6	14,279	0.10%
2021/10/05	31.6	22.42	1	22.35	22.35	30.6	14,240	0.22%
2021/10/04	0.3	22.45	1.6	22.41	22.45	-1.3	14,218	-0.01%
2021/10/01	9.5	22.31	3	22.35	22.40	6.5	14,208	0.05%
2021/09/30	28	22.50	0	0.00	22.55	28	14,047	0.20%
2021/09/29	2.2	22.46	1	22.55	22.55	1.2	13,960	0.01%
2021/09/28	0	22.60	0	0.00	22.55	0	13,853	0.00%
2021/09/27	11	22.60	0.1	22.70	22.60	10.9	13,842	0.08%
2021/09/24	9.1	22.50	0	0.00	22.60	9.1	13,838	0.07%
2021/09/23	10.6	22.46	11	22.50	22.50	-0.4	13,891	0.00%
2021/09/22	26.4	22.23	22.2	22.30	22.25	4.3	13,936	0.03%
2021/09/17	16.4	22.62	1	22.65	22.50	15.4	13,614	0.11%
2021/09/16	5	22.65	0	0.00	22.75	5	13,269	0.04%
2021/09/15	3.1	22.62	2	22.60	22.65	1.1	13,272	0.01%
2021/09/14	0	22.75	1	22.60	22.70	-1	13,385	-0.01%
2021/09/13	10	22.50	0	0.00	22.60	10	13,394	0.07%
2021/09/10	13.9	22.45	0	0.00	22.50	13.9	13,508	0.10%
2021/09/09	5	22.37	0	0.00	22.35	5	13,836	0.04%
2021/09/08	0.6	22.55	0	0.00	22.55	0.6	13,836	0.00%
2021/09/07	13.2	22.55	7	22.51	22.55	6.2	13,793	0.05%
2021/09/06	0	0.00	2	22.70	22.65	-2	13,824	-0.01%
2021/09/03	1	22.70	1	22.70	22.80	0	13,838	0.00%
2021/09/02	5	22.60	16.7	22.57	22.60	-11.7	13,843	-0.08%
2021/09/01	5.5	22.75	2	22.80	22.85	3.5	13,752	0.03%
2021/08/31	30.2	22.62	5	22.60	22.90	25.2	13,706	0.18%
2021/08/30	0.1	22.80	80	22.65	22.80	-79.9	13,469	-0.59%
2021/08/27	10	22.33	1	22.45	22.45	9	13,317	0.07%
2021/08/26	50.2	21.99	12.7	22.00	22.10	37.4	13,130	0.28%
2021/08/25	5	23.08	176.3	23.09	23.05	-171.3	12,765	-1.34%	大賣/鉅額交易
2021/08/24	10.5	23.07	4	23.05	23.10	6.5	12,247	0.05%
2021/08/23	14.4	23.06	1	23.05	23.05	13.4	11,894	0.11%
2021/08/20	2	23.05	0	0.00	23.00	2	11,824	0.02%
2021/08/19	3	23.03	4	23.08	23.00	-1	12,066	-0.01%
2021/08/18	3.4	23.09	20	23.15	23.15	-16.6	11,913	-0.14%
2021/08/17	0.9	23.10	14	22.99	23.15	-13.1	11,877	-0.11%
2021/08/16	17.6	23.00	6	22.98	23.00	11.6	11,648	0.10%
2021/08/13	13	23.01	0	0.00	23.10	13	11,574	0.11%
2021/08/12	0	23.10	2.3	23.10	23.10	-2.3	11,601	-0.02%
2021/08/11	5.4	23.05	35	23.08	23.10	-29.6	11,655	-0.25%
2021/08/10	0.1	23.00	21.1	22.97	23.00	-21	11,701	-0.18%
2021/08/09	0.2	23.05	50	23.00	23.05	-49.8	12,092	-0.41%
2021/08/06	0.1	23.00	10.1	22.98	23.00	-10	12,215	-0.08%
2021/08/05	20.9	23.00	5.5	23.05	23.10	15.4	12,567	0.12%
2021/08/04	2	22.95	2	22.98	23.00	0	13,387	0.00%
2021/08/03	0	0.00	3	22.95	23.00	-3	13,574	-0.02%
2021/08/02	0	0.00	4	22.90	22.95	-4	13,711	-0.03%
2021/07/30	15.6	22.80	0	0.00	22.75	15.6	13,755	0.11%
2021/07/29	0.7	22.83	0	0.00	22.90	0.7	13,733	0.01%
2021/07/28	2	22.80	6.2	22.83	22.80	-4.2	13,804	-0.03%
2021/07/27	0.3	22.90	10.1	22.90	22.90	-9.8	14,110	-0.07%
2021/07/26	9	22.87	21.1	22.92	22.85	-12.1	14,583	-0.08%
2021/07/23	5.1	23.00	36	23.02	23.00	-30.9	14,578	-0.21%
2021/07/22	3.3	22.90	15.6	22.92	22.95	-12.3	14,534	-0.08%
2021/07/21	0.3	22.85	2.1	22.80	22.85	-1.8	14,517	-0.01%
2021/07/20	1.1	22.81	1.2	22.77	22.75	-0.1	14,656	0.00%
2021/07/19	0.4	23.00	4.1	22.95	23.00	-3.7	14,673	-0.03%
2021/07/16	10.3	22.90	6.5	22.89	22.95	3.8	14,780	0.03%
2021/07/15	13.3	22.89	1	22.85	22.85	12.3	14,887	0.08%
2021/07/14	0.2	22.80	32.1	22.80	22.90	-31.9	14,975	-0.21%
2021/07/13	5	22.75	5	22.80	22.80	0	15,143	0.00%
2021/07/12	3.2	22.70	31.2	22.77	22.70	-28	15,188	-0.18%
2021/07/09	45.2	22.54	2	22.53	22.65	43.2	15,270	0.28%
2021/07/08	1.1	22.50	1	22.55	22.55	0.1	15,284	0.00%
2021/07/07	8.1	22.49	0	0.00	22.50	8.1	15,334	0.05%
2021/07/06	1.1	22.60	5	22.60	22.60	-3.9	15,402	-0.03%
2021/07/05	13.4	22.50	6	22.50	22.60	7.3	15,468	0.05%
2021/07/02	1	22.50	2	22.50	22.45	-1	15,504	-0.01%
2021/07/01	1	22.60	5	22.51	22.50	-4	15,588	-0.03%
2021/06/30	0.5	22.60	21	22.69	22.70	-20.5	15,659	-0.13%
2021/06/29	0.1	22.55	3	22.53	22.55	-2.9	15,697	-0.02%
2021/06/28	5	22.55	16.1	22.49	22.60	-11.1	15,821	-0.07%
2021/06/25	0.4	22.45	0.9	22.45	22.45	-0.6	15,888	0.00%
2021/06/24	0	22.35	5.2	22.40	22.35	-5.1	16,016	-0.03%
2021/06/23	18.4	22.32	7	22.44	22.40	11.4	16,136	0.07%
2021/06/22	0.3	22.25	22	22.30	22.25	-21.7	16,061	-0.14%
2021/06/21	0.5	22.30	12.8	22.11	22.35	-12.4	16,091	-0.08%
2021/06/18	0.1	22.20	0.2	22.20	22.10	0	16,007	0.00%
2021/06/17	0	22.30	0	0.00	22.30	0	15,716	0.00%
2021/06/16	0.4	22.29	0	0.00	22.30	0.4	16,117	0.00%
2021/06/15	0.5	22.34	10	22.22	22.30	-9.5	16,149	-0.06%
2021/06/11	1.7	22.14	1.2	22.11	22.20	0.5	16,403	0.00%
2021/06/10	0.2	22.15	0	0.00	22.10	0.2	16,643	0.00%
2021/06/09	2.6	22.06	2	22.10	22.10	0.6	16,750	0.00%
2021/06/08	0.3	22.15	4.5	22.15	22.15	-4.2	16,868	-0.03%
2021/06/07	17.3	22.10	5	22.15	22.10	12.3	17,111	0.07%
2021/06/04	0	22.25	13	22.10	22.25	-13	17,260	-0.08%
2021/06/03	2.1	22.27	1	22.35	22.25	1.1	17,736	0.01%
2021/06/02	25	22.28	126	22.30	22.30	-101	17,919	-0.56%	大賣/鉅額交易
2021/06/01	0.2	22.20	2.1	22.20	22.20	-1.9	17,974	-0.01%
2021/05/31	5.2	21.86	13	21.96	22.00	-7.8	18,220	-0.04%
2021/05/28	0.4	21.85	12	21.83	21.85	-11.6	18,356	-0.06%
2021/05/27	16	21.64	1	21.65	21.70	15	18,689	0.08%
2021/05/26	1.3	21.76	6.2	21.77	21.80	-4.9	18,767	-0.03%
2021/05/25	0.3	21.77	10	21.75	21.75	-9.7	18,950	-0.05%
2021/05/24	3.2	21.51	6	21.50	21.50	-2.8	18,997	-0.01%
2021/05/21	0	0.00	7	21.95	21.65	-7	19,245	-0.04%
2021/05/20	10.1	21.49	0	0.00	21.55	10.1	19,338	0.05%
2021/05/19	0.8	21.65	0	0.00	21.65	0.8	19,349	0.00%
2021/05/18	13.1	21.56	8.3	21.56	21.65	4.9	19,349	0.03%
2021/05/17	66.6	21.29	104	21.20	21.10	-37.4	19,591	-0.19%	大賣/
2021/05/14	6.4	21.57	31	21.60	21.70	-24.6	19,253	-0.13%
2021/05/13	61.8	21.45	40.5	21.20	21.45	21.3	19,039	0.11%
2021/05/12	58.4	21.71	212	21.74	21.50	-153.6	18,657	-0.82%	大賣/鉅額交易
2021/05/11	54.2	22.46	30	22.61	22.40	24.2	17,762	0.14%
2021/05/10	1	22.64	19	22.78	22.80	-18	17,585	-0.10%
2021/05/07	2.8	22.40	10	22.45	22.50	-7.2	17,731	-0.04%
2021/05/06	6.3	22.31	81.2	22.40	22.35	-75	17,811	-0.42%
2021/05/05	50	22.26	5.1	22.27	22.20	44.9	17,760	0.25%
2021/05/04	11.2	22.26	39.1	22.20	22.25	-27.9	17,799	-0.16%
2021/05/03	34.4	22.42	134.2	22.34	22.40	-99.8	17,488	-0.57%	大賣/
2021/04/29	1.6	22.90	35.2	22.92	22.90	-33.6	17,233	-0.19%
2021/04/28	24	22.94	16.1	22.92	23.00	7.9	17,252	0.05%
2021/04/27	2.1	22.93	3.4	22.90	22.95	-1.3	17,516	-0.01%
