第一金 (2892)-元富-吉利券商分點個股進出

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
28.00
漲跌
▼0.10
漲幅
-0.36%
成交量
23,487張
產業
上市金融類股
2218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-吉利券商分點個股進出

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-吉利券商分點個股進出
元富-吉利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
2024/06/21	0	28.00	1	28.00	28.00	-1	17,998	-0.01%
2024/06/20	0.8	28.11	0	0.00	28.10	0.8	17,764	0.00%
2024/06/19	0.2	27.95	3.2	28.15	28.10	-3.1	17,778	-0.02%
2024/06/18	0.1	27.95	0	0.00	28.10	0.1	17,832	0.00%
2024/06/17	0.7	27.96	5	28.02	27.95	-4.3	17,950	-0.02%
2024/06/14	0.5	27.85	1	27.95	27.95	-0.5	17,971	0.00%
2024/06/13	0	0.00	0.1	27.85	27.80	-0.1	18,027	0.00%
2024/06/12	0	27.80	0	0.00	27.70	0	18,487	0.00%
2024/06/11	0.6	27.89	0	0.00	27.80	0.6	18,774	0.00%
2024/06/07	1.1	27.75	1	27.80	27.80	0.1	18,801	0.00%
2024/06/05	2.3	27.46	7.3	27.49	27.45	-5	18,680	-0.03%
2024/06/04	22	27.46	0	0.00	27.45	22	18,695	0.12%
2024/06/03	1.2	27.60	0	0.00	27.55	1.2	18,652	0.01%
2024/05/31	2	27.55	2	27.65	27.50	0	18,618	0.00%
2024/05/30	61.1	27.31	1	27.35	27.30	60.1	17,908	0.34%
2024/05/29	10	27.75	0	0.00	27.60	10	17,838	0.06%
2024/05/28	1	28.20	0	0.00	28.05	1	17,463	0.01%
2024/05/27	7.6	28.04	0	0.00	28.30	7.6	17,715	0.04%
2024/05/24	3.1	28.27	0	0.00	28.20	3.1	17,476	0.02%
2024/05/23	1.2	28.27	0	0.00	28.95	1.2	17,302	0.01%
2024/05/22	1	28.20	3	28.40	28.50	-2	16,734	-0.01%
2024/05/21	3.1	28.27	0	0.00	28.35	3.1	16,388	0.02%
2024/05/20	0.8	28.63	21	28.68	28.90	-20.2	15,840	-0.13%
2024/05/17	0.1	27.75	0	0.00	28.05	0.1	14,951	0.00%
2024/05/16	0	0.00	1	27.80	27.75	-1	14,519	-0.01%
2024/05/15	0.5	27.60	1	27.75	27.60	-0.5	14,407	0.00%
2024/05/14	14.1	27.48	0	0.00	27.40	14.1	14,495	0.10%
2024/05/13	13.1	27.72	0.1	27.90	27.80	12.9	14,403	0.09%
2024/05/10	0.6	27.94	3.4	27.99	27.90	-2.8	14,308	-0.02%
2024/05/09	23.3	27.84	0	0.00	27.75	23.3	14,213	0.16%
2024/05/08	0	0.00	9	27.80	28.00	-9	14,187	-0.06%
2024/05/07	4	27.75	6.3	27.80	27.80	-2.3	14,080	-0.02%
2024/05/06	0.4	27.67	88	27.59	27.90	-87.6	14,004	-0.63%
2024/05/03	0	0.00	50	27.50	27.40	-50	13,683	-0.37%
2024/05/02	0.2	27.40	0	0.00	27.35	0.2	13,648	0.00%
2024/04/30	1.1	27.44	4	27.43	27.35	-2.9	13,538	-0.02%
2024/04/29	3.4	27.46	0	0.00	27.50	3.4	13,486	0.03%
2024/04/26	7	26.90	1	27.00	26.95	6	13,225	0.05%
2024/04/25	7.1	26.91	0	0.00	26.90	7.1	13,260	0.05%
2024/04/24	0.1	27.15	1	27.20	27.20	-0.9	13,199	-0.01%
2024/04/23	6.2	27.09	0	0.00	27.15	6.2	13,552	0.05%
2024/04/22	0.9	27.07	0	0.00	27.10	0.9	13,709	0.01%
2024/04/19	15	26.47	0	0.00	26.65	15	13,683	0.11%
2024/04/18	2.1	27.00	1	27.00	26.90	1.1	13,366	0.01%
2024/04/17	1.4	26.85	1	26.90	26.90	0.4	13,304	0.00%
2024/04/16	42.5	26.86	0	0.00	26.75	42.5	13,255	0.32%
2024/04/15	21.5	27.21	0	0.00	27.20	21.5	12,912	0.17%
2024/04/12	33.2	27.29	1	27.30	27.35	32.2	12,922	0.25%
2024/04/11	10.2	27.40	0	0.00	27.45	10.2	12,870	0.08%
2024/04/10	0.8	27.65	0	0.00	27.50	0.8	12,862	0.01%
2024/04/09	0.1	27.50	3	27.55	27.55	-2.9	12,897	-0.02%
2024/04/08	11.5	27.36	0	0.00	27.45	11.5	12,933	0.09%
2024/04/03	36	27.35	0	0.00	27.15	36	12,931	0.28%
2024/04/02	10	27.65	9.3	27.65	27.75	0.7	12,738	0.01%
2024/04/01	0.3	27.75	0	0.00	27.75	0.3	12,763	0.00%
2024/03/29	0.2	27.70	0	27.55	27.70	0.2	12,727	0.00%
2024/03/28	20	27.60	0	0.00	27.60	20	12,575	0.16%
2024/03/27	0.3	27.75	0	0.00	27.70	0.3	12,472	0.00%
2024/03/26	0.2	27.70	0.2	27.65	27.80	0	12,502	0.00%
2024/03/25	0.6	27.61	0	0.00	27.70	0.6	12,610	0.00%
2024/03/22	20	27.55	0	0.00	27.60	20	12,632	0.16%
2024/03/21	0.1	27.50	0	0.00	27.55	0.1	12,499	0.00%
2024/03/20	10.7	27.21	0	0.00	27.20	10.7	12,578	0.08%
2024/03/19	10.2	27.35	0	0.00	27.35	10.2	12,480	0.08%
2024/03/18	0.2	27.55	3.9	27.45	27.45	-3.7	12,439	-0.03%
2024/03/15	0.6	27.65	1.1	27.46	27.60	-0.5	12,363	0.00%
2024/03/14	0	0.00	5	27.50	27.65	-5	11,837	-0.04%
2024/03/13	1	27.25	0	27.20	27.25	1	11,503	0.01%
2024/03/12	2.2	27.05	25.1	27.05	27.05	-22.9	11,330	-0.20%
2024/03/11	0.7	27.21	0	0.00	27.05	0.7	11,319	0.01%
2024/03/07	0	0.00	2	26.98	27.00	-2	11,333	-0.02%
2024/03/06	1.2	27.01	1	27.05	27.10	0.2	11,411	0.00%
2024/03/05	0.9	27.02	0	0.00	26.90	0.9	11,789	0.01%
2024/03/04	15	26.95	0	0.00	26.95	15	11,792	0.13%
2024/03/01	0.3	27.10	2.2	27.06	27.05	-2	11,812	-0.02%
2024/02/29	5.1	26.95	1.6	27.00	27.10	3.5	11,947	0.03%
2024/02/27	10.6	26.95	1	27.00	26.90	9.6	11,741	0.08%
2024/02/26	4.2	26.95	5	27.00	26.90	-0.8	11,702	-0.01%
2024/02/23	0.2	27.20	0	0.00	27.15	0.2	11,600	0.00%
2024/02/22	0	27.25	0	0.00	27.25	0	11,877	0.00%
2024/02/21	0.1	27.25	0	0.00	27.20	0.1	11,862	0.00%
2024/02/20	0.6	27.34	0.9	27.40	27.40	-0.3	11,915	0.00%
2024/02/19	2.3	27.11	0	0.00	27.20	2.3	12,068	0.02%
2024/02/16	0.1	26.90	0	0.00	26.85	0.1	12,124	0.00%
2024/02/15	0.3	26.93	0	0.00	26.75	0.3	12,089	0.00%
2024/02/05	17.2	26.80	17	26.90	26.80	0.2	11,901	0.00%
2024/02/02	0	26.95	14.4	26.95	27.00	-14.4	11,830	-0.12%
2024/02/01	0.3	26.90	0	0.00	26.90	0.3	11,822	0.00%
2024/01/30	1.1	26.60	0	0.00	26.50	1.1	11,655	0.01%
2024/01/29	0.4	26.80	0	0.00	26.80	0.4	11,718	0.00%
2024/01/26	0.1	26.80	0	0.00	26.85	0.1	11,764	0.00%
2024/01/25	0.3	26.70	0	0.00	26.65	0.3	11,726	0.00%
2024/01/24	6	26.50	0	0.00	26.60	6	11,714	0.05%
2024/01/23	0.2	26.60	0	0.00	26.50	0.2	11,731	0.00%
2024/01/22	5.6	26.47	0.5	26.56	26.40	5.1	11,756	0.04%
2024/01/19	15.5	26.45	0	0.00	26.45	15.5	11,730	0.13%
2024/01/17	2	26.30	0	0.00	26.10	2	11,754	0.02%
2024/01/16	2	26.65	0	0.00	26.50	2	11,459	0.02%
2024/01/15	2.6	26.96	0	0.00	26.80	2.6	11,258	0.02%
2024/01/12	0.5	27.00	0	0.00	26.90	0.5	11,395	0.00%
2024/01/11	0.1	27.05	0	0.00	27.05	0.1	11,438	0.00%
2024/01/10	0.1	27.15	0	0.00	26.90	0.1	11,439	0.00%
2024/01/09	0.1	27.15	0	0.00	27.05	0.1	11,468	0.00%
2024/01/08	0.2	27.25	0	0.00	27.25	0.2	11,481	0.00%
2024/01/05	1.2	27.04	4	27.20	27.00	-2.8	11,476	-0.02%
2024/01/04	10	27.15	0	0.00	27.00	10	11,549	0.09%
2024/01/03	2	27.05	4	27.08	27.00	-2	11,752	-0.02%
2024/01/02	0.8	27.35	0	0.00	27.25	0.8	11,700	0.01%
2023/12/28	0	27.35	2	27.23	27.45	-2	11,986	-0.02%
2023/12/27	0.4	27.01	0	0.00	27.20	0.4	11,954	0.00%
2023/12/26	1.1	26.95	0	0.00	27.00	1.1	11,949	0.01%
2023/12/25	1.4	26.74	0	0.00	26.85	1.4	11,980	0.01%
2023/12/22	4	26.78	0	0.00	26.75	4	12,098	0.03%
2023/12/21	0.1	26.90	0	0.00	26.80	0.1	12,206	0.00%
2023/12/20	2.3	26.93	0	0.00	26.90	2.3	12,190	0.02%
2023/12/18	0	27.50	0	0.00	27.50	0	12,109	0.00%
2023/12/15	0	0.00	1	27.50	27.35	-1	12,182	-0.01%
2023/12/13	0.3	27.40	0	0.00	27.40	0.3	11,858	0.00%
2023/12/12	0	27.50	0	0.00	27.50	0	12,137	0.00%
2023/12/11	0.2	27.60	0	0.00	27.55	0.2	12,210	0.00%
2023/12/08	0.3	27.55	0.7	27.55	27.60	-0.4	12,224	0.00%
2023/12/07	0.1	27.50	0	0.00	27.45	0.1	12,328	0.00%
2023/12/06	0.1	27.60	0	0.00	27.60	0.1	12,344	0.00%
2023/12/04	0.3	27.45	0	0.00	27.35	0.3	12,220	0.00%
2023/12/01	2.6	27.45	0	0.00	27.35	2.6	12,174	0.02%
2023/11/30	0.5	27.64	0	0.00	27.70	0.5	12,014	0.00%
2023/11/29	6.4	27.67	0	0.00	27.50	6.4	11,585	0.06%
2023/11/28	2	27.60	3	27.77	27.60	-1	11,458	-0.01%