2021/04/26	40.5	22.85	92.7	22.82	23.00	-52.2	17,539	-0.30%
2021/04/23	8.1	22.74	90.3	22.76	22.75	-82.2	17,481	-0.47%
2021/04/22	16.2	22.88	13.4	22.93	22.90	2.8	17,542	0.02%
2021/04/21	34.9	22.93	193	22.95	22.90	-158.1	17,411	-0.91%	大賣/鉅額交易
2021/04/20	14.6	22.89	52	22.91	22.90	-37.4	17,307	-0.22%
2021/04/19	16.7	22.83	4.2	22.94	23.00	12.5	17,248	0.07%
2021/04/16	3.3	22.56	61.2	22.52	22.70	-57.9	17,151	-0.34%
2021/04/15	3.4	22.46	12.1	22.44	22.50	-8.7	17,364	-0.05%
2021/04/14	0.4	22.25	4.4	22.23	22.25	-4	17,322	-0.02%
2021/04/13	12.1	22.23	27.1	22.18	22.25	-15	17,373	-0.09%
2021/04/12	11.2	22.10	18	22.11	22.15	-6.8	17,373	-0.04%
2021/04/09	72.6	22.10	10.7	22.07	22.10	61.8	17,436	0.35%
2021/04/08	12.1	22.15	1	22.10	22.10	11.1	17,463	0.06%
2021/04/07	5.2	22.16	6	22.15	22.20	-0.8	17,684	0.00%
2021/04/06	0.8	22.15	13	22.09	22.10	-12.2	17,678	-0.07%
2021/04/01	1.1	22.15	16	22.18	22.05	-14.9	17,607	-0.08%
2021/03/31	23.5	22.24	12	22.20	22.20	11.5	17,499	0.07%
2021/03/30	14.6	22.17	16	22.18	22.25	-1.4	17,349	-0.01%
2021/03/29	6.7	22.16	46	22.20	22.20	-39.3	17,225	-0.23%
2021/03/26	18	22.09	5	22.10	22.05	12.9	17,110	0.08%
2021/03/25	0.5	22.05	34	22.00	22.05	-33.5	16,997	-0.20%
2021/03/24	3.2	21.88	1	21.85	21.90	2.2	17,042	0.01%
2021/03/23	42.1	21.83	2	21.83	21.85	40.1	17,006	0.24%
2021/03/22	38.5	21.58	57.3	21.63	21.85	-18.7	17,098	-0.11%
2021/03/19	90	21.83	6.3	21.75	21.50	83.7	17,165	0.49%
2021/03/18	1.6	21.92	56	21.96	21.95	-54.4	16,788	-0.32%
2021/03/17	46.2	21.99	1	21.90	21.90	45.1	16,831	0.27%
2021/03/16	263	22.08	48	22.05	22.15	215	16,770	1.28%	大買/鉅額交易
2021/03/15	323.7	21.84	22.6	21.90	21.95	301.1	17,043	1.77%	大買/鉅額交易
2021/03/12	27	21.50	13.6	21.61	21.75	13.4	17,330	0.08%
2021/03/11	59	21.71	209.1	21.68	21.60	-150	17,493	-0.86%	大賣/鉅額交易
2021/03/10	7.3	21.55	15.1	21.55	21.60	-7.8	17,361	-0.04%
2021/03/09	28.2	21.41	59.1	21.47	21.50	-30.9	17,252	-0.18%
2021/03/08	19	21.13	8.1	21.13	21.10	10.9	16,883	0.06%
2021/03/05	45.6	21.01	0	0.00	21.10	45.6	16,766	0.27%
2021/03/04	48.8	21.08	1	21.00	21.05	47.8	17,400	0.27%
2021/03/03	17.3	21.24	3.4	21.30	21.25	13.9	17,280	0.08%
2021/03/02	4	21.30	1.2	21.33	21.15	2.8	17,097	0.02%
2021/02/26	79.2	20.99	10	21.00	20.85	69.2	16,741	0.41%
2021/02/25	48.7	21.19	36.4	21.27	21.35	12.4	16,235	0.08%
2021/02/24	84	21.18	149	21.13	21.10	-65	16,143	-0.40%	大賣/
2021/02/23	18.2	21.03	5.2	20.97	21.10	13	16,111	0.08%
2021/02/22	83.1	20.91	0	0.00	20.80	83.1	15,976	0.52%
2021/02/19	1.5	20.85	0	20.95	20.90	1.5	16,074	0.01%
2021/02/18	12.8	20.86	1	20.90	20.85	11.8	16,145	0.07%
2021/02/17	134.6	20.70	3.1	20.75	20.80	131.5	16,250	0.81%	大買/鉅額交易
2021/02/05	20.7	20.50	1	20.60	20.60	19.7	15,959	0.12%
2021/02/04	2	20.50	110	20.35	20.40	-108	16,049	-0.67%	大賣/鉅額交易
2021/02/03	2.1	20.41	0	0.00	20.40	2.1	16,418	0.01%
2021/02/02	20	20.50	5	20.40	20.40	15	16,717	0.09%
2021/02/01	5.5	20.36	60	20.33	20.30	-54.5	16,805	-0.32%
2021/01/29	22.1	20.22	5	20.20	20.20	17.1	16,838	0.10%
2021/01/28	72.3	20.34	0.8	20.45	20.35	71.5	16,605	0.43%
2021/01/27	6	20.42	12.1	20.61	20.40	-6.1	16,491	-0.04%
2021/01/26	42.1	20.54	0	20.55	20.45	42	16,490	0.25%
2021/01/25	62	20.52	13.3	20.63	20.70	48.7	16,461	0.30%
2021/01/22	44.3	20.44	3	20.43	20.40	41.3	16,638	0.25%
2021/01/21	14.4	20.60	3	20.62	20.50	11.4	16,522	0.07%
2021/01/20	33	20.73	1	20.80	20.50	32	16,491	0.19%
2021/01/19	8	20.91	14	20.91	20.90	-6	16,147	-0.04%
2021/01/18	34.2	20.93	20	20.90	20.95	14.2	16,144	0.09%
2021/01/15	16.5	21.14	16	21.17	21.05	0.5	16,036	0.00%
2021/01/14	30.4	21.25	0	21.30	21.30	30.4	16,029	0.19%
2021/01/13	56.4	21.35	5	21.35	21.25	51.4	16,070	0.32%
2021/01/12	3.2	21.28	12	21.33	21.30	-8.8	16,086	-0.05%
2021/01/11	70.5	21.41	23.2	21.45	21.50	47.3	16,130	0.29%
2021/01/08	23	21.28	41.9	21.35	21.50	-18.9	16,091	-0.12%
2021/01/07	2.8	21.15	3.3	21.15	21.25	-0.6	15,881	0.00%
2021/01/06	37	21.12	11.6	21.12	21.00	25.4	15,806	0.16%
2021/01/05	19.7	21.12	23.4	21.08	21.25	-3.7	15,685	-0.02%
2021/01/04	67.1	21.20	49.9	21.24	21.10	17.3	15,707	0.11%
2020/12/31	21.1	21.25	16.1	21.27	21.35	5	15,600	0.03%
2020/12/30	0.1	21.25	74	21.20	21.35	-73.9	15,531	-0.48%
2020/12/29	41	20.84	2.2	20.85	20.90	38.8	15,347	0.25%
2020/12/28	0.6	20.80	20	20.80	20.80	-19.4	15,271	-0.13%
2020/12/25	20.2	20.75	9	20.76	20.80	11.2	15,315	0.07%
2020/12/24	5	20.71	12	20.74	20.70	-7	15,388	-0.05%
2020/12/23	15.8	20.71	0.1	20.75	20.70	15.7	15,549	0.10%
2020/12/22	28.5	20.78	28.6	20.77	20.70	-0.1	15,733	0.00%
2020/12/21	3.5	20.76	16	20.71	20.80	-12.5	16,113	-0.08%
2020/12/18	12.2	20.73	0	0.00	20.75	12.2	16,333	0.07%
2020/12/17	27	20.71	0	0.00	20.70	27	16,399	0.16%
2020/12/16	3.8	20.72	7	20.71	20.75	-3.2	16,431	-0.02%
2020/12/15	11.8	20.56	5.5	20.58	20.60	6.2	16,446	0.04%
2020/12/14	67	20.74	0.1	20.85	20.65	66.9	16,425	0.41%
2020/12/11	51.6	20.77	7	20.71	20.85	44.6	16,384	0.27%
2020/12/10	8.2	20.56	21	20.54	20.60	-12.8	16,209	-0.08%
2020/12/09	87.3	20.53	235	20.52	20.60	-147.7	15,936	-0.93%	大賣/鉅額交易
2020/12/08	30.2	20.86	44.9	20.85	20.85	-14.7	15,427	-0.10%
2020/12/07	13.9	21.29	5.2	21.24	21.30	8.7	15,022	0.06%
2020/12/04	38	21.32	27	21.31	21.35	11	14,919	0.07%
2020/12/03	16.2	21.24	4.7	21.21	21.25	11.5	14,870	0.08%
2020/12/02	39	21.25	5	21.26	21.35	34	14,919	0.23%
2020/12/01	9	21.26	3.1	21.27	21.40	6	15,101	0.04%
2020/11/30	15.6	21.36	4.3	21.32	21.30	11.3	15,230	0.07%
2020/11/27	0	0.00	8	21.41	21.40	-8	14,897	-0.05%
2020/11/26	1	21.36	0	0.00	21.50	1	14,990	0.01%
2020/11/25	4.2	21.46	3	21.50	21.50	1.2	15,331	0.01%
2020/11/24	1	21.50	1.8	21.50	21.50	-0.7	15,346	0.00%
2020/11/23	24.3	21.55	0	0.00	21.60	24.3	15,409	0.16%
2020/11/20	6.2	21.53	5	21.57	21.60	1.2	15,382	0.01%
2020/11/19	12	21.75	12	21.65	21.70	0	15,365	0.00%
2020/11/18	0	21.75	65	21.75	21.80	-65	15,276	-0.43%
2020/11/17	8.1	21.58	14.7	21.61	21.65	-6.6	15,116	-0.04%
2020/11/16	14	21.61	5.2	21.61	21.65	8.8	15,413	0.06%
2020/11/13	7.2	21.40	6	21.50	21.50	1.2	15,386	0.01%
2020/11/12	13.2	21.45	20	21.35	21.40	-6.8	15,490	-0.04%
2020/11/11	2.3	21.64	8.1	21.64	21.75	-5.8	15,461	-0.04%
2020/11/10	0.2	21.45	77.9	21.33	21.45	-77.7	15,358	-0.51%
2020/11/09	6.1	20.93	41	21.04	21.05	-34.9	15,268	-0.23%
2020/11/06	14	20.81	18	20.86	20.90	-4	15,375	-0.03%
2020/11/05	0.8	20.85	9	20.66	20.80	-8.2	15,553	-0.05%
2020/11/04	0	20.60	0	0.00	20.50	0	15,732	0.00%
2020/11/03	3.3	20.52	0	0.00	20.60	3.3	17,096	0.02%
2020/11/02	5.1	20.35	5.8	20.41	20.45	-0.7	17,755	0.00%
2020/10/30	29.6	20.10	0	0.00	20.05	29.6	18,137	0.16%
2020/10/29	8.3	20.17	1	20.20	20.15	7.3	18,163	0.04%
2020/10/28	17.9	20.25	0	0.00	20.30	17.9	18,424	0.10%
2020/10/27	0.3	20.45	0	0.00	20.40	0.3	18,600	0.00%
2020/10/26	8.2	20.34	4.9	20.39	20.40	3.3	19,031	0.02%
2020/10/23	1	20.35	0.1	20.40	20.30	0.9	19,443	0.00%
2020/10/22	8.3	20.22	0	0.00	20.40	8.3	19,734	0.04%
2020/10/21	15.1	20.22	2	20.23	20.20	13.1	19,868	0.07%
2020/10/20	21.2	20.26	1	20.25	20.25	20.2	19,924	0.10%
2020/10/19	25	20.38	0	0.00	20.35	25	19,994	0.13%
2020/10/16	23.1	20.44	0	0.00	20.30	23.1	20,192	0.11%
2020/10/15	19.7	20.47	0	0.00	20.45	19.7	20,375	0.10%
2020/10/14	8	20.63	0	0.00	20.60	8	20,450	0.04%
2020/10/13	11	20.58	5.2	20.60	20.65	5.9	20,613	0.03%
2020/10/12	29.3	20.71	1.5	20.75	20.75	27.8	20,746	0.13%
2020/10/08	13	20.71	0	0.00	20.80	13	20,795	0.06%
2020/10/07	9	20.71	0	0.00	20.70	9	20,850	0.04%
2020/10/06	17	20.79	7	20.80	20.85	10	21,024	0.05%
2020/10/05	10.9	20.64	0	0.00	20.65	10.9	21,185	0.05%
2020/09/30	1	20.60	0	0.00	20.55	1	21,281	0.00%
2020/09/29	11	20.65	8	20.68	20.60	3	21,381	0.01%
2020/09/28	25.3	20.38	2	20.35	20.60	23.3	21,493	0.11%
2020/09/25	20.4	20.15	12	20.13	20.15	8.4	21,576	0.04%
2020/09/24	80.2	19.95	20	19.95	19.90	60.2	21,593	0.28%
2020/09/23	27.1	20.26	12.5	20.25	20.20	14.6	21,306	0.07%
2020/09/22	41.5	20.50	2.1	20.55	20.45	39.4	21,229	0.19%
2020/09/21	7	20.74	0.1	20.85	20.70	7	21,153	0.03%
2020/09/18	24.6	20.88	0.8	21.00	20.90	23.8	21,191	0.11%
2020/09/17	5	20.86	5.2	21.01	20.85	-0.2	21,134	0.00%
2020/09/16	1.2	21.02	7.2	21.02	21.05	-6	21,189	-0.03%
2020/09/15	29.7	20.95	6	20.99	21.00	23.7	21,158	0.11%
2020/09/14	8.2	20.84	0	0.00	20.90	8.2	21,452	0.04%
2020/09/11	8.1	20.80	10	20.80	20.90	-1.9	21,704	-0.01%
2020/09/10	29.5	20.84	0.1	21.00	20.90	29.4	21,867	0.13%
2020/09/09	31.1	20.76	10	20.74	20.90	21.1	22,015	0.10%
2020/09/08	19.5	20.85	6	20.85	20.95	13.5	22,113	0.06%
2020/09/07	4.7	20.89	26.2	20.76	20.85	-21.5	22,380	-0.10%
2020/09/04	24.3	20.77	65	20.80	20.70	-40.7	22,636	-0.18%
2020/09/03	7.1	20.82	6	20.93	20.90	1.1	22,626	0.01%
2020/09/02	44.2	20.95	0.6	21.05	20.95	43.6	22,613	0.19%
2020/09/01	11	21.18	16	21.20	21.15	-5	22,376	-0.02%
2020/08/31	32	21.35	0	0.00	21.25	32	22,326	0.14%
2020/08/28	54	21.34	47	21.25	21.40	7	22,284	0.03%
2020/08/27	27	21.30	1	21.25	21.25	26	22,554	0.12%
2020/08/26	5.5	21.34	1	21.35	21.40	4.5	22,568	0.02%
2020/08/25	9.1	21.42	10	21.40	21.40	-0.9	22,686	0.00%
2020/08/24	14.3	21.40	36	21.55	21.35	-21.7	23,389	-0.09%
2020/08/21	2.3	21.51	0.1	21.60	21.55	2.2	23,510	0.01%
2020/08/20	169.2	21.54	2	21.50	21.35	167.2	23,586	0.71%	大買/鉅額交易
2020/08/19	9	21.84	0	0.00	21.80	9	23,248	0.04%
2020/08/18	12	21.75	7	21.74	21.85	5	23,146	0.02%
2020/08/17	8.9	21.63	28.2	21.63	21.85	-19.3	23,119	-0.08%
2020/08/14	67	21.69	102	21.75	21.65	-35	23,106	-0.15%	大賣/
2020/08/13	102	21.75	1	21.85	21.85	101	22,898	0.44%	大買/鉅額交易
2020/08/12	40	21.78	1	21.80	21.80	39	22,848	0.17%
2020/08/11	13	21.98	10	21.95	21.90	3	22,657	0.01%
2020/08/10	30.3	22.06	2	22.05	22.05	28.2	22,512	0.13%
2020/08/07	131.3	22.07	0	0.00	22.05	131.3	22,375	0.59%	大買/鉅額交易
2020/08/06	9.4	23.81	80.2	23.82	23.90	-70.8	21,100	-0.34%
2020/08/05	0.6	23.70	3	23.63	23.70	-2.4	20,604	-0.01%
2020/08/04	27	23.36	4	23.45	23.45	23	20,273	0.11%
2020/08/03	9.1	23.43	5	23.55	23.35	4.1	20,124	0.02%
2020/07/31	4	23.65	26	23.66	23.60	-22	19,865	-0.11%
2020/07/30	30	23.63	72.4	23.74	23.80	-42.4	19,824	-0.21%
2020/07/29	57.2	23.29	34	23.59	23.55	23.2	19,509	0.12%
2020/07/28	10.3	23.13	0	0.00	23.15	10.3	19,384	0.05%
2020/07/27	20	23.17	4	23.25	23.00	16	19,502	0.08%
2020/07/24	3	23.32	6	23.30	23.25	-3	19,610	-0.02%
2020/07/23	1.2	23.36	42	23.50	23.40	-40.8	19,689	-0.21%
2020/07/22	3.1	23.45	22	23.42	23.50	-18.9	19,983	-0.09%
2020/07/21	1.2	23.24	27.1	23.25	23.20	-25.9	20,274	-0.13%
2020/07/20	51.1	23.14	20	23.15	23.10	31.1	20,291	0.15%
2020/07/17	0.2	23.10	48	23.16	23.10	-47.8	20,389	-0.23%
2020/07/16	54.1	23.04	0	0.00	23.00	54.1	20,541	0.26%
2020/07/15	10.6	23.01	0	0.00	23.10	10.6	20,460	0.05%
2020/07/14	31	23.01	8	23.02	22.95	23	20,634	0.11%
2020/07/13	30.7	23.03	6	23.04	23.00	24.7	20,771	0.12%
2020/07/10	15.2	22.91	4	22.99	23.00	11.2	20,880	0.05%
2020/07/09	1.2	23.15	10.3	23.17	23.10	-9.1	20,974	-0.04%
2020/07/08	20	23.17	3	23.18	23.15	17	21,036	0.08%
2020/07/07	0.1	23.20	5	23.22	23.20	-4.9	21,085	-0.02%
2020/07/06	3.9	23.17	150.7	23.19	23.25	-146.8	21,036	-0.70%	大賣/鉅額交易
2020/07/03	21	22.91	0	0.00	22.95	21	20,969	0.10%
2020/07/02	11	22.81	0	0.00	22.90	11	21,013	0.05%
2020/07/01	1	22.80	0	0.00	22.75	1	21,091	0.00%
2020/06/30	12.3	22.69	0	0.00	22.65	12.3	21,044	0.06%
2020/06/29	16	22.62	1	22.55	22.65	15	21,241	0.07%
2020/06/24	1	22.75	1.1	22.71	22.70	-0.1	21,403	0.00%
2020/06/23	4.1	22.74	0	0.00	22.75	4.1	21,747	0.02%
2020/06/22	0.3	22.70	3.4	22.57	22.65	-3.1	21,869	-0.01%
2020/06/19	3	22.63	2.1	22.60	22.50	0.9	22,331	0.00%
2020/06/18	16	22.63	0	0.00	22.60	16	22,537	0.07%
2020/06/17	26.4	22.75	0	0.00	22.80	26.4	22,695	0.12%
2020/06/16	18.4	22.82	34.2	22.85	22.75	-15.9	23,541	-0.07%
2020/06/15	32.3	22.72	18	22.80	22.60	14.3	24,996	0.06%
2020/06/12	27.4	22.62	0	0.00	22.85	27.4	25,738	0.11%
2020/06/11	35	23.29	1	23.60	23.00	34	26,333	0.13%
2020/06/10	0.3	23.50	6	23.38	23.50	-5.7	26,541	-0.02%
2020/06/09	29.1	23.13	5	23.17	23.10	24.1	27,478	0.09%
2020/06/08	9.1	23.17	2	23.20	23.20	7.1	28,057	0.03%
2020/06/05	0.5	23.15	0	0.00	23.15	0.5	28,075	0.00%
2020/06/04	3	23.18	9	23.08	23.15	-6	28,505	-0.02%
2020/06/03	4	23.11	8.1	23.25	23.20	-4.1	28,829	-0.01%
2020/06/02	3	23.07	16	23.08	23.10	-13	28,794	-0.05%
2020/06/01	52	23.00	14.1	22.98	22.95	37.9	28,723	0.13%
2020/05/29	0.1	22.85	4	22.60	22.85	-3.9	28,679	-0.01%
2020/05/28	33	22.64	8	22.64	22.50	25	28,147	0.09%