2023/11/27	1.3	27.68	0	0.00	27.45	1.3	11,698	0.01%
2023/11/24	0	27.65	3	27.83	27.65	-3	11,623	-0.03%
2023/11/22	0	27.70	0	0.00	27.70	0	11,480	0.00%
2023/11/21	0.1	27.75	3	27.82	27.85	-2.9	11,594	-0.02%
2023/11/20	1.5	27.38	0	0.00	27.45	1.5	11,446	0.01%
2023/11/17	0	27.40	3	27.57	27.55	-3	11,503	-0.03%
2023/11/15	0	0.00	1	27.15	27.15	-1	11,271	-0.01%
2023/11/13	0.6	26.83	0	0.00	26.90	0.6	11,486	0.00%
2023/11/10	0.1	26.90	0	0.00	26.85	0.1	11,695	0.00%
2023/11/09	0.1	26.80	0	0.00	26.80	0.1	11,906	0.00%
2023/11/08	0.2	26.85	2	26.90	26.85	-1.8	12,160	-0.01%
2023/11/07	0.1	26.85	0	0.00	26.85	0.1	12,848	0.00%
2023/11/06	1	26.90	0	26.85	26.90	1	13,334	0.01%
2023/11/03	0.2	26.65	0	0.00	26.70	0.2	13,520	0.00%
2023/11/02	0	26.35	0	0.00	26.35	0	13,641	0.00%
2023/11/01	0.3	26.15	1	26.20	26.15	-0.7	13,861	0.00%
2023/10/31	3.4	25.91	0	0.00	25.90	3.4	14,169	0.02%
2023/10/30	1.2	25.91	0	0.00	25.90	1.2	14,466	0.01%
2023/10/27	0.3	26.20	0	0.00	26.00	0.3	14,522	0.00%
2023/10/26	2	25.85	0	0.00	25.85	2	14,678	0.01%
2023/10/25	0.3	26.10	3.7	26.06	25.95	-3.4	14,611	-0.02%
2023/10/24	3	25.98	0	0.00	26.00	3	14,735	0.02%
2023/10/23	2.5	26.11	0	0.00	26.00	2.5	14,869	0.02%
2023/10/20	7.6	26.21	1	26.20	26.20	6.6	14,880	0.04%
2023/10/19	0.5	26.50	1	26.45	26.40	-0.5	14,692	0.00%
2023/10/18	0.2	26.65	1	26.75	26.70	-0.8	14,710	-0.01%
2023/10/17	1.4	26.59	0	0.00	26.65	1.4	14,709	0.01%
2023/10/16	1	26.60	0	0.00	26.75	1	14,736	0.01%
2023/10/13	0.4	26.83	6	26.80	26.70	-5.6	14,838	-0.04%
2023/10/12	1	26.98	0	0.00	27.00	1	14,904	0.01%
2023/10/11	0.1	26.90	0.2	26.60	26.85	-0.1	14,925	0.00%
2023/10/06	0.2	26.50	0	0.00	26.55	0.2	14,759	0.00%
2023/10/05	2	26.15	0	0.00	26.20	2	14,787	0.01%
2023/10/04	6.3	26.04	0	0.00	26.00	6.3	14,770	0.04%
2023/10/03	0.2	26.50	1	26.45	26.40	-0.8	14,554	-0.01%
2023/10/02	0.8	26.65	0	0.00	26.55	0.8	14,675	0.01%
2023/09/28	2	26.55	0	0.00	26.55	2	14,899	0.01%
2023/09/27	0.3	26.60	0	0.00	26.50	0.3	14,900	0.00%
2023/09/26	2.2	26.60	0	0.00	26.55	2.2	14,850	0.01%
2023/09/25	0	26.95	0	0.00	26.90	0	14,744	0.00%
2023/09/22	0	26.75	2	26.55	26.65	-2	14,802	-0.01%
2023/09/21	3.4	26.75	0	0.00	26.55	3.4	14,822	0.02%
2023/09/20	2.9	26.98	0	0.00	27.00	2.9	14,912	0.02%
2023/09/19	0.2	27.10	1	27.05	27.10	-0.8	14,854	-0.01%
2023/09/18	0	0.00	1	27.00	27.00	-1	14,960	-0.01%
2023/09/15	0.2	27.10	0.1	27.20	26.90	0	15,054	0.00%
2023/09/14	0	27.10	9	26.94	27.10	-9	14,807	-0.06%
2023/09/13	2	26.65	0	0.00	26.75	2	14,706	0.01%
2023/09/12	0	26.80	0	0.00	26.75	0	14,916	0.00%
2023/09/11	0.2	26.68	0	0.00	26.60	0.2	14,954	0.00%
2023/09/08	10	26.55	0	0.00	26.55	10	14,958	0.07%
2023/09/06	1	26.50	0	0.00	26.40	1	15,125	0.01%
2023/09/04	4	26.55	0	0.00	26.60	4	15,105	0.03%
2023/09/01	2.6	26.55	0	0.00	26.45	2.6	15,193	0.02%
2023/08/31	7.8	26.36	5	26.42	26.30	2.8	15,220	0.02%
2023/08/29	0.6	26.70	0	0.00	26.70	0.6	14,995	0.00%
2023/08/28	1.3	26.62	0	0.00	26.55	1.3	15,349	0.01%
2023/08/25	3	26.30	0	0.00	26.25	3	16,008	0.02%
2023/08/24	22	26.45	0	0.00	26.45	22	16,016	0.14%
2023/08/23	1	26.30	2	26.35	26.30	-1	15,980	-0.01%
2023/08/22	0	26.35	0	0.00	26.25	0	15,982	0.00%
2023/08/21	0.4	26.40	1	26.30	26.25	-0.6	16,085	0.00%
2023/08/18	1	26.20	0	0.00	26.20	1	16,093	0.01%
2023/08/17	2.6	26.13	0	0.00	26.10	2.6	16,002	0.02%
2023/08/16	9.2	26.17	0	0.00	26.10	9.2	15,857	0.06%
2023/08/15	1	26.75	0	0.00	26.50	1	15,730	0.01%
2023/08/14	4.3	26.85	0	27.00	26.85	4.3	15,664	0.03%
2023/08/11	88	27.47	12	27.71	27.20	76	15,622	0.49%
2023/08/10	12.1	29.13	25.2	29.23	29.25	-13.1	14,981	-0.09%
2023/08/09	10.8	29.05	25	29.07	29.15	-14.2	14,518	-0.10%
2023/08/08	6	28.89	0	0.00	28.85	6	14,259	0.04%
2023/08/04	8	28.78	1	28.90	28.75	7	13,884	0.05%
2023/08/02	9	29.07	0	0.00	28.90	9	13,674	0.07%
2023/08/01	5.3	29.10	0	0.00	29.25	5.3	13,459	0.04%
2023/07/31	2.5	28.96	0	0.00	29.05	2.5	13,406	0.02%
2023/07/28	0	0.00	0.1	28.80	28.80	-0.1	13,397	0.00%
2023/07/27	0.3	28.80	0.4	28.75	28.70	-0.2	13,514	0.00%
2023/07/26	0	0.00	2	28.55	28.70	-2	13,506	-0.01%
2023/07/25	0.1	28.20	0	0.00	28.35	0.1	13,371	0.00%
2023/07/24	0.2	28.10	0.2	28.20	28.05	0	13,347	0.00%
2023/07/21	1.3	28.17	0	0.00	28.20	1.3	13,466	0.01%
2023/07/20	0.3	28.30	0	0.00	28.30	0.3	13,569	0.00%
2023/07/19	0.5	28.21	0	0.00	28.15	0.5	13,525	0.00%
2023/07/18	0	0.00	1	28.35	28.30	-1	13,445	-0.01%
2023/07/17	0	0.00	3	28.15	28.25	-3	13,284	-0.02%
2023/07/12	1.7	27.75	0	0.00	27.90	1.7	13,048	0.01%
2023/07/11	0	27.85	2	27.75	27.80	-2	13,029	-0.02%
2023/07/10	2.3	27.24	0	0.00	27.30	2.3	12,990	0.02%
2023/07/07	3	27.15	18	27.10	27.20	-15	12,914	-0.12%
2023/07/06	5.2	27.47	0	0.00	27.40	5.2	12,789	0.04%
2023/07/05	0.2	27.85	0	0.00	27.80	0.2	12,500	0.00%
2023/07/04	0.2	27.70	0	0.00	27.80	0.2	12,439	0.00%
2023/07/03	2.5	27.70	0	0.00	27.70	2.5	12,482	0.02%
2023/06/30	2.1	27.65	0.7	27.73	27.65	1.4	12,546	0.01%
2023/06/29	0.3	27.74	0	0.00	27.70	0.3	12,489	0.00%
2023/06/28	0.7	27.65	0	0.00	27.65	0.7	12,480	0.01%
2023/06/27	0.2	27.75	4	27.85	27.70	-3.8	12,251	-0.03%
2023/06/26	2	27.85	0	0.00	27.75	2	12,265	0.02%
2023/06/21	0.1	27.90	0	0.00	27.90	0.1	12,181	0.00%
2023/06/20	4.3	27.80	0	0.00	27.80	4.3	12,192	0.04%
2023/06/19	11	27.75	0.6	27.75	27.80	10.4	12,148	0.09%
2023/06/16	0.4	27.78	0	0.00	27.60	0.4	12,157	0.00%
2023/06/15	3	27.72	2	27.85	27.70	1	12,060	0.01%
2023/06/14	0	27.90	0	0.00	27.85	0	12,098	0.00%
2023/06/13	1.1	27.94	0.1	28.00	27.90	1.1	12,293	0.01%
2023/06/12	0.3	28.03	1	28.00	27.90	-0.7	12,397	-0.01%
2023/06/09	0.1	27.95	0	0.00	27.95	0.1	12,589	0.00%
2023/06/08	3.3	27.90	23	27.90	27.95	-19.7	12,812	-0.15%
2023/06/07	1.1	27.90	0	0.00	27.90	1.1	12,920	0.01%
2023/06/06	0.3	27.80	0	0.00	27.75	0.3	12,970	0.00%
2023/06/05	1.5	27.77	0	0.00	27.75	1.5	12,977	0.01%
2023/06/02	1	27.65	0	0.00	27.60	1	12,869	0.01%
2023/06/01	55.4	27.69	50	27.80	27.65	5.4	12,829	0.04%
2023/05/31	0.4	28.05	0	0.00	28.10	0.4	12,634	0.00%
2023/05/30	0.1	28.00	0	0.00	28.10	0.1	12,213	0.00%
2023/05/29	0	27.95	0	0.00	28.00	0	12,487	0.00%
2023/05/26	0.2	27.75	0	0.00	27.75	0.2	13,131	0.00%
2023/05/25	50	27.70	0	0.00	27.75	50	13,228	0.38%
2023/05/24	1.2	27.87	1	27.80	28.00	0.2	13,321	0.00%
2023/05/23	0.2	28.05	30	28.10	28.15	-29.8	13,239	-0.23%
2023/05/22	0.4	28.05	5	28.10	28.00	-4.6	13,275	-0.03%
2023/05/18	2	27.93	50	28.00	28.05	-48	13,359	-0.36%
2023/05/17	0.8	27.75	2	27.90	27.90	-1.2	13,333	-0.01%
2023/05/16	0	27.55	0	0.00	27.55	0	13,251	0.00%
2023/05/15	6.2	27.34	4	27.25	27.40	2.2	13,290	0.02%
2023/05/12	4	27.33	0	0.00	27.25	4	13,371	0.03%
2023/05/11	5.2	27.41	0	0.00	27.50	5.2	13,383	0.04%
2023/05/10	3	27.50	2	27.45	27.50	1	13,390	0.01%
2023/05/09	1.1	27.40	0	27.45	27.55	1.1	13,446	0.01%
2023/05/08	3.2	27.37	0	0.00	27.40	3.2	13,541	0.02%
2023/05/03	0	27.00	0	0.00	26.95	0	13,896	0.00%
2023/05/02	0.7	27.20	0	0.00	27.20	0.7	14,475	0.00%
2023/04/26	0	27.00	2.5	26.97	27.05	-2.5	15,197	-0.02%
2023/04/25	0.1	27.00	2	26.93	26.90	-1.9	15,143	-0.01%
2023/04/24	0.7	26.87	0	0.00	26.95	0.7	15,189	0.00%
2023/04/21	0.1	26.90	0	0.00	26.90	0.1	15,471	0.00%