2020/05/27	1.1	22.46	16	22.45	22.60	-14.9	28,477	-0.05%
2020/05/26	1	22.30	8	22.37	22.30	-7	28,564	-0.02%
2020/05/25	4	21.83	5	21.95	22.10	-1	28,663	0.00%
2020/05/22	54	22.04	15	22.03	21.95	39	28,784	0.14%
2020/05/21	1	22.10	12.5	22.19	22.20	-11.5	28,738	-0.04%
2020/05/20	41.2	22.11	0	0.00	22.10	41.2	28,722	0.14%
2020/05/19	4.7	22.08	30.5	22.08	22.10	-25.7	28,825	-0.09%
2020/05/18	4.2	21.81	8.2	21.85	21.80	-3.9	28,773	-0.01%
2020/05/15	37.9	21.87	0.3	21.90	21.80	37.6	28,813	0.13%
2020/05/14	71	21.85	8	21.90	21.90	63	28,788	0.22%
2020/05/13	2	21.95	0	0.00	21.95	2	28,675	0.01%
2020/05/12	20.2	21.98	3	22.00	21.95	17.2	28,629	0.06%
2020/05/11	6.1	22.04	1	22.05	22.00	5.1	28,507	0.02%
2020/05/08	11	21.89	8	21.89	21.75	3	28,415	0.01%
2020/05/07	6.1	21.68	9	21.79	21.75	-2.9	28,399	-0.01%
2020/05/06	9.2	21.67	0	0.00	21.65	9.2	28,314	0.03%
2020/05/05	15	21.84	0	0.00	21.80	15	28,213	0.05%
2020/05/04	47	21.71	0	0.00	21.65	47	28,264	0.17%
2020/04/30	14	22.14	72	22.16	22.05	-58	28,054	-0.21%
2020/04/29	2	21.70	101	21.64	21.65	-99	27,876	-0.36%	大賣/
2020/04/28	22	21.21	1	21.25	21.30	21	27,816	0.08%
2020/04/27	33	21.00	12	21.04	21.00	21	28,550	0.07%
2020/04/24	125.5	20.60	8	20.61	20.60	117.5	28,270	0.42%	大買/鉅額交易
2020/04/23	14	19.90	1.3	19.97	19.95	12.7	27,791	0.05%
2020/04/22	15.1	19.94	3	19.95	19.95	12.1	27,573	0.04%
2020/04/21	23	20.24	0	0.00	20.10	23	27,350	0.08%
2020/04/20	1.5	20.88	0	0.00	20.85	1.5	27,149	0.01%
2020/04/17	3.5	21.06	4	21.35	21.00	-0.5	27,172	0.00%
2020/04/16	3.1	20.98	21	21.00	21.10	-17.9	26,963	-0.07%
2020/04/15	8.4	21.17	134	21.19	21.20	-125.6	26,808	-0.47%	大賣/鉅額交易
2020/04/14	5.4	20.85	14	20.71	21.00	-8.6	26,794	-0.03%
2020/04/13	14	20.36	1	20.35	20.35	13	26,476	0.05%
2020/04/10	10.1	20.52	36	20.54	20.60	-25.9	26,350	-0.10%
2020/04/09	25	20.05	93	20.20	20.15	-68	26,141	-0.26%
2020/04/08	8	19.94	6	19.98	19.95	2	26,046	0.01%
2020/04/07	52	19.80	0	0.00	19.75	52	25,842	0.20%
2020/04/06	18.3	19.41	37	19.63	19.50	-18.7	25,612	-0.07%
2020/04/01	44	19.54	50	19.55	19.50	-6	25,371	-0.02%
2020/03/31	20	19.61	0	0.00	19.65	20	25,177	0.08%
2020/03/30	5	19.44	10	19.25	19.60	-5	24,766	-0.02%
2020/03/27	10	19.88	31	19.96	19.85	-21	24,421	-0.09%
2020/03/26	11	19.47	40	19.49	19.45	-29	23,970	-0.12%
2020/03/25	7	19.46	107	19.44	19.50	-100	23,915	-0.42%	大賣/
2020/03/24	22	18.80	25	18.75	18.60	-3	23,630	-0.01%
2020/03/23	74.1	17.84	0	0.00	17.95	74.1	23,369	0.32%
2020/03/20	100.5	18.46	68	18.24	18.65	32.5	23,198	0.14%
2020/03/19	239	17.77	121	17.69	17.25	118	22,229	0.53%	大買/大賣/鉅額交易
2020/03/18	65	19.10	100.6	19.15	19.05	-35.5	20,736	-0.17%
2020/03/17	48.7	19.49	42	19.51	19.45	6.7	19,882	0.03%
2020/03/16	107	20.31	63	20.27	20.10	44	18,962	0.23%	大買/
2020/03/13	146.5	20.31	57.2	20.38	21.15	89.3	18,356	0.49%	大買/
2020/03/12	81.5	21.83	30.8	21.71	21.80	50.7	17,142	0.30%
2020/03/11	11	22.65	0	0.00	22.65	11	16,380	0.07%
2020/03/10	57.3	22.30	15	22.45	22.60	42.3	16,170	0.26%
2020/03/09	49	22.71	3	22.65	22.70	46	15,642	0.29%
2020/03/06	35	23.28	2.9	23.47	23.25	32.1	15,037	0.21%
2020/03/05	7.2	23.59	0	0.00	23.55	7.2	14,724	0.05%
2020/03/04	2	23.33	10	23.35	23.50	-8	14,668	-0.05%
2020/03/03	6	23.40	10	23.43	23.50	-4	14,488	-0.03%
2020/03/02	138	23.23	65.2	23.25	23.20	72.8	14,264	0.51%	大買/
2020/02/27	6	23.68	0	0.00	23.70	6	14,559	0.04%
2020/02/26	6	23.81	55	23.80	23.90	-49	14,324	-0.34%
2020/02/25	2	23.88	4	23.93	24.00	-2	14,066	-0.01%
2020/02/24	13	24.09	17	24.09	24.10	-4	13,918	-0.03%
2020/02/21	1.4	24.53	20	24.45	24.40	-18.6	13,810	-0.13%
2020/02/20	11.2	24.64	6	24.59	24.50	5.2	13,714	0.04%
2020/02/19	0.2	24.60	5.6	24.56	24.60	-5.4	13,555	-0.04%
2020/02/18	2.5	24.36	50	24.32	24.40	-47.5	13,428	-0.35%
2020/02/17	0.9	24.25	7.4	24.11	24.20	-6.4	13,343	-0.05%
2020/02/14	4	24.05	11	24.10	24.10	-7	13,343	-0.05%
2020/02/13	2.3	24.03	7.1	24.06	24.10	-4.8	13,349	-0.04%
2020/02/12	6	24.03	5	24.05	24.00	1	13,399	0.01%
2020/02/11	2.2	24.12	0	0.00	24.10	2.2	13,312	0.02%
2020/02/10	3	23.99	48	23.94	24.05	-45	13,321	-0.34%
2020/02/07	5	24.04	24	24.05	24.10	-19	13,408	-0.14%
2020/02/06	1	24.05	57.2	24.09	24.15	-56.2	13,448	-0.42%
2020/02/05	5.7	23.85	6	23.87	23.80	-0.3	13,457	0.00%
2020/02/04	7	23.56	64	23.55	23.55	-57	13,309	-0.43%
2020/02/03	4	23.05	67.4	23.17	23.45	-63.4	13,336	-0.48%
2020/01/31	8	23.71	7	23.64	23.60	1	13,143	0.01%
2020/01/30	25	23.63	389.1	23.66	23.50	-364.1	12,848	-2.83%	大賣/鉅額交易
2020/01/20	0.6	24.55	24.1	24.53	24.55	-23.4	11,839	-0.20%
2020/01/17	1.1	24.12	6	24.14	24.35	-4.9	11,632	-0.04%
2020/01/16	0.5	24.00	1	24.00	24.00	-0.5	11,577	0.00%
2020/01/15	1.1	24.00	2	24.00	24.00	-0.9	11,652	-0.01%
2020/01/14	2.8	23.95	19	23.95	24.00	-16.2	11,648	-0.14%
2020/01/13	4.4	23.90	60.7	23.72	23.90	-56.3	11,468	-0.49%
2020/01/10	2.2	23.56	31.8	23.50	23.60	-29.5	11,338	-0.26%
2020/01/09	3.5	23.40	0	0.00	23.50	3.5	11,236	0.03%
2020/01/08	45	23.22	39	23.30	23.25	6	11,153	0.05%
2020/01/07	9.2	23.57	0	0.00	23.55	9.2	10,817	0.08%
2020/01/06	0.2	23.80	16	23.67	23.70	-15.8	10,787	-0.15%
2020/01/03	4	23.85	0	0.00	23.85	4	10,770	0.04%
2020/01/02	8	23.69	2	23.70	23.70	6	10,775	0.06%
2019/12/31	9	23.81	0	23.85	23.70	9	10,678	0.08%
2019/12/30	2	23.83	0	0.00	23.95	2	10,638	0.02%
2019/12/27	0.2	23.90	20	23.80	23.95	-19.8	10,620	-0.19%
2019/12/26	3	23.80	0.7	23.85	23.85	2.3	10,649	0.02%
2019/12/25	0.2	23.85	2	23.80	23.85	-1.8	10,913	-0.02%
2019/12/24	2.6	23.81	25	23.85	23.85	-22.4	11,117	-0.20%
2019/12/23	13.1	23.93	1	23.80	23.95	12.1	11,246	0.11%
2019/12/20	12	23.97	11	24.00	23.90	1	11,508	0.01%
2019/12/19	2.5	23.98	52	23.96	24.00	-49.5	11,463	-0.43%
2019/12/18	7	23.85	21	23.89	23.90	-14	11,314	-0.12%
2019/12/17	0.3	23.45	34.2	23.47	23.60	-33.9	11,273	-0.30%
2019/12/16	5.3	23.20	0	0.00	23.20	5.3	11,028	0.05%
2019/12/13	4.3	23.16	49	23.18	23.30	-44.7	11,039	-0.41%
2019/12/12	0.2	23.10	59	23.06	23.10	-58.8	10,927	-0.54%
2019/12/11	0.8	23.00	0	0.00	22.95	0.8	10,866	0.01%
2019/12/10	0.5	23.05	0	0.00	23.00	0.5	10,902	0.00%
2019/12/09	0.3	23.00	0	0.00	23.00	0.3	11,082	0.00%
2019/12/06	0.2	22.95	0	0.00	22.95	0.2	11,363	0.00%
2019/12/05	3.2	22.95	1	22.95	22.90	2.2	11,528	0.02%
2019/12/03	0	0.00	0.5	23.00	23.00	-0.5	11,580	0.00%
2019/12/02	1	22.90	5	22.94	22.90	-4	11,616	-0.03%
2019/11/29	4	22.94	0	0.00	22.95	4	11,612	0.03%
2019/11/28	0	0.00	3	23.00	23.00	-3	11,593	-0.03%
2019/11/27	1	22.95	0	0.00	23.00	1	11,783	0.01%
2019/11/26	0.6	23.00	32	23.00	23.00	-31.4	11,788	-0.27%
2019/11/25	21	22.85	0	0.00	22.80	21	10,965	0.19%
2019/11/22	2	22.70	5	22.70	22.90	-3	11,170	-0.03%
2019/11/21	10	22.69	0	0.00	22.65	10	11,226	0.09%
2019/11/20	4.6	22.81	0	0.00	22.90	4.6	11,233	0.04%
2019/11/19	1.4	22.71	0	0.00	22.90	1.4	11,302	0.01%
2019/11/18	1.4	22.63	1	22.65	22.80	0.4	11,331	0.00%
2019/11/15	3.2	22.63	0	0.00	22.60	3.2	11,356	0.03%
2019/11/14	10	22.62	20	22.65	22.60	-10	11,438	-0.09%
2019/11/13	24.2	22.65	1.8	22.70	22.60	22.4	11,539	0.19%
2019/11/12	11	22.77	2	22.80	22.80	9	11,527	0.08%
2019/11/11	77.1	22.70	28	22.65	22.80	49.1	11,606	0.42%
2019/11/08	1.3	22.72	0.5	22.80	22.80	0.7	11,848	0.01%
2019/11/07	0.1	22.80	0	0.00	22.75	0.1	12,405	0.00%
2019/11/06	12	22.69	57.8	22.75	22.75	-45.8	12,798	-0.36%
2019/11/05	1.2	22.63	21	22.65	22.75	-19.8	12,933	-0.15%
2019/11/04	2	22.55	1.2	22.57	22.70	0.8	13,020	0.01%
2019/11/01	10	22.40	3.1	22.35	22.50	7	13,185	0.05%
2019/10/31	9	22.36	6	22.41	22.35	3	13,385	0.02%
2019/10/30	5	22.30	4	22.30	22.35	1	13,344	0.01%
2019/10/29	0	0.00	1.4	22.28	22.30	-1.4	13,517	-0.01%
2019/10/28	6	22.25	0	0.00	22.30	6	13,625	0.04%
2019/10/25	0.3	22.30	4	22.26	22.30	-3.7	13,741	-0.03%
2019/10/24	0.4	22.20	0	0.00	22.20	0.4	13,792	0.00%
2019/10/23	8	22.00	0	0.00	22.00	8	13,820	0.06%
2019/10/22	0	0.00	0.6	22.30	22.25	-0.6	13,707	0.00%
2019/10/21	3.2	22.09	0.3	22.25	22.20	2.9	13,680	0.02%
2019/10/18	0	22.15	0.2	22.15	22.05	-0.1	13,716	0.00%
2019/10/17	1.2	22.15	8	22.18	22.10	-6.8	13,774	-0.05%
2019/10/16	0.1	22.15	0	0.00	22.10	0.1	13,738	0.00%
2019/10/15	0.2	22.15	0	0.00	22.05	0.2	13,859	0.00%
2019/10/14	0.4	22.10	30.1	22.05	22.05	-29.7	13,958	-0.21%
2019/10/09	10	21.95	0	0.00	21.85	10	13,990	0.07%
2019/10/08	0.3	22.15	0	22.15	22.10	0.3	13,947	0.00%
2019/10/07	38.2	21.95	0	0.00	21.90	38.2	13,985	0.27%
2019/10/04	0	0.00	31	21.90	22.00	-31	14,101	-0.22%
2019/10/03	11	21.81	0	0.00	21.80	11	14,166	0.08%
2019/10/02	3	22.05	1	22.05	21.95	2	14,160	0.01%
2019/10/01	51	22.02	4.1	22.11	22.05	46.9	14,155	0.33%
2019/09/27	3	21.85	0	0.00	21.80	3	13,955	0.02%
2019/09/25	16	21.94	0	0.00	22.10	16	13,860	0.12%
2019/09/24	15	22.12	0	0.00	22.15	15	13,610	0.11%
2019/09/23	24	22.38	2	22.45	22.20	22	13,511	0.16%
2019/09/20	23.2	22.25	4	22.30	22.40	19.2	13,608	0.14%
2019/09/19	0	0.00	0.1	22.35	22.25	-0.1	13,402	0.00%
2019/09/18	10	22.15	16	22.25	22.25	-6	13,475	-0.04%
2019/09/17	0	22.25	16.2	22.10	22.20	-16.1	13,455	-0.12%
2019/09/16	39.4	22.05	0.1	22.15	22.10	39.3	13,651	0.29%
2019/09/12	45	22.08	0	0.00	22.00	45	13,649	0.33%
2019/09/11	1.7	22.04	20	21.98	22.00	-18.3	13,909	-0.13%
2019/09/10	14.3	21.89	2	21.85	22.00	12.3	13,768	0.09%
2019/09/09	0.2	21.75	3	21.55	21.65	-2.8	13,534	-0.02%
2019/09/06	0	21.60	1	21.50	21.55	-1	13,409	-0.01%
2019/09/05	20.3	21.43	0.1	21.55	21.50	20.2	13,401	0.15%
2019/09/04	6	21.30	0	0.00	21.45	6	13,652	0.04%
2019/09/03	55.5	21.41	0	0.00	21.35	55.5	13,704	0.41%
2019/09/02	12.3	21.46	70.5	21.45	21.50	-58.2	13,908	-0.42%
2019/08/30	10	21.30	10.1	21.30	21.50	-0.1	14,109	0.00%
2019/08/29	2	21.20	0	0.00	21.20	2	14,016	0.01%
2019/08/28	10	21.25	0	0.00	21.20	10	14,105	0.07%
2019/08/27	10.4	21.21	0	0.00	21.25	10.4	14,236	0.07%
2019/08/26	2	21.20	0	0.00	21.20	2	14,353	0.01%
2019/08/23	1	21.50	0	0.00	21.45	1	14,436	0.01%
2019/08/22	0.2	21.40	4	21.24	21.35	-3.8	14,497	-0.03%
2019/08/21	1	21.20	0	0.00	21.15	1	14,802	0.01%
2019/08/20	1.1	21.31	20	21.35	21.30	-18.9	14,756	-0.13%
2019/08/19	15	21.31	0	0.00	21.35	15	14,771	0.10%
2019/08/16	1.2	21.10	0	21.40	21.25	1.1	14,775	0.01%
2019/08/15	5	21.10	0	0.00	21.15	5	14,743	0.03%
2019/08/14	4.2	21.23	1	21.25	21.20	3.2	14,896	0.02%
2019/08/13	14	21.23	1	21.50	21.15	13	14,958	0.09%
2019/08/12	25.1	21.51	0	0.00	21.55	25.1	14,659	0.17%
2019/08/08	17.2	22.74	15.4	22.80	22.80	1.8	14,130	0.01%
2019/08/07	87	22.77	0	0.00	22.70	87	13,781	0.63%
2019/08/06	8	22.73	15	22.68	22.80	-7	13,633	-0.05%
2019/08/05	2	22.90	9	22.95	23.00	-7	13,534	-0.05%
2019/08/02	11	22.85	5	22.90	22.95	6	13,376	0.04%
2019/08/01	11	23.12	0	0.00	23.10	11	13,283	0.08%
2019/07/31	1	23.15	1	23.35	23.40	0	13,181	0.00%
2019/07/30	0	23.20	1	23.20	23.25	-1	12,971	-0.01%
2019/07/29	0	0.00	0.7	23.10	23.10	-0.7	12,951	-0.01%
2019/07/26	4	23.13	0	0.00	23.10	4	13,022	0.03%
2019/07/25	0.2	23.10	2	23.08	23.15	-1.8	13,305	-0.01%
2019/07/24	0	0.00	59.4	23.05	23.10	-59.4	13,494	-0.44%
2019/07/23	12	23.10	0.1	23.05	23.10	12	13,579	0.09%
2019/07/22	0.6	23.10	0	0.00	23.10	0.6	13,645	0.00%
2019/07/19	2	23.05	2	23.10	23.10	0	13,669	0.00%
2019/07/18	1	23.05	35	23.02	23.05	-34	13,691	-0.25%
2019/07/17	0	23.00	4.3	22.93	23.10	-4.3	13,705	-0.03%
2019/07/16	2.5	23.00	40	23.00	23.00	-37.5	13,557	-0.28%
2019/07/15	0.2	22.95	0	22.95	22.90	0.2	13,661	0.00%
2019/07/12	5	22.85	0	0.00	22.85	5	13,699	0.04%
2019/07/11	6.4	22.85	1	22.90	22.90	5.4	13,821	0.04%
2019/07/10	4.6	22.81	20	22.80	22.85	-15.4	13,815	-0.11%
2019/07/08	0	0.00	5	22.70	22.75	-5	13,857	-0.04%
2019/07/05	0.1	22.85	2.5	22.83	22.85	-2.4	13,944	-0.02%
2019/07/04	0	0.00	0	22.75	22.80	0	14,021	0.00%
2019/07/03	1	22.65	0	0.00	22.75	1	14,147	0.01%
2019/07/02	1.2	22.64	4.4	22.77	22.80	-3.2	14,214	-0.02%
2019/07/01	2.1	22.73	10	22.70	22.75	-7.9	14,227	-0.06%
2019/06/28	5	22.70	35	22.81	22.80	-30	14,211	-0.21%
2019/06/27	0	22.75	0	0.00	22.75	0	14,267	0.00%
2019/06/26	2	22.75	0	0.00	22.70	2	14,310	0.01%
2019/06/25	0.2	22.70	6	22.70	22.70	-5.8	14,438	-0.04%
2019/06/24	0.4	22.65	5	22.50	22.70	-4.6	14,435	-0.03%
2019/06/21	1	22.50	0	0.00	22.50	1	14,485	0.01%
2019/06/20	10.2	22.62	5	22.70	22.70	5.2	14,356	0.04%
2019/06/19	0.7	22.65	46	22.64	22.70	-45.3	14,359	-0.32%
2019/06/18	0	22.30	10.2	22.30	22.30	-10.1	14,115	-0.07%
2019/06/17	0.1	22.30	0	0.00	22.20	0.1	14,261	0.00%
2019/06/14	0.2	22.20	0	0.00	22.20	0.2	14,344	0.00%
2019/06/13	1.3	22.11	0.6	22.15	22.15	0.7	14,388	0.01%