2023/04/20	0.3	26.85	0	0.00	26.80	0.3	15,606	0.00%
2023/04/19	0	0.00	6	26.82	26.85	-6	15,900	-0.04%
2023/04/18	0.3	26.90	5	26.80	26.90	-4.8	15,936	-0.03%
2023/04/17	1	26.85	1	26.85	26.75	0	16,033	0.00%
2023/04/14	0.1	26.80	0	0.00	26.85	0.1	16,040	0.00%
2023/04/13	4	26.70	3	26.70	26.75	1	16,146	0.01%
2023/04/12	0.9	26.70	0	0.00	26.70	0.9	16,240	0.01%
2023/04/11	0.3	26.65	0	0.00	26.65	0.3	16,365	0.00%
2023/04/10	0.2	26.65	2.4	26.55	26.55	-2.2	16,346	-0.01%
2023/04/07	0	26.55	0	0.00	26.50	0	16,357	0.00%
2023/04/06	0.2	26.70	0	0.00	26.60	0.2	16,385	0.00%
2023/03/31	0.4	26.40	0	0.00	26.45	0.4	16,314	0.00%
2023/03/30	0.1	26.40	0	0.00	26.40	0.1	16,244	0.00%
2023/03/29	0	26.40	0	0.00	26.45	0	16,253	0.00%
2023/03/28	1.3	26.32	0	0.00	26.25	1.3	16,262	0.01%
2023/03/27	0	0.00	0.7	26.35	26.35	-0.7	16,325	0.00%
2023/03/24	0.1	26.35	0	0.00	26.35	0.1	16,501	0.00%
2023/03/23	0.2	26.40	4	26.21	26.40	-3.8	16,490	-0.02%
2023/03/22	0	26.20	0	0.00	26.20	0	16,504	0.00%
2023/03/21	10.1	25.85	0	0.00	25.85	10.1	16,642	0.06%
2023/03/20	5.3	25.64	4	25.65	25.65	1.3	16,642	0.01%
2023/03/17	52.4	25.85	0	0.00	25.80	52.4	16,569	0.32%
2023/03/16	6.5	25.72	0	0.00	25.80	6.5	16,434	0.04%
2023/03/15	4.4	26.01	1	26.05	25.90	3.4	16,402	0.02%
2023/03/14	30.2	26.04	1	26.05	26.00	29.2	16,502	0.18%
2023/03/13	1.5	26.22	1	26.20	26.25	0.5	16,301	0.00%
2023/03/10	7	26.37	3	26.35	26.35	4	16,140	0.02%
2023/03/09	2.1	26.71	4	26.65	26.65	-1.9	16,124	-0.01%
2023/03/08	1.6	26.66	0.2	26.70	26.75	1.4	16,685	0.01%
2023/03/07	1	26.70	1	26.65	26.70	0	16,765	0.00%
2023/03/06	1.4	26.43	0	0.00	26.45	1.4	16,949	0.01%
2023/03/03	12	26.30	0	26.40	26.35	12	16,939	0.07%
2023/03/02	3	26.40	0	0.00	26.30	3	16,937	0.02%
2023/03/01	3.7	26.61	0	0.00	26.60	3.7	16,798	0.02%
2023/02/24	0.5	26.84	0	0.00	26.80	0.5	16,412	0.00%
2023/02/23	7.3	26.93	7.1	27.02	27.05	0.2	15,735	0.00%
2023/02/22	13.2	26.83	3	26.65	26.95	10.2	15,670	0.07%
2023/02/21	5.1	26.69	4.2	26.75	26.70	1	15,499	0.01%
2023/02/20	0.3	26.80	0	0.00	26.75	0.3	15,648	0.00%
2023/02/17	1	26.40	11.4	26.65	26.50	-10.4	15,627	-0.07%
2023/02/15	0.4	26.53	0	0.00	26.45	0.4	15,819	0.00%
2023/02/14	0.1	26.70	3	26.67	26.70	-2.9	15,762	-0.02%
2023/02/13	0.1	26.65	0	0.00	26.60	0.1	15,693	0.00%
2023/02/10	0	0.00	0.3	26.20	26.35	-0.3	15,634	0.00%
2023/02/09	0.3	26.20	0	0.00	26.15	0.3	15,601	0.00%
2023/02/08	13.1	26.14	7.1	26.10	26.10	6	15,647	0.04%
2023/02/03	0	26.20	0	0.00	26.20	0	15,560	0.00%
2023/02/02	1.1	26.17	0	0.00	26.15	1.1	15,462	0.01%
2023/02/01	3.6	26.15	0	0.00	26.30	3.6	15,246	0.02%
2023/01/31	2.4	26.29	0	0.00	26.10	2.4	15,176	0.02%
2023/01/30	4.3	26.55	0	0.00	26.90	4.3	14,530	0.03%
2023/01/17	0.2	26.70	0	0.00	26.75	0.2	14,000	0.00%
2023/01/16	5.1	26.70	0	0.00	26.70	5.1	14,044	0.04%
2023/01/13	0.7	26.51	0	0.00	26.45	0.7	14,017	0.01%
2023/01/12	1.4	26.46	0	0.00	26.45	1.4	14,308	0.01%
2023/01/11	1.2	26.80	0	0.00	26.80	1.2	14,215	0.01%
2023/01/09	1	26.96	4	26.93	27.00	-3	14,075	-0.02%
2023/01/06	0.4	26.50	0	0.00	26.50	0.4	13,996	0.00%
2023/01/05	0.4	26.50	0	0.00	26.50	0.4	14,269	0.00%
2023/01/04	0.1	26.35	0	0.00	26.25	0.1	14,219	0.00%
2023/01/03	0.2	26.42	0	0.00	26.30	0.2	14,570	0.00%
2022/12/30	0.1	26.40	0	0.00	26.50	0.1	14,499	0.00%
2022/12/27	0	0.00	1	26.50	26.50	-1	14,844	-0.01%
2022/12/26	0.2	26.40	0	0.00	26.40	0.2	15,067	0.00%
2022/12/23	0.2	26.35	0.3	26.35	26.30	-0.1	15,320	0.00%
2022/12/22	0.2	26.35	0	0.00	26.40	0.2	15,528	0.00%
2022/12/21	0.1	26.30	0	0.00	26.30	0.1	15,797	0.00%
2022/12/20	0.5	26.33	50	26.31	26.30	-49.5	15,983	-0.31%
2022/12/19	0.2	26.20	0	0.00	26.30	0.2	16,092	0.00%
2022/12/15	0	26.40	0	0.00	26.40	0	16,007	0.00%
2022/12/14	0.5	26.35	0	0.00	26.35	0.5	16,169	0.00%
2022/12/13	50.2	26.05	0	0.00	26.00	50.2	16,162	0.31%
2022/12/12	0.1	26.45	2	26.40	26.40	-1.9	16,068	-0.01%
2022/12/09	0.1	26.20	0	0.00	26.20	0.1	16,567	0.00%
2022/12/08	1.3	26.30	0.8	26.10	26.30	0.5	16,548	0.00%
2022/12/07	0.1	26.15	0	26.15	26.15	0.1	16,571	0.00%
2022/12/06	0.1	26.00	0	0.00	25.90	0.1	16,461	0.00%
2022/12/02	2	25.80	2	25.85	25.85	0	16,262	0.00%
2022/12/01	0.2	26.20	0.2	26.15	26.20	0	16,286	0.00%
2022/11/30	0.4	26.20	0	0.00	26.20	0.4	16,261	0.00%
2022/11/29	0	26.20	2	26.10	26.20	-2	15,636	-0.01%
2022/11/28	0	0.00	1	25.80	25.85	-1	15,494	-0.01%
2022/11/25	1.1	25.62	0	0.00	25.90	1.1	15,448	0.01%
2022/11/24	0	25.60	0	0.00	25.60	0	15,343	0.00%
2022/11/23	1.2	25.46	0	0.00	25.45	1.2	15,251	0.01%
2022/11/22	10.2	25.25	0	0.00	25.30	10.2	15,217	0.07%
2022/11/21	0.4	25.40	0	0.00	25.35	0.4	15,132	0.00%
2022/11/18	2.2	25.20	0	0.00	25.30	2.2	15,085	0.01%
2022/11/17	0	25.55	0	0.00	25.55	0	14,982	0.00%
2022/11/16	3.6	25.67	1	25.60	25.70	2.6	15,010	0.02%
2022/11/15	2.1	25.85	0	0.00	25.90	2.1	14,833	0.01%
2022/11/14	2.3	25.90	0	0.00	25.80	2.3	14,741	0.02%
2022/11/11	8.3	25.75	5	25.78	25.90	3.3	14,501	0.02%
2022/11/10	2.4	25.08	1	25.10	25.15	1.4	14,332	0.01%
2022/11/09	15.4	25.30	3	25.30	25.30	12.4	14,352	0.09%
2022/11/08	1.5	25.02	0	0.00	25.10	1.5	14,290	0.01%
2022/11/07	0.1	25.05	0	0.00	24.95	0.1	14,254	0.00%
2022/11/03	0.2	24.45	1	24.50	24.55	-0.8	14,262	-0.01%
2022/11/02	1	24.65	0	0.00	24.75	1	14,218	0.01%
2022/11/01	2	24.78	1	24.85	24.90	1	14,409	0.01%
2022/10/31	0.4	24.80	3	24.85	24.75	-2.6	14,436	-0.02%
2022/10/28	0.2	24.65	3	24.65	24.55	-2.8	14,652	-0.02%
2022/10/27	0.5	24.79	0	0.00	24.60	0.5	14,850	0.00%
2022/10/26	2	24.65	3	24.87	24.85	-1	14,932	-0.01%
2022/10/25	0.2	24.75	0	0.00	24.75	0.2	14,979	0.00%
2022/10/24	0.7	24.43	0	0.00	24.50	0.7	15,161	0.00%
2022/10/21	1.1	23.89	0	0.00	24.15	1.1	15,163	0.01%
2022/10/20	1.4	23.80	0	0.00	23.75	1.4	15,189	0.01%
2022/10/19	1	24.00	0	0.00	23.75	1	14,930	0.01%
2022/10/18	0	0.00	0.1	24.15	24.05	-0.1	14,910	0.00%
2022/10/17	0.5	24.15	0	0.00	24.00	0.5	14,972	0.00%
2022/10/14	3.1	24.53	5	24.60	24.45	-1.9	14,912	-0.01%
2022/10/13	14.6	24.54	0	0.00	24.55	14.6	14,869	0.10%
2022/10/12	0.2	25.20	0.3	25.25	25.15	-0.1	14,573	0.00%
2022/10/11	2.7	25.08	0	0.00	25.00	2.7	14,633	0.02%
2022/10/07	0.4	25.60	0	0.00	25.50	0.4	14,359	0.00%
2022/10/06	0.3	25.80	10.3	25.63	25.80	-10	14,317	-0.07%
2022/10/05	4.9	25.51	1	25.55	25.45	3.9	14,397	0.03%
2022/10/04	3	25.47	0	0.00	25.55	3	14,411	0.02%
2022/10/03	1.8	25.66	0	0.00	25.65	1.8	14,232	0.01%
2022/09/30	0.8	26.13	0	0.00	26.00	0.8	14,164	0.01%
2022/09/29	0.2	26.25	0	0.00	26.35	0.2	14,154	0.00%
2022/09/28	2.1	26.19	1.8	26.42	26.35	0.3	14,075	0.00%
2022/09/27	1	26.25	0	0.00	26.60	1	13,907	0.01%
2022/09/26	0.1	26.40	1	26.35	26.25	-0.9	13,928	-0.01%
2022/09/23	0.3	26.72	5	26.65	26.65	-4.7	14,030	-0.03%
2022/09/22	0.3	26.54	0	0.00	26.50	0.3	14,280	0.00%
2022/09/21	0.1	26.85	0	0.00	26.75	0.1	14,397	0.00%
2022/09/20	1	26.65	3	26.65	26.50	-2	14,439	-0.01%
2022/09/19	4.1	26.76	0	0.00	26.60	4.1	14,574	0.03%
2022/09/16	0.5	26.93	37	26.67	26.90	-36.5	14,830	-0.25%
2022/09/15	0.5	26.50	1.2	26.55	26.45	-0.7	14,670	0.00%
2022/09/14	2.2	26.50	0	0.00	26.40	2.2	14,859	0.02%
2022/09/13	0.5	26.85	0	0.00	26.75	0.5	15,390	0.00%