2019/06/12	10	21.85	21	21.96	21.95	-11	14,568	-0.08%
2019/06/11	10	22.60	0.8	22.30	22.25	9.2	14,295	0.06%
2019/06/10	0.6	22.75	6.5	22.74	22.75	-5.9	14,171	-0.04%
2019/06/06	0	22.60	58	22.60	22.70	-58	14,044	-0.41%
2019/06/05	0.1	22.50	1	22.65	22.50	-0.9	13,920	-0.01%
2019/06/04	1.2	22.54	12	22.46	22.60	-10.8	13,830	-0.08%
2019/06/03	13.1	22.32	4.5	22.34	22.35	8.6	13,739	0.06%
2019/05/31	2	22.25	12	22.41	22.60	-10	13,666	-0.07%
2019/05/30	0	0.00	18.1	22.40	22.45	-18.1	13,369	-0.14%
2019/05/29	1	22.15	73	22.25	22.30	-72	13,525	-0.53%
2019/05/28	7	22.10	1.1	22.15	22.20	6	13,567	0.04%
2019/05/27	0.2	22.15	0	0.00	22.15	0.2	13,278	0.00%
2019/05/24	0	0.00	2	22.08	22.10	-2	13,360	-0.01%
2019/05/23	0	21.95	14.6	21.95	21.90	-14.6	13,387	-0.11%
2019/05/22	2.2	21.96	5.3	21.95	21.95	-3.1	13,370	-0.02%
2019/05/21	10.4	22.01	19.1	22.11	22.20	-8.6	13,414	-0.06%
2019/05/20	0	0.00	14.1	21.80	21.85	-14.1	13,181	-0.11%
2019/05/17	0	0.00	2	21.60	21.55	-2	13,055	-0.02%
2019/05/16	3.4	21.51	0	0.00	21.50	3.4	13,093	0.03%
2019/05/14	7	21.39	15	21.45	21.40	-8	13,298	-0.06%
2019/05/13	4	21.50	2	21.60	21.50	2	13,300	0.01%
2019/05/10	5.3	21.78	2	21.78	21.60	3.3	13,452	0.02%
2019/05/09	10	21.75	0	0.00	21.70	10	13,437	0.07%
2019/05/08	2	21.83	0	0.00	21.90	2	13,381	0.01%
2019/05/07	1	21.95	6	21.98	21.95	-5	13,383	-0.04%
2019/05/06	16	21.82	15.2	21.75	21.80	0.8	13,447	0.01%
2019/05/03	1.2	22.00	8	21.96	22.00	-6.8	13,361	-0.05%
2019/05/02	13.1	22.13	0	0.00	22.00	13.1	13,187	0.10%
2019/04/30	1	22.00	51	21.91	22.05	-50	12,997	-0.38%
2019/04/29	1	21.60	26.1	21.85	21.90	-25.1	12,813	-0.20%
2019/04/26	1	21.55	5.7	21.56	21.60	-4.7	12,793	-0.04%
2019/04/25	3.2	21.55	2	21.55	21.60	1.2	12,795	0.01%
2019/04/24	5.3	21.50	12	21.48	21.50	-6.7	12,837	-0.05%
2019/04/23	0.1	21.40	3.1	21.40	21.40	-3	13,070	-0.02%
2019/04/22	8.2	21.42	0	0.00	21.35	8.2	13,112	0.06%
2019/04/19	0	21.45	30	21.42	21.55	-30	13,184	-0.23%
2019/04/18	6	21.28	0	0.00	21.35	6	13,089	0.05%
2019/04/17	1.5	21.28	6	21.35	21.35	-4.5	13,227	-0.03%
2019/04/16	0.2	21.30	3	21.30	21.30	-2.8	13,163	-0.02%
2019/04/15	0.2	21.35	0	0.00	21.30	0.2	13,179	0.00%
2019/04/11	3.1	21.30	0.5	21.30	21.30	2.6	13,060	0.02%
2019/04/10	0.7	21.30	0	0.00	21.30	0.7	13,026	0.01%
2019/04/09	0.2	21.20	0	0.00	21.25	0.2	13,024	0.00%
2019/04/08	3	21.15	10	21.20	21.15	-7	12,939	-0.05%
2019/04/03	0	0.00	22	21.11	21.20	-22	12,791	-0.17%
2019/04/02	0	21.10	3	21.10	21.10	-3	12,674	-0.02%
2019/04/01	0.4	21.10	9.3	21.10	21.10	-8.9	12,738	-0.07%
2019/03/29	5.2	21.03	0	0.00	21.10	5.2	12,527	0.04%
2019/03/28	0	0.00	14	21.04	21.05	-14	12,396	-0.11%
2019/03/27	0	0.00	0	21.10	21.10	0	12,282	0.00%
2019/03/26	11.4	21.00	0	0.00	21.10	11.4	12,412	0.09%
2019/03/25	19	20.93	0	0.00	20.90	19	12,408	0.15%
2019/03/22	0.2	21.10	1	21.10	21.10	-0.8	12,398	-0.01%
2019/03/21	15.1	21.01	5.2	21.10	21.10	9.9	12,367	0.08%
2019/03/20	7.3	21.00	0.6	21.10	21.10	6.7	12,349	0.05%
2019/03/19	1	21.00	14	21.10	21.00	-13	12,260	-0.11%
2019/03/18	0.2	21.00	9.1	20.99	21.00	-8.9	12,225	-0.07%
2019/03/15	16	20.96	2	21.00	20.85	14	12,204	0.11%
2019/03/14	2	20.95	9	21.00	20.95	-7	12,020	-0.06%
2019/03/13	5.2	20.86	20.2	20.90	21.00	-15	12,131	-0.12%
2019/03/12	1.4	20.93	0	0.00	21.00	1.4	12,198	0.01%
2019/03/11	6.9	20.88	0	0.00	20.80	6.9	12,255	0.06%
2019/03/08	3	20.85	0	0.00	20.85	3	12,463	0.02%
2019/03/07	0	0.00	20	20.95	20.95	-20	13,755	-0.15%
2019/03/06	3	20.88	3	20.90	20.90	0	13,759	0.00%
2019/03/05	23	20.80	90.8	20.81	20.80	-67.8	13,811	-0.49%
2019/03/04	2.1	20.81	6	20.75	20.95	-3.9	13,833	-0.03%
2019/02/27	1	20.75	20	20.80	20.80	-19	13,662	-0.14%
2019/02/26	6	20.75	0	0.00	20.80	6	13,556	0.04%
2019/02/25	3	20.72	0	0.00	20.80	3	13,491	0.02%
2019/02/22	0.2	20.80	10	20.70	20.80	-9.8	13,473	-0.07%
2019/02/21	9.7	20.61	3	20.62	20.70	6.7	13,426	0.05%
2019/02/20	33.3	20.56	2	20.63	20.60	31.3	13,380	0.23%
2019/02/19	4	20.55	0.5	20.60	20.55	3.5	13,330	0.03%
2019/02/18	1.1	20.61	0	0.00	20.60	1.1	13,292	0.01%
2019/02/15	2.1	20.55	1	20.55	20.50	1.1	13,282	0.01%
2019/02/14	3	20.63	45.1	20.70	20.60	-42.1	13,277	-0.32%
2019/02/13	1	20.60	1	20.65	20.60	0	13,139	0.00%
2019/02/12	11.1	20.50	10	20.55	20.60	1.1	12,983	0.01%
2019/02/11	3.3	20.44	0.1	20.50	20.40	3.2	13,010	0.02%
2019/01/30	1	20.35	16	20.38	20.40	-15	12,914	-0.12%
2019/01/29	0.2	20.35	31.1	20.31	20.35	-30.9	12,803	-0.24%
2019/01/28	3	20.30	2	20.30	20.30	1	12,742	0.01%
2019/01/25	0	0.00	17	20.30	20.25	-17	12,709	-0.13%
2019/01/24	0.3	20.20	0	0.00	20.20	0.3	12,642	0.00%
2019/01/23	3	20.10	0	0.00	20.10	3	12,812	0.02%
2019/01/22	6.2	20.13	1	20.15	20.25	5.2	12,967	0.04%
2019/01/21	2	20.20	0	0.00	20.15	2	12,872	0.02%
2019/01/18	5.2	20.15	0	0.00	20.20	5.2	12,918	0.04%
2019/01/17	2.1	20.00	0	0.00	20.05	2.1	13,148	0.02%
2019/01/16	10.2	20.00	0	0.00	20.00	10.2	13,252	0.08%
2019/01/15	47.2	19.97	0	0.00	20.15	47.2	13,330	0.35%
2019/01/14	1.4	20.09	0	0.00	20.20	1.4	13,072	0.01%
2019/01/11	4.4	20.18	0	0.00	20.20	4.4	13,167	0.03%
2019/01/10	0.3	20.20	0	0.00	20.20	0.3	13,134	0.00%
2019/01/09	0.4	20.20	39	20.14	20.20	-38.6	13,208	-0.29%
2019/01/08	20.3	19.90	0	0.00	19.95	20.3	13,166	0.15%
2019/01/07	1.1	19.96	0	0.00	20.00	1.1	13,344	0.01%
2019/01/04	1	19.80	12	19.80	19.85	-11	13,757	-0.08%
2019/01/03	4.2	19.85	10	19.85	19.90	-5.9	14,644	-0.04%
2019/01/02	7	19.79	0	0.00	19.80	7	14,784	0.05%
2018/12/28	6.3	19.95	30	19.99	20.00	-23.7	14,930	-0.16%
2018/12/27	2	19.90	0	0.00	19.85	2	15,072	0.01%
2018/12/26	6	19.71	1	19.65	19.70	5	15,158	0.03%
2018/12/25	5	19.66	0	0.00	19.65	5	15,243	0.03%
2018/12/24	1.8	19.74	15	19.69	19.80	-13.2	15,418	-0.09%
2018/12/22	1	19.75	1	19.75	19.70	0	15,400	0.00%
2018/12/21	2	19.75	0	0.00	19.75	2	15,610	0.01%
2018/12/20	0	0.00	32	19.90	19.90	-32	15,670	-0.20%
2018/12/19	17.1	19.69	18	19.79	19.90	-1	15,710	-0.01%
2018/12/18	0	0.00	1.1	19.86	19.80	-1.1	15,626	-0.01%
2018/12/17	8.5	19.85	0.2	20.00	19.85	8.3	15,797	0.05%
2018/12/14	5.1	19.80	3	19.80	19.95	2.1	15,718	0.01%
2018/12/13	5.2	19.90	0	0.00	19.90	5.2	15,678	0.03%
2018/12/12	41	19.79	4.1	19.80	19.75	36.9	15,670	0.24%
2018/12/11	9	19.76	11.5	19.75	19.75	-2.5	15,534	-0.02%