2022/09/12	1.2	26.78	15.8	26.73	26.80	-14.6	15,786	-0.09%
2022/09/08	0.6	26.55	5	26.40	26.45	-4.4	16,168	-0.03%
2022/09/07	30.1	26.20	0	0.00	26.20	30.1	16,563	0.18%
2022/09/06	0	0.00	5	26.70	26.60	-5	16,710	-0.03%
2022/09/05	0.2	26.50	30.5	26.40	26.45	-30.3	16,861	-0.18%
2022/09/02	0.1	26.28	0	0.00	26.15	0.1	17,023	0.00%
2022/09/01	80	26.16	50	26.30	26.30	30	17,117	0.18%
2022/08/31	0	0.00	1.1	26.56	26.55	-1.1	17,015	-0.01%
2022/08/30	2.4	26.31	0	0.00	26.35	2.4	17,038	0.01%
2022/08/29	0.2	26.40	0	0.00	26.35	0.2	17,074	0.00%
2022/08/25	0	0.00	5	26.40	26.55	-5	17,237	-0.03%
2022/08/24	0.4	26.16	35	26.20	26.25	-34.6	17,596	-0.20%
2022/08/23	2.4	26.37	30	26.25	26.15	-27.6	18,826	-0.15%
2022/08/22	2.5	26.60	0	0.00	26.60	2.5	19,109	0.01%
2022/08/19	0	0.00	0.1	26.80	26.80	-0.1	19,335	0.00%
2022/08/18	0.2	26.80	0.1	26.80	26.80	0.2	19,534	0.00%
2022/08/17	0	0.00	0.1	26.70	26.80	-0.1	19,732	0.00%
2022/08/16	30	26.50	0	0.00	26.55	30	19,947	0.15%
2022/08/15	0	26.60	1	26.50	26.60	-1	20,364	0.00%
2022/08/12	0.1	26.74	1	26.65	26.65	-0.9	20,639	0.00%
2022/08/11	0.4	26.67	0.1	26.70	26.80	0.3	20,912	0.00%
2022/08/10	0.5	26.39	0	0.00	26.30	0.5	21,162	0.00%
2022/08/09	0.3	25.85	0	0.00	25.90	0.3	21,187	0.00%
2022/08/08	1.7	25.51	100	25.35	25.45	-98.3	21,340	-0.46%
2022/08/05	0.4	25.75	10	25.55	25.65	-9.7	21,289	-0.05%
2022/08/04	84.7	25.38	69	25.57	25.55	15.7	21,507	0.07%
2022/08/03	8	26.88	80	26.90	26.95	-71.9	21,404	-0.34%
2022/08/02	5.8	26.90	1	26.95	26.95	4.8	21,427	0.02%
2022/08/01	1.5	27.06	0.2	27.10	27.00	1.4	21,415	0.01%
2022/07/29	3.8	26.86	3	26.87	27.00	0.8	21,474	0.00%
2022/07/28	1.3	26.82	5.2	26.80	26.75	-3.8	21,233	-0.02%
2022/07/27	0	0.00	16	26.26	26.35	-16	21,094	-0.08%
2022/07/26	1.1	25.91	0	0.00	25.90	1.1	20,974	0.01%
2022/07/25	0.3	26.10	0	0.00	26.00	0.3	20,901	0.00%
2022/07/22	1.2	25.70	21	25.73	25.75	-19.8	21,003	-0.09%
2022/07/21	10.2	25.16	75	25.29	25.50	-64.8	20,972	-0.31%
2022/07/20	0.1	25.18	0	0.00	25.00	0.1	21,046	0.00%
2022/07/18	5.8	24.78	0	0.00	25.05	5.8	21,225	0.03%
2022/07/15	10	24.87	0	0.00	24.70	10	21,225	0.05%
2022/07/14	5	25.20	0	0.00	25.20	5	21,294	0.02%
2022/07/13	35.1	25.06	5	24.90	25.30	30.1	21,346	0.14%
2022/07/12	5.2	24.50	12	24.55	24.50	-6.8	21,402	-0.03%
2022/07/11	0.7	25.49	0	0.00	25.30	0.7	21,405	0.00%
2022/07/08	0.2	25.70	2	25.75	25.50	-1.8	21,700	-0.01%
2022/07/07	0	25.30	0	0.00	25.55	0	21,745	0.00%
2022/07/06	2.1	25.71	0	0.00	25.60	2.1	21,680	0.01%
2022/07/05	0	26.10	1	26.05	25.95	-1	21,855	0.00%
2022/07/04	0	25.85	0	0.00	25.90	0	21,929	0.00%
2022/07/01	1	25.76	2	25.95	25.80	-1	22,193	0.00%
2022/06/30	1.2	26.20	0	0.00	26.20	1.2	22,426	0.01%
2022/06/29	0	26.30	0	0.00	26.35	0	22,269	0.00%
2022/06/28	0.1	26.40	0	0.00	26.45	0.1	22,321	0.00%
2022/06/27	0.1	26.50	0	0.00	26.45	0.1	22,337	0.00%
2022/06/24	1.2	26.32	1	26.25	26.40	0.2	22,154	0.00%
2022/06/23	0.1	26.30	0	0.00	26.25	0.1	21,934	0.00%
2022/06/22	0.2	26.40	0	0.00	26.30	0.2	21,769	0.00%
2022/06/21	0.4	26.45	0	0.00	26.40	0.4	21,655	0.00%
2022/06/20	0.2	25.90	0.7	25.80	25.80	-0.5	21,249	0.00%
2022/06/17	0.3	26.02	0	0.00	25.85	0.3	20,924	0.00%
2022/06/15	0.2	26.55	0	0.00	26.40	0.2	20,682	0.00%
2022/06/14	0.1	26.55	0	0.00	26.50	0.1	20,708	0.00%
2022/06/13	3.3	26.10	0	0.00	26.20	3.3	20,681	0.02%
2022/06/10	0.2	26.35	0	0.00	26.20	0.2	20,562	0.00%
2022/06/09	0	26.50	0	0.00	26.40	0	20,562	0.00%
2022/06/08	0.6	26.50	0	0.00	26.45	0.6	20,569	0.00%
2022/06/07	0.1	26.55	0	0.00	26.45	0.1	20,624	0.00%
2022/06/06	0.3	26.50	0.2	26.40	26.35	0.1	20,684	0.00%
2022/06/02	0	26.50	0	0.00	26.40	0	20,909	0.00%
2022/06/01	26.2	26.93	0	0.00	26.50	26.2	21,246	0.12%
2022/05/31	0.1	27.09	24	27.35	27.35	-23.9	20,960	-0.11%
2022/05/30	1.9	26.95	0	0.00	26.95	1.9	19,744	0.01%
2022/05/26	2.2	26.21	0	0.00	26.25	2.2	19,429	0.01%
2022/05/25	0	26.40	0	0.00	26.35	0	19,678	0.00%
2022/05/24	0	26.50	0	0.00	26.50	0	19,804	0.00%
2022/05/23	1.5	26.26	1	26.55	26.25	0.5	19,567	0.00%
2022/05/20	2	25.95	0	0.00	26.20	2	19,291	0.01%
2022/05/19	2	25.85	0	0.00	25.80	2	19,053	0.01%
2022/05/18	0.3	26.40	1	25.60	26.35	-0.7	18,812	0.00%
2022/05/17	1.2	25.57	0	0.00	25.50	1.2	18,588	0.01%
2022/05/16	0.7	25.60	1	25.60	25.70	-0.3	18,547	0.00%
2022/05/13	0	25.65	0	0.00	25.60	0	18,389	0.00%
2022/05/12	2	25.74	2	25.70	25.50	0	18,420	0.00%
2022/05/11	0.2	26.31	0	0.00	26.35	0.2	18,171	0.00%
2022/05/10	1.2	26.16	2	25.85	26.35	-0.8	18,077	0.00%
2022/05/09	22.6	26.16	2	26.15	26.10	20.6	18,003	0.11%
2022/05/06	0.4	26.90	1	26.75	26.85	-0.6	18,006	0.00%
2022/05/05	0.2	27.20	0	0.00	27.10	0.2	18,118	0.00%
2022/05/04	0	27.50	1.5	27.47	27.40	-1.5	18,084	-0.01%
2022/05/03	0.5	27.65	1	27.60	27.50	-0.5	18,343	0.00%
2022/04/28	8	27.46	2	27.65	27.60	6	18,634	0.03%
2022/04/27	1.4	27.78	0	0.00	27.65	1.4	18,543	0.01%
2022/04/26	116	27.98	0.6	27.90	28.00	115.4	18,531	0.62%	大買/鉅額交易
2022/04/25	26.3	27.57	1	27.55	27.60	25.3	18,432	0.14%
2022/04/22	10	27.70	0	0.00	27.95	10	18,353	0.05%
2022/04/21	0.8	27.79	4	27.65	27.70	-3.2	18,387	-0.02%
2022/04/20	0	28.10	1	28.00	28.10	-1	18,500	-0.01%
2022/04/19	0	27.80	0	0.00	27.75	0	18,465	0.00%
2022/04/18	2.5	27.61	7	27.69	27.80	-4.5	18,595	-0.02%
2022/04/15	0.3	28.50	9	28.35	28.40	-8.7	18,348	-0.05%
2022/04/14	3.2	28.83	17.2	29.29	28.60	-14.1	18,334	-0.08%
2022/04/13	0.1	29.55	1	29.30	29.55	-0.9	18,102	-0.01%
2022/04/12	0.6	29.60	0.2	29.60	29.60	0.5	17,969	0.00%
2022/04/11	0.7	29.69	6.8	29.66	29.65	-6.1	17,812	-0.03%
2022/04/08	0.5	29.50	1	29.10	29.50	-0.5	17,646	0.00%
2022/04/07	49	29.59	10	29.54	29.10	39	17,519	0.22%
2022/04/06	0.9	29.70	0	0.00	29.75	0.9	17,130	0.01%
2022/04/01	0	28.50	0	0.00	28.50	0	16,701	0.00%
2022/03/31	0	28.40	0	0.00	28.45	0	16,554	0.00%
2022/03/30	2.5	27.98	9	27.95	28.00	-6.5	16,221	-0.04%
2022/03/29	2.3	27.61	1	27.75	27.65	1.3	15,994	0.01%
2022/03/28	40.2	27.80	0	27.80	27.80	40.2	15,957	0.25%
2022/03/25	0.2	27.70	0.2	27.70	27.75	0	15,883	0.00%
2022/03/24	2	27.48	1.5	27.58	27.60	0.5	15,791	0.00%
2022/03/23	5	27.45	0	0.00	27.50	5	15,821	0.03%
2022/03/22	0.2	27.07	0	0.00	27.20	0.2	15,653	0.00%
2022/03/21	4	27.00	0.1	27.00	27.00	3.9	15,565	0.03%
2022/03/18	0.3	26.95	2	26.93	27.00	-1.7	15,517	-0.01%
2022/03/17	2	26.65	1	26.50	26.55	1	15,079	0.01%
2022/03/16	0.3	26.30	0	0.00	26.30	0.3	14,874	0.00%
2022/03/15	0	26.00	2	25.83	25.90	-2	14,711	-0.01%
2022/03/14	0.7	25.95	2	25.85	25.95	-1.3	14,695	-0.01%
2022/03/11	2.3	25.65	0	0.00	25.60	2.3	14,709	0.02%
2022/03/10	0	0.00	4	25.75	25.75	-4	14,721	-0.03%
2022/03/09	2	25.10	4	25.35	25.10	-2	14,629	-0.01%
2022/03/08	11.2	25.18	0	0.00	25.05	11.2	14,503	0.08%
2022/03/07	7.2	25.34	5.1	25.50	25.50	2.1	14,280	0.02%
2022/03/04	1	25.85	0	0.00	26.00	1	14,549	0.01%
2022/03/03	1	26.15	25.1	26.15	26.25	-24.1	14,587	-0.17%
2022/03/02	0.8	26.25	0	0.00	26.25	0.8	14,666	0.01%
2022/03/01	10	26.04	0	0.00	26.10	10	14,606	0.07%
2022/02/25	3.5	25.58	0	0.00	25.70	3.5	14,418	0.02%
2022/02/24	3.1	25.85	2	25.75	25.85	1.1	13,978	0.01%
2022/02/23	0	0.00	5	26.10	26.25	-5	13,716	-0.04%
2022/02/22	2.4	26.05	2	26.05	26.20	0.4	13,725	0.00%
2022/02/21	0.2	26.45	0	0.00	26.35	0.2	13,701	0.00%
2022/02/18	0.8	26.50	0	0.00	26.35	0.8	13,812	0.01%
2022/02/17	0.4	26.56	1	26.60	26.60	-0.6	13,849	0.00%
2022/02/16	0.1	26.40	2	26.45	26.35	-1.9	13,860	-0.01%
2022/02/15	0.1	26.39	0	0.00	26.20	0.1	13,890	0.00%
2022/02/14	0.2	26.45	4.4	26.25	26.40	-4.3	13,880	-0.03%
2022/02/11	0.2	26.55	0	0.00	26.55	0.2	13,718	0.00%
2022/02/10	0.1	26.60	0	0.00	26.60	0.1	13,790	0.00%
2022/02/09	3	26.45	1	26.20	26.55	2	13,764	0.01%
2022/02/08	10.7	25.98	0	0.00	26.20	10.7	13,636	0.08%
2022/02/07	5.2	25.42	2	25.35	25.75	3.2	13,397	0.02%
2022/01/26	1.2	25.11	0	0.00	25.15	1.2	13,050	0.01%
2022/01/24	1	24.91	0	0.00	25.15	1	12,765	0.01%
2022/01/21	3.4	25.07	5	25.25	25.20	-1.6	12,770	-0.01%
2022/01/20	0	0.00	1.1	25.40	25.50	-1.1	12,567	-0.01%
2022/01/19	0	25.35	0	0.00	25.35	0	12,445	0.00%
2022/01/18	0.7	25.35	0	0.00	25.35	0.7	12,468	0.01%
2022/01/17	1.3	25.28	0	0.00	25.35	1.3	12,371	0.01%
2022/01/14	0.4	25.61	12	25.54	25.50	-11.6	12,245	-0.09%
2022/01/13	0.3	25.70	1.1	25.62	25.80	-0.9	12,173	-0.01%
2022/01/12	0	25.45	0	0.00	25.55	0	11,969	0.00%
2022/01/11	0	25.35	1.9	25.23	25.45	-1.9	11,936	-0.02%
2022/01/10	0.6	25.10	5	25.00	25.10	-4.4	11,772	-0.04%
2022/01/07	7.2	24.91	4	25.03	25.00	3.2	11,806	0.03%
2022/01/06	1	24.66	0	0.00	24.80	1	11,623	0.01%
2022/01/05	0.9	24.65	201	24.50	24.65	-200.1	11,484	-1.74%	大賣/鉅額交易
2022/01/04	1	24.40	13	24.41	24.50	-12	11,607	-0.10%
2022/01/03	7.3	24.51	0	0.00	24.40	7.3	11,606	0.06%
2021/12/30	0.9	24.50	0	0.00	24.50	0.9	11,545	0.01%
2021/12/28	0.5	24.35	2	24.35	24.35	-1.5	11,614	-0.01%
2021/12/24	0.1	24.20	6	24.20	24.20	-5.9	11,784	-0.05%
2021/12/22	0	24.10	0	0.00	24.10	0	12,045	0.00%
2021/12/21	0.5	24.10	14	24.05	24.10	-13.5	12,066	-0.11%
2021/12/20	0.5	24.05	0	0.00	23.95	0.5	12,072	0.00%
2021/12/17	0.2	24.15	1	24.15	24.15	-0.8	12,008	-0.01%
2021/12/16	2.2	23.91	0	0.00	23.95	2.2	11,898	0.02%
2021/12/15	0	24.00	0	0.00	23.90	0	12,243	0.00%
2021/12/14	0.3	23.95	0	0.00	23.90	0.3	12,569	0.00%
2021/12/13	200.3	24.20	5.1	24.10	24.10	195.2	12,520	1.56%	大買/鉅額交易
2021/12/10	0	24.10	35.8	24.14	24.10	-35.8	12,483	-0.29%
2021/12/09	0.3	24.00	0	0.00	24.00	0.3	12,461	0.00%
2021/12/08	0.5	24.00	3	24.00	24.00	-2.5	12,429	-0.02%
2021/12/07	0.7	23.94	0	0.00	24.00	0.7	12,364	0.01%
2021/12/06	7	23.76	20	23.80	23.80	-13	12,355	-0.11%
2021/12/03	6	23.73	352.1	23.65	23.75	-346.1	12,455	-2.78%	大賣/鉅額交易
2021/12/02	0.6	23.70	0.4	23.60	23.70	0.3	12,452	0.00%
2021/12/01	8	23.40	0	0.00	23.60	8	12,410	0.06%
2021/11/30	2.9	23.18	0.4	23.25	23.10	2.6	12,353	0.02%
2021/11/29	2.1	23.30	0	0.00	23.30	2.1	11,718	0.02%
2021/11/26	1.1	23.51	0	0.00	23.50	1.1	11,677	0.01%
2021/11/25	0	0.00	2	23.65	23.80	-2	11,846	-0.02%
2021/11/23	1.2	23.61	11.6	23.60	23.60	-10.4	12,109	-0.09%
2021/11/22	1.2	23.75	22	23.65	23.70	-20.8	12,531	-0.17%
2021/11/19	1.6	23.80	0	0.00	23.75	1.6	12,989	0.01%
2021/11/18	0.5	24.00	0	0.00	24.00	0.5	13,360	0.00%
2021/11/17	0.1	23.85	2	23.70	23.85	-1.9	13,323	-0.01%
2021/11/16	1.1	23.59	0	0.00	23.60	1.1	13,402	0.01%
2021/11/15	3.7	23.41	0	0.00	23.50	3.7	13,513	0.03%
2021/11/12	1.3	23.24	0	0.00	23.40	1.3	13,464	0.01%
2021/11/11	0	23.15	0	0.00	23.15	0	13,651	0.00%
2021/11/10	0.4	23.10	0	0.00	23.10	0.4	13,777	0.00%
2021/11/09	3.7	22.98	0	0.00	23.05	3.7	13,822	0.03%
2021/11/08	0.2	23.00	0.1	23.00	23.00	0.1	13,749	0.00%
2021/11/05	0.3	23.00	0.1	22.95	23.00	0.2	13,791	0.00%
2021/11/04	1	22.90	0	0.00	22.95	1	13,743	0.01%
2021/11/03	0.9	22.95	10	22.85	22.95	-9.1	13,836	-0.07%
2021/11/02	0.2	22.94	0	0.00	22.95	0.2	13,927	0.00%
2021/11/01	0.9	22.90	0	0.00	22.85	0.9	13,985	0.01%
2021/10/29	0	22.90	0	0.00	22.90	0	13,998	0.00%
2021/10/28	0.3	22.90	0	0.00	22.90	0.3	13,916	0.00%
2021/10/27	0.1	22.95	2.3	22.88	22.90	-2.1	13,939	-0.02%
2021/10/26	0	0.00	1	22.95	22.90	-1	14,081	-0.01%
2021/10/25	0	0.00	0.2	22.80	22.80	-0.2	13,961	0.00%
2021/10/22	0	22.85	0	0.00	22.80	0	14,068	0.00%
2021/10/21	0.2	22.85	1	22.80	22.80	-0.8	14,115	-0.01%
2021/10/20	0	0.00	0.9	22.80	22.80	-0.9	14,108	-0.01%
2021/10/19	0.1	22.80	1.2	22.79	22.80	-1.1	14,230	-0.01%
2021/10/18	0.6	22.70	0	0.00	22.70	0.6	14,205	0.00%
2021/10/15	1.1	22.47	0	0.00	22.60	1.1	14,220	0.01%
2021/10/14	2	22.40	0	0.00	22.40	2	14,164	0.01%
2021/10/13	0.5	22.55	0	0.00	22.45	0.5	14,276	0.00%
2021/10/12	1.2	22.35	0.4	22.40	22.50	0.8	14,367	0.01%
2021/10/08	0.1	22.50	0	0.00	22.40	0.1	14,207	0.00%
2021/10/07	0.4	22.60	0	0.00	22.55	0.4	14,274	0.00%
2021/10/06	76.2	22.40	2	22.45	22.40	74.2	14,279	0.52%
2021/10/05	0.1	22.45	0	0.00	22.35	0.1	14,240	0.00%
2021/10/04	1	22.36	2.6	22.42	22.45	-1.6	14,218	-0.01%
2021/10/01	0.1	22.40	0	0.00	22.40	0.1	14,208	0.00%
2021/09/30	0.7	22.60	6	22.55	22.55	-5.3	14,047	-0.04%
2021/09/29	2.1	22.45	9	22.55	22.55	-6.9	13,960	-0.05%
2021/09/28	10.2	22.55	0	0.00	22.55	10.2	13,853	0.07%
2021/09/24	0.1	22.65	0	0.00	22.60	0.1	13,838	0.00%
2021/09/23	0.1	22.60	1	22.50	22.50	-0.9	13,891	-0.01%
2021/09/22	4.6	22.25	0	0.00	22.25	4.6	13,936	0.03%
2021/09/17	0.5	22.70	0	0.00	22.50	0.5	13,614	0.00%
2021/09/16	0.1	22.75	2	22.70	22.75	-1.9	13,269	-0.01%
2021/09/15	3	22.60	6	22.68	22.65	-3	13,272	-0.02%
2021/09/14	0	22.75	5	22.70	22.70	-5	13,385	-0.04%
2021/09/13	2	22.55	20	22.54	22.60	-18	13,394	-0.13%
2021/09/10	0.5	22.60	5.3	22.47	22.50	-4.8	13,508	-0.04%
2021/09/09	1.2	22.41	3	22.40	22.35	-1.8	13,836	-0.01%
2021/09/08	0.3	22.49	0	0.00	22.55	0.3	13,836	0.00%
2021/09/07	2.4	22.54	5	22.50	22.55	-2.6	13,793	-0.02%
2021/09/06	1	22.60	10.4	22.75	22.65	-9.4	13,824	-0.07%
2021/09/02	0.1	22.60	0	0.00	22.60	0.1	13,843	0.00%
2021/09/01	0.3	22.85	54	22.75	22.85	-53.7	13,752	-0.39%
2021/08/31	1.4	22.63	0	0.00	22.90	1.4	13,706	0.01%
2021/08/30	1.2	22.80	5	22.80	22.80	-3.8	13,469	-0.03%
2021/08/27	0.1	22.30	0	0.00	22.45	0.1	13,317	0.00%
2021/08/26	25.6	21.97	2	22.03	22.10	23.6	13,130	0.18%
2021/08/25	12	23.05	1.2	23.05	23.05	10.8	12,765	0.08%
2021/08/24	11.4	23.05	4	23.10	23.10	7.4	12,247	0.06%
2021/08/23	0.3	23.05	4	23.05	23.05	-3.7	11,894	-0.03%
2021/08/20	0.2	23.00	30	23.02	23.00	-29.8	11,824	-0.25%
2021/08/19	0.2	23.10	0	0.00	23.00	0.2	12,066	0.00%
2021/08/18	4	23.10	11	23.10	23.15	-7	11,913	-0.06%
2021/08/17	1	23.10	13	23.05	23.15	-12	11,877	-0.10%
2021/08/16	0.2	23.05	0	0.00	23.00	0.2	11,648	0.00%
2021/08/13	0	0.00	10	23.10	23.10	-10	11,574	-0.09%
2021/08/12	0.1	23.10	30	23.10	23.10	-29.9	11,601	-0.26%
2021/08/11	5	23.05	10	23.05	23.10	-5	11,655	-0.04%
2021/08/10	0	23.00	22	22.95	23.00	-22	11,701	-0.19%
2021/08/09	0.7	23.05	20	23.03	23.05	-19.3	12,092	-0.16%
2021/08/06	0.2	23.00	0	0.00	23.00	0.2	12,215	0.00%
2021/08/05	0	0.00	20	23.00	23.10	-20	12,567	-0.16%
2021/08/02	2.4	22.90	5	22.90	22.95	-2.6	13,711	-0.02%
2021/07/30	2	22.83	0	0.00	22.75	2	13,755	0.01%
2021/07/29	0.7	22.90	0	0.00	22.90	0.7	13,733	0.00%
2021/07/27	0	22.90	5	22.85	22.90	-5	14,110	-0.04%
2021/07/26	2.3	22.84	0	0.00	22.85	2.3	14,583	0.02%
2021/07/23	0	22.95	2	23.03	23.00	-2	14,578	-0.01%