2018/12/10	2	19.85	9	19.82	19.75	-7	15,478	-0.05%
2018/12/07	12	19.90	0	0.00	19.85	12	15,470	0.08%
2018/12/06	10.1	19.91	0	0.00	19.90	10.1	15,479	0.07%
2018/12/05	52.1	19.95	0	0.00	19.95	52.1	15,370	0.34%
2018/12/04	3	20.00	5	20.00	20.00	-2	15,341	-0.01%
2018/12/03	59.1	20.08	0	0.00	20.05	59.1	15,249	0.39%
2018/11/30	1	20.20	1	20.10	19.95	0	14,999	0.00%
2018/11/29	1	20.20	12	20.22	20.20	-11	13,787	-0.08%
2018/11/28	10	20.15	2	20.15	20.25	8	13,781	0.06%
2018/11/27	0	20.35	1	20.35	20.35	-1	13,689	-0.01%
2018/11/26	20	20.33	3	20.35	20.20	17	13,754	0.12%
2018/11/23	0	20.30	6	20.32	20.30	-6	13,674	-0.04%
2018/11/22	0.9	20.35	3	20.30	20.35	-2.1	13,672	-0.02%
2018/11/21	2.6	20.35	0	0.00	20.35	2.6	13,660	0.02%
2018/11/20	0	0.00	7	20.40	20.40	-7	13,651	-0.05%
2018/11/19	1.1	20.40	56	20.42	20.45	-54.9	13,610	-0.40%
2018/11/16	0.8	20.40	9	20.39	20.40	-8.2	13,653	-0.06%
2018/11/15	0.1	20.40	1	20.20	20.30	-0.9	13,690	-0.01%
2018/11/14	1.6	20.40	10.8	20.07	20.40	-9.2	13,744	-0.07%
2018/11/13	0.2	20.15	102	20.00	20.00	-101.8	13,770	-0.74%	大賣/鉅額交易
2018/11/12	0	20.25	10	20.20	20.20	-10	13,651	-0.07%
2018/11/09	0	0.00	5	20.25	20.25	-5	13,745	-0.04%
2018/11/08	1	20.10	81	20.23	20.30	-80	13,805	-0.58%
2018/11/07	0.2	20.00	71	19.92	20.00	-70.9	13,680	-0.52%
2018/11/06	103	19.75	0	0.00	19.85	103	13,744	0.75%	大買/鉅額交易
2018/11/05	4.1	19.58	15	19.60	19.75	-10.9	14,503	-0.07%
2018/11/02	8	19.45	10	19.60	19.65	-2	15,174	-0.01%
2018/11/01	22	19.43	6	19.60	19.40	16	15,487	0.10%
2018/10/31	18	19.46	10	19.55	19.55	8	15,679	0.05%
2018/10/30	14.1	19.35	0	0.00	19.40	14.1	15,741	0.09%
2018/10/29	23.1	19.35	8	19.38	19.40	15.1	15,706	0.10%
2018/10/26	10.4	19.41	16	19.43	19.50	-5.6	15,824	-0.04%
2018/10/25	112.1	19.30	12	19.37	19.40	100.1	15,814	0.63%	大買/
2018/10/24	30	19.36	15	19.57	19.50	15	15,712	0.10%
2018/10/23	23	19.66	0	0.00	19.60	23	15,663	0.15%
2018/10/22	3.4	19.76	1	19.90	19.90	2.4	15,776	0.01%
2018/10/19	16.5	19.78	4	19.74	19.85	12.5	15,905	0.08%
2018/10/18	21.6	19.76	2	19.80	19.80	19.6	15,881	0.12%
2018/10/17	12	19.81	1	19.95	19.75	11	15,910	0.07%
2018/10/16	28.2	19.80	0	0.00	19.80	28.2	15,759	0.18%
2018/10/15	21.2	19.87	0	0.00	19.80	21.2	15,581	0.14%
2018/10/12	94	19.94	12	19.85	20.10	82	15,337	0.53%
2018/10/11	133.4	20.03	3	20.12	19.95	130.4	14,895	0.88%	大買/鉅額交易
2018/10/09	0	20.65	0	0.00	20.60	0	13,961	0.00%
2018/10/08	0	20.60	32	20.60	20.50	-32	13,803	-0.23%
2018/10/05	33.1	20.40	62	20.40	20.40	-28.9	13,606	-0.21%
2018/10/04	6.9	20.50	0	20.55	20.50	6.9	13,384	0.05%
2018/10/03	2	20.55	2	20.55	20.55	0	13,224	0.00%
2018/10/02	34	20.70	0	0.00	20.60	34	13,181	0.26%
2018/10/01	9	20.88	0.6	20.95	20.85	8.4	13,018	0.06%
2018/09/28	16	20.85	10.2	20.88	20.80	5.8	13,046	0.04%
2018/09/27	14.7	20.78	2.6	20.92	20.95	12.1	12,889	0.09%
2018/09/26	21.7	20.79	20	20.85	20.80	1.7	12,705	0.01%
2018/09/25	7.2	20.73	0	0.00	20.80	7.2	12,703	0.06%
2018/09/21	4	20.70	22.6	20.65	20.70	-18.6	12,669	-0.15%
2018/09/20	12.4	20.61	5	20.60	20.60	7.4	12,513	0.06%
2018/09/19	3	20.50	8	20.48	20.55	-5	12,606	-0.04%
2018/09/18	22	20.45	4	20.50	20.40	18	12,690	0.14%
2018/09/17	68.9	20.44	1.8	20.49	20.40	67.1	12,752	0.53%
2018/09/14	28	20.50	0	0.00	20.45	28	12,890	0.22%
2018/09/13	4.6	20.51	0	0.00	20.55	4.6	13,007	0.04%
2018/09/12	4	20.43	0	0.00	20.40	4	13,026	0.03%
2018/09/11	2	20.33	12	20.37	20.40	-10	13,095	-0.08%
2018/09/10	11	20.30	0	0.00	20.35	11	13,387	0.08%
2018/09/07	1	20.45	0	0.00	20.40	1	13,665	0.01%
2018/09/06	20.2	20.35	0	0.00	20.50	20.2	13,713	0.15%
2018/09/05	12.1	20.36	0	0.00	20.35	12.1	13,747	0.09%
2018/09/04	0.8	20.65	3.2	20.46	20.45	-2.4	13,715	-0.02%
2018/09/03	32	20.45	2	20.45	20.50	30	13,686	0.22%
2018/08/31	0	0.00	1	20.40	20.55	-1	13,770	-0.01%
2018/08/30	11	20.45	3	20.40	20.40	8	13,775	0.06%
2018/08/29	0.2	20.50	6	20.42	20.50	-5.8	13,910	-0.04%
2018/08/28	13	20.40	0	0.00	20.45	13	13,931	0.09%
2018/08/27	23	20.41	0	0.00	20.35	23	13,980	0.16%
2018/08/24	20	20.43	0	0.00	20.50	20	14,136	0.14%
2018/08/23	38	20.49	0	0.00	20.55	38	15,122	0.25%
2018/08/22	260.5	20.47	10	20.55	20.50	250.5	15,393	1.63%	大買/鉅額交易
2018/08/21	142.5	20.38	25	20.42	20.45	117.5	15,264	0.77%	大買/鉅額交易
2018/08/20	1	20.25	0	0.00	20.35	1	15,243	0.01%
2018/08/17	2	20.28	20.9	20.25	20.25	-18.9	15,218	-0.12%
2018/08/16	8	20.16	343.4	20.17	20.15	-335.4	15,237	-2.20%	大賣/鉅額交易
2018/08/15	17.1	20.24	2	20.25	20.20	15.1	15,188	0.10%
2018/08/14	1	20.30	5.6	20.37	20.35	-4.6	15,051	-0.03%
2018/08/13	11.2	20.42	5	20.40	20.40	6.2	15,029	0.04%
2018/08/10	48	20.47	15	20.43	20.50	33	14,979	0.22%
2018/08/09	50	21.31	142	21.35	21.35	-92	14,262	-0.65%	大賣/
2018/08/08	32	21.25	15.7	21.28	21.30	16.3	13,596	0.12%
2018/08/07	0.2	21.25	30	21.23	21.25	-29.8	13,425	-0.22%
2018/08/06	1.2	21.12	40	21.14	21.20	-38.8	13,258	-0.29%
2018/08/03	3.7	20.97	25	20.98	21.05	-21.3	13,145	-0.16%
2018/08/02	9.9	21.05	10	21.00	20.95	-0.1	13,076	0.00%
2018/08/01	11.5	21.00	5	21.00	21.05	6.5	12,969	0.05%
2018/07/31	7	21.00	6	21.04	21.05	1	12,901	0.01%
2018/07/30	11.2	20.95	1	20.95	21.00	10.2	12,737	0.08%
2018/07/27	0.1	21.00	1	21.00	21.00	-0.9	12,644	-0.01%
2018/07/26	32.1	20.85	0	0.00	20.90	32.1	12,461	0.26%
2018/07/25	21	20.82	0	0.00	20.80	21	12,412	0.17%
2018/07/24	6.5	20.80	0	0.00	20.85	6.5	12,438	0.05%
2018/07/23	5	20.70	0.1	20.75	20.75	4.9	12,613	0.04%
2018/07/20	0.1	20.70	20	20.65	20.70	-19.9	12,632	-0.16%
2018/07/19	0	0.00	3	20.65	20.60	-3	12,655	-0.02%
2018/07/18	0.1	20.75	0	0.00	20.75	0.1	12,722	0.00%
2018/07/17	0	20.70	0	0.00	20.60	0	12,746	0.00%
2018/07/16	1.2	20.70	66.8	20.69	20.60	-65.6	12,769	-0.51%
2018/07/13	0.2	20.65	0	0.00	20.65	0.2	12,872	0.00%
2018/07/12	0.1	20.60	1.2	20.52	20.60	-1.1	12,895	-0.01%
2018/07/11	2	20.40	41	20.47	20.40	-39	12,950	-0.30%
2018/07/10	0	20.50	5	20.45	20.50	-5	12,983	-0.04%
2018/07/09	7	20.38	6	20.38	20.35	1	13,016	0.01%
2018/07/06	1	20.20	0	0.00	20.25	1	13,005	0.01%
2018/07/05	1.1	20.30	5	20.30	20.20	-3.9	12,962	-0.03%
2018/07/04	0.4	20.30	0	20.30	20.30	0.4	13,016	0.00%
2018/07/03	2.1	20.30	8	20.32	20.20	-5.9	13,139	-0.04%
2018/07/02	6	20.38	1	20.30	20.30	5	13,109	0.04%