2021/07/22	0.5	22.90	0	0.00	22.95	0.5	14,534	0.00%
2021/07/21	0.3	22.85	0	0.00	22.85	0.3	14,517	0.00%
2021/07/20	0.2	22.83	0	0.00	22.75	0.2	14,656	0.00%
2021/07/19	1	23.00	11	22.86	23.00	-10	14,673	-0.07%
2021/07/16	0.2	22.90	2	22.85	22.95	-1.8	14,780	-0.01%
2021/07/15	0	0.00	0.4	22.85	22.85	-0.4	14,887	0.00%
2021/07/14	0	0.00	1	22.85	22.90	-1	14,975	-0.01%
2021/07/13	0	22.75	0	0.00	22.80	0	15,143	0.00%
2021/07/12	0.1	22.70	24	22.70	22.70	-23.9	15,188	-0.16%
2021/07/09	0.4	22.59	0	0.00	22.65	0.4	15,270	0.00%
2021/07/08	0.6	22.54	0	0.00	22.55	0.6	15,284	0.00%
2021/07/07	0	22.50	0	0.00	22.50	0	15,334	0.00%
2021/07/06	0.3	22.60	0	0.00	22.60	0.3	15,402	0.00%
2021/07/05	0.1	22.45	10	22.50	22.60	-9.9	15,468	-0.06%
2021/07/02	0.8	22.45	26	22.50	22.45	-25.2	15,504	-0.16%
2021/07/01	0.2	22.60	0.1	22.55	22.50	0.1	15,588	0.00%
2021/06/30	0.1	22.60	2	22.65	22.70	-1.9	15,659	-0.01%
2021/06/29	0.2	22.55	4	22.60	22.55	-3.8	15,697	-0.02%
2021/06/28	21.4	22.50	15	22.50	22.60	6.4	15,821	0.04%
2021/06/25	0.2	22.45	0	0.00	22.45	0.2	15,888	0.00%
2021/06/24	0	0.00	4	22.40	22.35	-4	16,016	-0.02%
2021/06/23	0.5	22.40	2	22.40	22.40	-1.5	16,136	-0.01%
2021/06/22	0	22.25	6	22.35	22.25	-6	16,061	-0.04%
2021/06/21	0.3	22.35	0	0.00	22.35	0.3	16,091	0.00%
2021/06/18	2	22.15	0	0.00	22.10	2	16,007	0.01%
2021/06/17	0	22.30	0	0.00	22.30	0	15,716	0.00%
2021/06/16	20.2	22.15	0	0.00	22.30	20.2	16,117	0.13%
2021/06/15	0.1	22.35	2	22.28	22.30	-1.9	16,149	-0.01%
2021/06/10	0	22.15	0	0.00	22.10	0	16,643	0.00%
2021/06/09	1.5	22.07	0	0.00	22.10	1.5	16,750	0.01%
2021/06/08	0.7	22.15	0	0.00	22.15	0.7	16,868	0.00%
2021/06/03	10	22.20	0.5	22.30	22.25	9.5	17,736	0.05%
2021/06/02	0	0.00	25	22.21	22.30	-25	17,919	-0.14%
2021/06/01	0	0.00	5.1	22.15	22.20	-5.1	17,974	-0.03%
2021/05/31	4.5	21.96	8.1	21.94	22.00	-3.6	18,220	-0.02%
2021/05/28	1.4	21.81	0	0.00	21.85	1.4	18,356	0.01%
2021/05/27	3	21.55	0	0.00	21.70	3	18,689	0.02%
2021/05/26	21.7	21.75	20	21.78	21.80	1.7	18,767	0.01%
2021/05/24	3	21.48	0	0.00	21.50	3	18,997	0.02%
2021/05/21	0.2	21.70	0	0.00	21.65	0.2	19,245	0.00%
2021/05/19	0.2	21.65	4	21.55	21.65	-3.8	19,349	-0.02%
2021/05/18	0.9	21.70	1	21.60	21.65	-0.1	19,349	0.00%
2021/05/17	6	21.09	23.3	21.10	21.10	-17.3	19,591	-0.09%
2021/05/14	3.1	21.51	9	21.59	21.70	-5.9	19,253	-0.03%
2021/05/13	3.2	21.28	0	0.00	21.45	3.2	19,039	0.02%
2021/05/12	9	21.79	9	21.59	21.50	0	18,657	0.00%
2021/05/11	3	22.33	1	22.50	22.40	2	17,762	0.01%
2021/05/10	0.8	22.80	6	22.75	22.80	-5.2	17,585	-0.03%
2021/05/07	0	0.00	0	22.40	22.50	0	17,731	0.00%
2021/05/06	3.3	22.35	5	22.35	22.35	-1.7	17,811	-0.01%
2021/05/05	1	22.15	0	22.30	22.20	1	17,760	0.01%
2021/05/04	1.6	22.19	11.3	22.22	22.25	-9.7	17,799	-0.05%
2021/05/03	12.2	22.50	26	22.27	22.40	-13.8	17,488	-0.08%
2021/04/28	0	22.95	4	22.90	23.00	-4	17,252	-0.02%
2021/04/27	0.1	22.95	1	22.90	22.95	-0.9	17,516	0.00%
2021/04/26	5.4	22.90	0	0.00	23.00	5.4	17,539	0.03%
2021/04/23	3	22.75	0	0.00	22.75	3	17,481	0.02%
2021/04/22	2.7	22.86	11	22.90	22.90	-8.4	17,542	-0.05%
2021/04/21	1.2	22.95	2.9	22.93	22.90	-1.7	17,411	-0.01%
2021/04/20	0	22.90	5	22.85	22.90	-5	17,307	-0.03%
2021/04/19	6	22.78	3.1	22.84	23.00	2.9	17,248	0.02%
2021/04/16	0.2	22.65	1	22.70	22.70	-0.8	17,151	0.00%
2021/04/15	10.4	22.45	1	22.50	22.50	9.4	17,364	0.05%
2021/04/14	3	22.25	0	0.00	22.25	3	17,322	0.02%
2021/04/13	0.1	22.25	0	0.00	22.25	0.1	17,373	0.00%
2021/04/12	0	22.20	5	22.10	22.15	-5	17,373	-0.03%
2021/04/09	0.3	22.10	1.1	22.06	22.10	-0.7	17,436	0.00%
2021/04/08	0.5	22.15	6	22.10	22.10	-5.5	17,463	-0.03%
2021/04/07	0	22.20	12	22.20	22.20	-12	17,684	-0.07%
2021/04/06	1.2	22.07	2	22.10	22.10	-0.8	17,678	0.00%
2021/04/01	5.4	22.12	11	22.10	22.05	-5.7	17,607	-0.03%
2021/03/31	7	22.20	0	0.00	22.20	7	17,499	0.04%
2021/03/30	0.1	22.20	0	0.00	22.25	0.1	17,349	0.00%
2021/03/29	0.8	22.20	0.3	22.15	22.20	0.5	17,225	0.00%
2021/03/26	1	22.05	1	22.10	22.05	0	17,110	0.00%
2021/03/25	0.3	22.05	0	0.00	22.05	0.3	16,997	0.00%
2021/03/23	2	21.80	0	0.00	21.85	2	17,006	0.01%
2021/03/22	0.4	21.90	0	0.00	21.85	0.4	17,098	0.00%
2021/03/19	7	21.56	2	21.75	21.50	5	17,165	0.03%
2021/03/18	2.9	21.92	1	22.00	21.95	1.9	16,788	0.01%
2021/03/17	4.1	21.95	6	22.01	21.90	-1.9	16,831	-0.01%
2021/03/16	0.2	22.10	0	0.00	22.15	0.2	16,770	0.00%
2021/03/15	2.5	21.92	1.2	21.85	21.95	1.3	17,043	0.01%
2021/03/12	0.1	21.75	1	21.60	21.75	-0.9	17,330	0.00%
2021/03/11	0.1	21.65	0.5	21.80	21.60	-0.4	17,493	0.00%
2021/03/10	21	21.55	0	0.00	21.60	21	17,361	0.12%
2021/03/09	2	21.48	3.1	21.42	21.50	-1	17,252	-0.01%
2021/03/08	1.1	21.16	0	0.00	21.10	1.1	16,883	0.01%
2021/03/04	2.3	21.06	0	0.00	21.05	2.3	17,400	0.01%
2021/03/03	0.4	21.33	6	21.27	21.25	-5.6	17,280	-0.03%
2021/03/02	50.3	21.22	41	21.35	21.15	9.3	17,097	0.05%
2021/02/26	6	20.96	0	0.00	20.85	6	16,741	0.04%
2021/02/25	0.7	21.32	0	0.00	21.35	0.7	16,235	0.00%
2021/02/24	1	21.05	1.5	21.25	21.10	-0.5	16,143	0.00%
2021/02/23	0	21.10	1	21.00	21.10	-1	16,111	-0.01%
2021/02/22	4	20.88	0	0.00	20.80	4	15,976	0.03%
2021/02/19	0.7	20.95	0	0.00	20.90	0.7	16,074	0.00%
2021/02/18	1	20.90	3	20.90	20.85	-2.1	16,145	-0.01%
2021/02/17	2.1	20.76	0	0.00	20.80	2.1	16,250	0.01%
2021/02/05	1	20.65	0	0.00	20.60	1	15,959	0.01%
2021/02/04	0.1	20.45	0	0.00	20.40	0.1	16,049	0.00%
2021/02/03	6	20.40	0	0.00	20.40	6	16,418	0.04%
2021/02/02	1	20.25	52	20.50	20.40	-51	16,717	-0.31%
2021/02/01	1.1	20.35	1	20.45	20.30	0.1	16,805	0.00%
2021/01/29	2	20.25	0	0.00	20.20	2	16,838	0.01%
2021/01/28	6.4	20.36	0	0.00	20.35	6.4	16,605	0.04%
2021/01/27	3.1	20.41	0	0.00	20.40	3.1	16,491	0.02%
2021/01/26	2	20.53	0	0.00	20.45	2	16,490	0.01%
2021/01/25	3.6	20.66	0	0.00	20.70	3.6	16,461	0.02%
2021/01/22	1.5	20.47	50	20.40	20.40	-48.5	16,638	-0.29%
2021/01/21	7.7	20.67	50	20.65	20.50	-42.3	16,522	-0.26%
2021/01/20	8	20.68	52	20.70	20.50	-44	16,491	-0.27%
2021/01/19	10.9	20.90	50	20.90	20.90	-39.1	16,147	-0.24%
2021/01/18	5.1	20.93	0	0.00	20.95	5.1	16,144	0.03%
2021/01/15	7	21.20	6	21.12	21.05	1	16,036	0.01%
2021/01/14	4	21.29	0	21.25	21.30	4	16,029	0.02%
2021/01/13	16	21.25	0.7	21.30	21.25	15.3	16,070	0.10%
2021/01/12	12.1	21.39	41.2	21.20	21.30	-29.1	16,086	-0.18%
2021/01/11	10.6	21.42	0	0.00	21.50	10.6	16,130	0.07%
2021/01/08	0.4	21.45	1	21.45	21.50	-0.6	16,091	0.00%
2021/01/07	1	21.20	0	0.00	21.25	1	15,881	0.01%
2021/01/06	3	21.15	0	0.00	21.00	3	15,806	0.02%
2021/01/05	7.5	21.16	0.5	21.20	21.25	7	15,685	0.04%
2021/01/04	0	0.00	11	21.24	21.10	-11	15,707	-0.07%
2020/12/31	0	21.35	1	21.30	21.35	-1	15,600	-0.01%
2020/12/30	24.3	21.11	6	21.23	21.35	18.3	15,531	0.12%
2020/12/29	4.3	20.84	0	0.00	20.90	4.3	15,347	0.03%
2020/12/28	0.9	20.78	0	20.80	20.80	0.9	15,271	0.01%
2020/12/25	0.7	20.85	0	0.00	20.80	0.7	15,315	0.00%
2020/12/24	5.5	20.70	0	0.00	20.70	5.5	15,388	0.04%
2020/12/23	0.3	20.75	0	0.00	20.70	0.3	15,549	0.00%
2020/12/22	0.3	20.80	0.3	20.80	20.70	0	15,733	0.00%
2020/12/21	1.9	20.79	1	20.85	20.80	0.9	16,113	0.01%
2020/12/18	1.9	20.80	1	20.70	20.75	0.9	16,333	0.01%
2020/12/17	0.1	20.75	0	0.00	20.70	0.1	16,399	0.00%
2020/12/16	1.4	20.70	3.2	20.75	20.75	-1.8	16,431	-0.01%
2020/12/15	2	20.58	0	0.00	20.60	2	16,446	0.01%
2020/12/14	1.6	20.74	0	0.00	20.65	1.6	16,425	0.01%
2020/12/11	4.8	20.82	0	0.00	20.85	4.8	16,384	0.03%
2020/12/10	0.2	20.65	6	20.60	20.60	-5.8	16,209	-0.04%
2020/12/09	14.1	20.52	0	0.00	20.60	14.1	15,936	0.09%
2020/12/08	14.1	20.84	33.8	20.88	20.85	-19.7	15,427	-0.13%
2020/12/07	2	21.27	1.9	21.33	21.30	0.1	15,022	0.00%
2020/12/03	0	0.00	0.4	21.30	21.25	-0.4	14,870	0.00%
2020/12/02	5.1	21.21	0	0.00	21.35	5.1	14,919	0.03%
2020/12/01	0	21.45	0	0.00	21.40	0	15,101	0.00%
2020/11/30	1.6	21.24	1	21.35	21.30	0.6	15,230	0.00%
2020/11/26	2	21.40	0	0.00	21.50	2	14,990	0.01%
2020/11/25	0.4	21.55	0	0.00	21.50	0.4	15,331	0.00%
2020/11/24	5.5	21.50	0	0.00	21.50	5.5	15,346	0.04%
2020/11/23	8.4	21.58	0.1	21.60	21.60	8.2	15,409	0.05%
2020/11/20	2.3	21.61	0	0.00	21.60	2.3	15,382	0.01%
2020/11/19	0.1	21.70	1	21.65	21.70	-0.9	15,365	-0.01%
2020/11/18	1.1	21.75	10.1	21.72	21.80	-8.9	15,276	-0.06%
2020/11/17	0.2	21.65	0	0.00	21.65	0.2	15,116	0.00%
2020/11/16	1.5	21.65	2.9	21.52	21.65	-1.4	15,413	-0.01%
2020/11/13	0.6	21.50	0	0.00	21.50	0.6	15,386	0.00%
2020/11/12	0	21.45	2	21.50	21.40	-2	15,490	-0.01%
2020/11/11	0.6	21.75	3.3	21.64	21.75	-2.7	15,461	-0.02%
2020/11/10	0.8	21.45	14.1	21.31	21.45	-13.3	15,358	-0.09%
2020/11/09	2	21.10	2	21.15	21.05	0	15,268	0.00%
2020/11/06	0	0.00	1	20.80	20.90	-1	15,375	-0.01%
2020/11/05	0.2	20.85	22	20.71	20.80	-21.8	15,553	-0.14%
2020/11/04	0	0.00	2	20.50	20.50	-2	15,732	-0.01%
2020/11/02	0.4	20.50	0.5	20.15	20.45	-0.1	17,755	0.00%
2020/10/30	3.2	20.12	0	0.00	20.05	3.2	18,137	0.02%
2020/10/29	7	20.19	0.6	20.25	20.15	6.4	18,163	0.04%
2020/10/28	0.5	20.35	0	0.00	20.30	0.5	18,424	0.00%
2020/10/27	1.3	20.30	0	0.00	20.40	1.3	18,600	0.01%
2020/10/26	0	20.45	0	0.00	20.40	0	19,031	0.00%
2020/10/23	0.2	20.40	0	0.00	20.30	0.2	19,443	0.00%
2020/10/22	6.6	20.25	32	20.36	20.40	-25.4	19,734	-0.13%
2020/10/21	16.3	20.21	0	0.00	20.20	16.3	19,868	0.08%
2020/10/20	0.3	20.35	0	0.00	20.25	0.3	19,924	0.00%
2020/10/19	12.3	20.36	5.3	20.35	20.35	7	19,994	0.04%
2020/10/16	5	20.45	0	0.00	20.30	5	20,192	0.02%
2020/10/15	16.4	20.47	0	0.00	20.45	16.4	20,375	0.08%
2020/10/14	5.2	20.60	45.2	20.65	20.60	-40	20,450	-0.20%
2020/10/13	21.3	20.60	0	0.00	20.65	21.3	20,613	0.10%
2020/10/12	1	20.85	0	0.00	20.75	1	20,746	0.00%
2020/10/08	0.2	20.85	0	0.00	20.80	0.2	20,795	0.00%
2020/10/07	5.5	20.80	1	20.75	20.70	4.5	20,850	0.02%
2020/10/06	2	20.75	0.3	20.95	20.85	1.7	21,024	0.01%
2020/10/05	1.1	20.61	0	0.00	20.65	1.1	21,185	0.01%
2020/09/30	0.7	20.65	0	0.00	20.55	0.7	21,281	0.00%
2020/09/29	9	20.60	1	20.65	20.60	8	21,381	0.04%
2020/09/28	0.9	20.65	0	0.00	20.60	0.9	21,493	0.00%
2020/09/25	3.2	20.25	5	20.22	20.15	-1.8	21,576	-0.01%
2020/09/24	10	19.95	0	0.00	19.90	10	21,593	0.05%
2020/09/23	2.2	20.24	5	20.30	20.20	-2.8	21,306	-0.01%
2020/09/22	4.1	20.49	0	0.00	20.45	4.1	21,229	0.02%
2020/09/21	5.8	20.82	0	0.00	20.70	5.8	21,153	0.03%
2020/09/18	3.9	20.91	0	0.00	20.90	3.9	21,191	0.02%
2020/09/17	1.1	20.87	0.4	21.00	20.85	0.8	21,134	0.00%
2020/09/16	2	21.02	0	0.00	21.05	2	21,189	0.01%
2020/09/15	0.2	21.10	0	0.00	21.00	0.2	21,158	0.00%
2020/09/14	1.4	20.84	7	20.90	20.90	-5.6	21,452	-0.03%
2020/09/11	3.9	20.82	0	0.00	20.90	3.9	21,704	0.02%
2020/09/10	4.2	20.86	7	20.90	20.90	-2.8	21,867	-0.01%
2020/09/09	12.3	20.76	0	0.00	20.90	12.3	22,015	0.06%
2020/09/08	1.4	20.86	0	0.00	20.95	1.4	22,113	0.01%
2020/09/07	1	20.80	0	0.00	20.85	1	22,380	0.00%
2020/09/04	8.5	20.74	0	0.00	20.70	8.5	22,636	0.04%
2020/09/03	13	20.89	1	20.75	20.90	12	22,626	0.05%
2020/09/02	12.4	20.97	0	0.00	20.95	12.4	22,613	0.05%
2020/09/01	10.1	21.17	1	21.20	21.15	9.1	22,376	0.04%
2020/08/31	5.7	21.33	0	0.00	21.25	5.7	22,326	0.03%
2020/08/28	11.6	21.30	10	21.30	21.40	1.6	22,284	0.01%
2020/08/27	3	21.33	0	0.00	21.25	3	22,554	0.01%
2020/08/26	4.1	21.33	0	0.00	21.40	4.1	22,568	0.02%
2020/08/25	3.7	21.42	3	21.40	21.40	0.7	22,686	0.00%
2020/08/24	2.4	21.39	0	0.00	21.35	2.4	23,389	0.01%
2020/08/21	3	21.50	0	0.00	21.55	3	23,510	0.01%
2020/08/20	16.3	21.43	20	21.35	21.35	-3.7	23,586	-0.02%
2020/08/19	1.1	21.81	1	21.90	21.80	0.1	23,248	0.00%
2020/08/18	1.5	21.76	0	0.00	21.85	1.5	23,146	0.01%
2020/08/17	23.3	21.61	0	0.00	21.85	23.3	23,119	0.10%
2020/08/14	7	21.69	0	0.00	21.65	7	23,106	0.03%
2020/08/13	2	21.90	0	0.00	21.85	2	22,898	0.01%
2020/08/12	13	21.87	10	21.85	21.80	3	22,848	0.01%
2020/08/11	2.3	21.96	0	0.00	21.90	2.3	22,657	0.01%
2020/08/10	10.2	22.08	0	0.00	22.05	10.2	22,512	0.05%
2020/08/07	30.5	22.06	3	22.07	22.05	27.5	22,375	0.12%
2020/08/06	46.5	23.80	11	23.84	23.90	35.5	21,100	0.17%
2020/08/05	0	0.00	1	23.60	23.70	-1	20,604	0.00%
2020/08/04	0	0.00	10	23.45	23.45	-10	20,273	-0.05%
2020/08/03	2	23.50	0.2	23.50	23.35	1.8	20,124	0.01%
2020/07/31	0	23.65	0	0.00	23.60	0	19,865	0.00%
2020/07/30	11.3	23.66	7	23.74	23.80	4.3	19,824	0.02%
2020/07/29	0.4	23.55	2	23.50	23.55	-1.6	19,509	-0.01%
2020/07/28	1.3	23.15	12	23.22	23.15	-10.7	19,384	-0.06%
2020/07/27	5.3	23.00	4	23.00	23.00	1.3	19,502	0.01%
2020/07/24	1.4	23.26	0	0.00	23.25	1.4	19,610	0.01%
2020/07/23	3.2	23.42	69	23.40	23.40	-65.8	19,689	-0.33%
2020/07/22	0.6	23.40	135	23.35	23.50	-134.4	19,983	-0.67%	大賣/鉅額交易
2020/07/21	1.6	23.20	1	23.30	23.20	0.6	20,274	0.00%
2020/07/20	0.9	23.15	0	0.00	23.10	0.9	20,291	0.00%
2020/07/17	3.5	23.10	0	0.00	23.10	3.5	20,389	0.02%
2020/07/16	4	23.03	0	0.00	23.00	4	20,541	0.02%
2020/07/15	0.9	23.10	0	0.00	23.10	0.9	20,460	0.00%
2020/07/14	0	23.00	0	0.00	22.95	0	20,634	0.00%
2020/07/13	7.5	23.00	0	0.00	23.00	7.5	20,771	0.04%
2020/07/10	0.4	23.00	20	22.93	23.00	-19.6	20,880	-0.09%
2020/07/09	0.3	23.15	5	23.15	23.10	-4.7	20,974	-0.02%
2020/07/07	0	23.20	14.1	23.32	23.20	-14	21,085	-0.07%
2020/07/06	85.6	23.19	14	23.20	23.25	71.6	21,036	0.34%
2020/07/03	89	22.90	0.2	23.00	22.95	88.8	20,969	0.42%
2020/07/02	0.3	22.90	6	22.90	22.90	-5.7	21,013	-0.03%
2020/07/01	7	22.71	0	0.00	22.75	7	21,091	0.03%
2020/06/30	6.7	22.65	0	0.00	22.65	6.7	21,044	0.03%
2020/06/29	2.1	22.63	1	22.55	22.65	1.1	21,241	0.00%
2020/06/24	5	22.76	0	0.00	22.70	5	21,403	0.02%
2020/06/23	20.2	22.73	0	0.00	22.75	20.2	21,747	0.09%
2020/06/22	1.2	22.70	0	0.00	22.65	1.2	21,869	0.01%
2020/06/19	6.1	22.54	15.7	22.65	22.50	-9.5	22,331	-0.04%
2020/06/18	11.4	22.65	0	0.00	22.60	11.4	22,537	0.05%
2020/06/17	1.5	22.85	14	22.71	22.80	-12.5	22,695	-0.05%
2020/06/16	12	22.98	4	22.89	22.75	8	23,541	0.03%
2020/06/15	3.3	22.63	0	0.00	22.60	3.3	24,996	0.01%
2020/06/12	7	22.81	52	22.67	22.85	-45	25,738	-0.17%
2020/06/11	3.2	23.32	2	23.10	23.00	1.2	26,333	0.00%
2020/06/10	30.3	23.43	18.4	23.36	23.50	11.9	26,541	0.04%
2020/06/09	6.3	23.14	0.4	23.15	23.10	5.8	27,478	0.02%
2020/06/08	1.6	23.17	3	23.25	23.20	-1.4	28,057	-0.01%
2020/06/05	1	23.05	20	23.05	23.15	-19	28,075	-0.07%
2020/06/04	21	23.15	1	23.25	23.15	20	28,505	0.07%
2020/06/03	3	23.15	0	0.00	23.20	3	28,829	0.01%