2018/06/29	0.2	20.60	0	0.00	20.60	0.2	13,082	0.00%
2018/06/28	8.1	20.34	0	0.00	20.35	8.1	12,928	0.06%
2018/06/27	5.5	20.35	0	0.00	20.35	5.5	12,830	0.04%
2018/06/26	6	20.35	0	0.00	20.35	6	12,851	0.05%
2018/06/25	15	20.46	1.1	20.46	20.45	13.9	12,814	0.11%
2018/06/22	10.5	20.41	20.4	20.41	20.65	-9.9	12,807	-0.08%
2018/06/20	10	20.50	15	20.55	20.50	-5	12,782	-0.04%
2018/06/19	34	20.53	0	0.00	20.40	34	12,743	0.27%
2018/06/15	0.1	20.75	0	0.00	20.70	0.1	12,463	0.00%
2018/06/14	3	20.75	0	0.00	20.70	3	12,164	0.02%
2018/06/13	2.3	20.92	0	0.00	20.90	2.3	12,149	0.02%
2018/06/12	1	21.05	4.8	21.04	20.90	-3.8	12,537	-0.03%
2018/06/11	1.2	21.06	0	0.00	21.10	1.2	12,523	0.01%
2018/06/08	5	21.00	11	21.05	21.05	-6	12,609	-0.05%
2018/06/07	3.1	21.03	21	20.99	21.10	-17.9	12,728	-0.14%
2018/06/06	0.1	20.95	10.1	20.90	21.00	-10	12,734	-0.08%
2018/06/05	1.2	20.86	0	0.00	20.90	1.2	12,607	0.01%
2018/06/04	5.1	20.79	45.4	20.70	20.85	-40.2	12,524	-0.32%
2018/06/01	50.2	20.60	0	0.00	20.75	50.2	12,550	0.40%
2018/05/31	17	20.52	0	0.00	20.35	17	12,429	0.14%
2018/05/30	30	20.60	1.5	20.62	20.55	28.5	11,583	0.25%
2018/05/29	0.2	20.95	2.5	20.95	20.95	-2.3	11,488	-0.02%
2018/05/28	0.1	20.90	0	0.00	20.95	0.1	11,623	0.00%
2018/05/25	6	20.78	2	20.85	20.85	4	11,844	0.03%
2018/05/24	2.6	20.69	0	0.00	20.75	2.6	11,927	0.02%
2018/05/23	10	20.64	2.4	20.64	20.60	7.6	12,047	0.06%
2018/05/22	13.5	20.75	1.9	20.73	20.70	11.6	12,129	0.10%
2018/05/21	4.5	20.78	0	0.00	20.80	4.5	12,281	0.04%
2018/05/18	1	20.65	0	0.00	20.80	1	12,497	0.01%
2018/05/17	1.2	20.65	0	0.00	20.65	1.2	12,745	0.01%
2018/05/16	0.1	20.65	0	0.00	20.65	0.1	12,786	0.00%
2018/05/15	11.2	20.74	0	0.00	20.55	11.2	13,080	0.09%
2018/05/14	4.4	20.61	0	0.00	20.70	4.4	13,806	0.03%
2018/05/11	5.4	20.51	15.3	20.50	20.60	-9.9	13,895	-0.07%
2018/05/10	0	0.00	2.2	20.38	20.35	-2.2	13,823	-0.02%
2018/05/09	5	20.35	0	0.00	20.30	5	13,841	0.04%
2018/05/08	0.1	20.40	0	0.00	20.35	0.1	13,913	0.00%
2018/05/07	2.1	20.33	6	20.30	20.30	-3.9	13,992	-0.03%
2018/05/04	1.1	20.36	3	20.30	20.30	-1.9	13,988	-0.01%
2018/05/03	100.3	20.45	50.2	20.45	20.40	50.1	13,969	0.36%
2018/05/02	0	0.00	3	20.50	20.45	-3	14,052	-0.02%
2018/04/30	0.2	20.45	0	0.00	20.40	0.2	14,058	0.00%
2018/04/27	1	20.30	0.6	20.45	20.45	0.4	14,028	0.00%
2018/04/26	3	20.50	0	0.00	20.50	3	13,954	0.02%
2018/04/24	0	20.50	2.4	20.48	20.50	-2.4	14,070	-0.02%
2018/04/23	14.6	20.45	0	0.00	20.50	14.6	14,225	0.10%
2018/04/20	5	20.30	41	20.35	20.40	-36	14,265	-0.25%
2018/04/19	2.3	20.40	2.6	20.36	20.40	-0.2	14,392	0.00%
2018/04/18	0	0.00	2.9	20.25	20.25	-2.9	14,412	-0.02%
2018/04/17	3.1	20.20	2	20.20	20.25	1.1	14,531	0.01%
2018/04/16	6.2	20.26	0	0.00	20.25	6.2	14,616	0.04%
2018/04/13	9.8	20.28	0	0.00	20.30	9.8	14,736	0.07%
2018/04/12	0.3	20.35	0	0.00	20.35	0.3	14,991	0.00%
2018/04/11	5.1	20.30	6	20.35	20.30	-0.9	15,149	-0.01%
2018/04/10	3	20.30	1	20.25	20.30	2	15,179	0.01%
2018/04/09	4	20.21	2.1	20.21	20.20	1.9	15,205	0.01%
2018/04/03	2	20.25	32	20.25	20.20	-30	15,129	-0.20%
2018/04/02	8	20.30	0	0.00	20.25	8	15,180	0.05%
2018/03/31	0	0.00	2	20.25	20.30	-2	15,155	-0.01%
2018/03/30	23.2	20.20	2	20.25	20.25	21.2	15,169	0.14%
2018/03/29	7.2	20.17	4	20.15	20.25	3.2	15,097	0.02%
2018/03/28	6.2	20.15	3	20.18	20.20	3.2	14,917	0.02%
2018/03/27	3.5	20.16	4	20.15	20.20	-0.5	14,848	0.00%
2018/03/26	7	19.96	50	20.05	20.05	-43	14,743	-0.29%
2018/03/23	11	20.05	51	20.05	20.05	-40	14,680	-0.27%
2018/03/22	2.9	20.10	5	20.05	20.15	-2.1	14,604	-0.01%
2018/03/21	13.5	20.10	1	20.10	20.10	12.5	14,523	0.09%
2018/03/20	1	20.10	32	20.10	20.10	-31	14,697	-0.21%
2018/03/19	5.5	20.15	0	0.00	20.20	5.5	14,759	0.04%
2018/03/16	0.1	20.15	26	20.15	20.15	-26	14,755	-0.18%
2018/03/15	22.1	20.15	8	20.15	20.05	14.1	14,458	0.10%
2018/03/14	0	0.00	33	20.15	20.15	-33	14,458	-0.23%
2018/03/13	10.3	20.10	27	20.10	20.15	-16.7	14,528	-0.11%
2018/03/12	3.6	20.01	57	19.96	20.05	-53.4	14,424	-0.37%
2018/03/09	3.1	19.98	20	19.95	20.00	-16.9	14,647	-0.12%
2018/03/08	0.3	19.95	0.5	19.95	19.90	-0.2	14,711	0.00%
2018/03/07	2	19.85	61	20.00	19.85	-59	14,827	-0.40%
2018/03/06	7	19.94	5	19.90	19.95	2	14,871	0.01%
2018/03/05	7.1	19.80	70	19.87	19.80	-62.9	15,202	-0.41%
2018/03/02	16	19.78	36	19.77	19.80	-20	15,164	-0.13%
2018/03/01	6	20.01	0	0.00	19.95	6	15,094	0.04%
2018/02/27	2	20.10	77	20.14	20.00	-75	15,014	-0.50%
2018/02/26	0	0.00	10.5	20.07	20.10	-10.5	14,821	-0.07%
2018/02/23	56.5	19.95	10	20.00	19.90	46.5	14,730	0.32%
2018/02/22	5.5	19.81	0	0.00	19.85	5.5	14,828	0.04%
2018/02/21	12.6	19.75	3	19.70	19.75	9.6	14,934	0.06%
2018/02/12	25	19.46	11.1	19.55	19.45	13.9	14,828	0.09%
2018/02/09	16	19.40	11	19.45	19.45	5	14,731	0.03%
2018/02/08	12	19.68	0.1	19.80	19.70	11.9	14,738	0.08%
2018/02/07	7	19.74	5.4	19.80	19.65	1.6	14,846	0.01%
2018/02/06	58	19.62	91.1	19.52	19.50	-33.1	14,673	-0.23%
2018/02/05	16.1	19.97	4	20.01	20.10	12.1	13,880	0.09%
2018/02/02	17	20.06	9	20.08	20.15	8	13,758	0.06%
2018/01/31	3.2	19.97	4	20.10	20.15	-0.8	13,795	-0.01%
2018/01/30	7.2	20.13	0	0.00	20.05	7.2	13,776	0.05%
2018/01/29	3.5	20.06	5	20.10	20.20	-1.5	13,903	-0.01%
2018/01/26	2	20.10	0.1	20.05	20.05	1.9	14,056	0.01%
2018/01/25	8	20.10	11.2	20.04	20.10	-3.2	14,021	-0.02%
2018/01/24	6	19.95	8	19.93	20.00	-2	14,001	-0.01%
2018/01/23	12	20.00	46	19.96	20.00	-34	14,034	-0.24%
2018/01/22	12.1	19.98	23	20.00	20.00	-10.9	14,205	-0.08%
2018/01/19	33	20.00	8	19.99	20.05	25	14,874	0.17%
2018/01/18	2	20.03	6	20.05	20.05	-4	15,315	-0.03%
2018/01/17	2	20.00	0	0.00	20.05	2	15,281	0.01%
2018/01/16	1.7	20.00	116.2	20.00	20.00	-114.5	15,215	-0.75%	大賣/鉅額交易
2018/01/15	1.3	19.96	34	19.92	20.00	-32.7	15,109	-0.22%
2018/01/12	5.2	19.85	1	19.85	19.85	4.2	15,158	0.03%
2018/01/11	0.2	19.85	0	0.00	19.85	0.2	15,111	0.00%
2018/01/10	20	19.85	29	19.81	19.85	-9	15,259	-0.06%
2018/01/09	20	19.85	33.2	19.85	19.85	-13.2	15,173	-0.09%
2018/01/08	32.2	19.70	66.5	19.76	19.85	-34.4	15,307	-0.22%
2018/01/05	7	19.64	71	19.60	19.70	-64	15,164	-0.42%
2018/01/04	1.1	19.60	3.1	19.58	19.60	-2	15,330	-0.01%
2018/01/03	15	19.51	0	0.00	19.55	15	15,580	0.10%
2018/01/02	23.3	19.50	20	19.55	19.55	3.3	15,625	0.02%