2020/06/02	4	23.04	5	23.05	23.10	-1	28,794	0.00%
2020/06/01	1.7	22.94	113	22.91	22.95	-111.3	28,723	-0.39%	大賣/鉅額交易
2020/05/29	0.3	22.85	2	22.68	22.85	-1.7	28,679	-0.01%
2020/05/28	18.3	22.58	0	0.00	22.50	18.3	28,147	0.07%
2020/05/27	2.4	22.54	3	22.43	22.60	-0.6	28,477	0.00%
2020/05/26	4.4	22.33	1	22.35	22.30	3.4	28,564	0.01%
2020/05/25	0.9	22.15	30	22.00	22.10	-29.1	28,663	-0.10%
2020/05/22	0.1	22.10	0	0.00	21.95	0.1	28,784	0.00%
2020/05/21	31.3	22.15	10	22.15	22.20	21.3	28,738	0.07%
2020/05/20	2.4	22.10	0	0.00	22.10	2.4	28,722	0.01%
2020/05/19	1.9	22.10	0	0.00	22.10	1.9	28,825	0.01%
2020/05/18	0.7	21.90	0	0.00	21.80	0.7	28,773	0.00%
2020/05/15	1.3	21.90	0	0.00	21.80	1.3	28,813	0.00%
2020/05/14	8	21.89	0	0.00	21.90	8	28,788	0.03%
2020/05/13	0	22.00	0	0.00	21.95	0	28,675	0.00%
2020/05/12	105.7	22.00	0	0.00	21.95	105.7	28,629	0.37%	大買/鉅額交易
2020/05/11	18	22.06	2	22.08	22.00	16	28,507	0.06%
2020/05/07	0	0.00	3	21.70	21.75	-3	28,399	-0.01%
2020/05/06	8	21.65	0	0.00	21.65	8	28,314	0.03%
2020/05/05	13	21.80	0	0.00	21.80	13	28,213	0.05%
2020/05/04	4	21.59	1	21.60	21.65	3	28,264	0.01%
2020/04/30	2.9	22.13	50	22.10	22.05	-47.1	28,054	-0.17%
2020/04/29	4.2	21.65	6	21.73	21.65	-1.8	27,876	-0.01%
2020/04/28	50.7	21.25	0	0.00	21.30	50.7	27,816	0.18%
2020/04/27	2	20.93	0	0.00	21.00	2	28,550	0.01%
2020/04/24	11.8	20.55	37	20.57	20.60	-25.2	28,270	-0.09%
2020/04/23	5	19.93	0	0.00	19.95	5	27,791	0.02%
2020/04/22	1	19.95	2	19.85	19.95	-1	27,573	0.00%
2020/04/21	1.4	20.16	0	0.00	20.10	1.4	27,350	0.01%
2020/04/20	0.7	20.95	1	20.95	20.85	-0.3	27,149	0.00%
2020/04/17	4.2	21.25	0	0.00	21.00	4.2	27,172	0.02%
2020/04/16	1.6	20.99	1	21.00	21.10	0.6	26,963	0.00%
2020/04/15	0.3	21.25	0	0.00	21.20	0.3	26,808	0.00%
2020/04/14	4.7	20.87	12	20.50	21.00	-7.3	26,794	-0.03%
2020/04/13	10.4	20.40	1	20.25	20.35	9.4	26,476	0.04%
2020/04/10	0.2	20.70	30.1	20.43	20.60	-29.8	26,350	-0.11%
2020/04/09	0.4	20.25	1	20.20	20.15	-0.6	26,141	0.00%
2020/04/08	1.2	19.84	8	19.90	19.95	-6.8	26,046	-0.03%
2020/04/07	14.2	19.85	10	19.85	19.75	4.2	25,842	0.02%
2020/04/06	2.2	19.47	0	0.00	19.50	2.2	25,612	0.01%
2020/04/01	1	19.55	0.6	19.65	19.50	0.4	25,371	0.00%
2020/03/31	0.2	19.80	21	19.65	19.65	-20.8	25,177	-0.08%
2020/03/30	3.2	19.74	60	19.80	19.60	-56.8	24,766	-0.23%
2020/03/27	26.9	19.85	8	19.89	19.85	18.9	24,421	0.08%
2020/03/26	8.3	19.32	10.7	19.36	19.45	-2.4	23,970	-0.01%
2020/03/25	27	19.64	30	19.40	19.50	-3	23,915	-0.01%
2020/03/24	21.3	18.84	12	18.70	18.60	9.3	23,630	0.04%
2020/03/23	46	17.39	62	17.89	17.95	-16	23,369	-0.07%
2020/03/20	105.4	18.34	12	18.11	18.65	93.4	23,198	0.40%	大買/
2020/03/19	61.2	17.80	36.3	17.86	17.25	24.8	22,229	0.11%
2020/03/18	17.5	19.10	30	19.15	19.05	-12.5	20,736	-0.06%
2020/03/17	35.3	19.43	3	19.42	19.45	32.3	19,882	0.16%
2020/03/16	29	20.38	20.7	20.35	20.10	8.3	18,962	0.04%
2020/03/13	45.7	20.13	25	20.19	21.15	20.7	18,356	0.11%
2020/03/12	26.3	21.67	23	21.83	21.80	3.3	17,142	0.02%
2020/03/11	20.2	22.70	2	22.70	22.65	18.2	16,380	0.11%
2020/03/10	2	22.45	1	22.25	22.60	1	16,170	0.01%
2020/03/09	25.2	22.71	0	0.00	22.70	25.2	15,642	0.16%
2020/03/06	6	23.38	0	0.00	23.25	6	15,037	0.04%
2020/03/05	3	23.55	6	23.59	23.55	-3	14,724	-0.02%
2020/03/04	6	23.38	0	0.00	23.50	6	14,668	0.04%
2020/03/03	0.6	23.60	0	0.00	23.50	0.6	14,488	0.00%
2020/03/02	27.1	23.20	0	0.00	23.20	27.1	14,264	0.19%
2020/02/27	7.4	23.72	0	0.00	23.70	7.4	14,559	0.05%
2020/02/26	6.3	23.82	0	0.00	23.90	6.3	14,324	0.04%
2020/02/25	0.4	24.10	0	0.00	24.00	0.4	14,066	0.00%
2020/02/24	0.2	24.20	0	0.00	24.10	0.2	13,918	0.00%
2020/02/21	0.2	24.50	0	0.00	24.40	0.2	13,810	0.00%
2020/02/20	4	24.61	20.4	24.70	24.50	-16.4	13,714	-0.12%
2020/02/19	0.2	24.60	0	0.00	24.60	0.2	13,555	0.00%
2020/02/18	0.8	24.40	2	24.20	24.40	-1.2	13,428	-0.01%
2020/02/17	0.7	24.25	0.1	24.25	24.20	0.6	13,343	0.00%
2020/02/14	0	24.10	2	24.10	24.10	-2	13,343	-0.01%
2020/02/13	0.5	24.10	0	0.00	24.10	0.5	13,349	0.00%
2020/02/12	0.1	24.10	0	0.00	24.00	0.1	13,399	0.00%
2020/02/11	2.9	24.10	5	24.10	24.10	-2.1	13,312	-0.02%
2020/02/10	3.4	23.92	5	24.05	24.05	-1.6	13,321	-0.01%
2020/02/07	3.1	24.00	0	0.00	24.10	3.1	13,408	0.02%
2020/02/06	20.5	23.96	20	24.05	24.15	0.5	13,448	0.00%
2020/02/05	2.5	23.81	0	0.00	23.80	2.5	13,457	0.02%
2020/02/04	5.6	23.38	9	23.60	23.55	-3.4	13,309	-0.03%
2020/02/03	0.2	23.55	22	23.00	23.45	-21.8	13,336	-0.16%
2020/01/31	12.7	23.74	0	0.00	23.60	12.7	13,143	0.10%
2020/01/30	4.2	23.70	2	23.80	23.50	2.2	12,848	0.02%
2020/01/20	0.5	24.55	9.2	24.51	24.55	-8.7	11,839	-0.07%
2020/01/17	0.5	24.25	0	0.00	24.35	0.5	11,632	0.00%
2020/01/16	0.7	24.00	0	0.00	24.00	0.7	11,577	0.01%
2020/01/15	0.3	24.00	0.3	24.00	24.00	0	11,652	0.00%
2020/01/14	0.6	24.00	0	0.00	24.00	0.6	11,648	0.01%
2020/01/13	0.2	23.90	10	23.65	23.90	-9.8	11,468	-0.09%
2020/01/10	10.8	23.60	0	0.00	23.60	10.8	11,338	0.10%
2020/01/09	0.5	23.50	0	0.00	23.50	0.5	11,236	0.00%
2020/01/08	1	23.20	0	0.00	23.25	1	11,153	0.01%
2020/01/07	8	23.58	0	0.00	23.55	8	10,817	0.07%
2020/01/03	0.4	23.85	10.4	23.80	23.85	-10	10,770	-0.09%
2020/01/02	0	23.75	0	0.00	23.70	0	10,775	0.00%
2019/12/31	0	23.85	0	0.00	23.70	0	10,678	0.00%
2019/12/30	1.7	23.95	0	0.00	23.95	1.7	10,638	0.02%
2019/12/27	0.7	23.90	0	0.00	23.95	0.7	10,620	0.01%
2019/12/26	1.2	23.81	2.3	23.85	23.85	-1.1	10,649	-0.01%
2019/12/25	0.4	23.85	0	0.00	23.85	0.4	10,913	0.00%
2019/12/24	0	23.85	0	0.00	23.85	0	11,117	0.00%
2019/12/23	0.3	23.95	0	0.00	23.95	0.3	11,246	0.00%
2019/12/20	10.2	23.95	0	0.00	23.90	10.2	11,508	0.09%
2019/12/19	0	23.90	19.7	24.00	24.00	-19.7	11,463	-0.17%
2019/12/18	2.6	23.68	0	0.00	23.90	2.6	11,314	0.02%
2019/12/17	1.6	23.45	3	23.40	23.60	-1.4	11,273	-0.01%
2019/12/16	1.1	23.25	0	0.00	23.20	1.1	11,028	0.01%
2019/12/13	0.5	23.25	87	23.29	23.30	-86.5	11,039	-0.78%
2019/12/12	0.1	23.10	85	23.10	23.10	-84.9	10,927	-0.78%
2019/12/11	0	23.00	0	0.00	22.95	0	10,866	0.00%
2019/12/10	0.6	23.05	0	0.00	23.00	0.6	10,902	0.01%
2019/12/09	0.1	23.00	0	0.00	23.00	0.1	11,082	0.00%
2019/12/06	1.3	22.87	0	0.00	22.95	1.3	11,363	0.01%
2019/12/04	0	23.00	1.1	23.00	23.00	-1.1	11,564	-0.01%
2019/12/03	0.5	23.00	2.5	23.00	23.00	-2	11,580	-0.02%
2019/12/02	0.7	22.95	0	0.00	22.90	0.7	11,616	0.01%
2019/11/29	0.8	23.00	31	22.95	22.95	-30.2	11,612	-0.26%
2019/11/28	0.2	23.00	0	0.00	23.00	0.2	11,593	0.00%
2019/11/27	0.6	23.00	0	0.00	23.00	0.6	11,783	0.00%
2019/11/26	2.1	22.95	3.1	22.90	23.00	-0.9	11,788	-0.01%
2019/11/25	1.3	22.82	9	22.90	22.80	-7.7	10,965	-0.07%
2019/11/22	0	22.90	1	22.90	22.90	-1	11,170	-0.01%
2019/11/21	1.1	22.71	1	22.70	22.65	0.1	11,226	0.00%
2019/11/20	0.2	22.90	0.1	22.90	22.90	0.1	11,233	0.00%
2019/11/19	1	22.90	10	22.70	22.90	-9	11,302	-0.08%
2019/11/18	1.9	22.80	2	22.70	22.80	-0.1	11,331	0.00%
2019/11/15	0.4	22.65	0.1	22.65	22.60	0.4	11,356	0.00%
2019/11/14	3.2	22.57	0	0.00	22.60	3.2	11,438	0.03%
2019/11/13	3.7	22.62	0	0.00	22.60	3.7	11,539	0.03%
2019/11/12	0.2	22.80	0	0.00	22.80	0.2	11,527	0.00%
2019/11/11	20.7	22.70	10.5	22.66	22.80	10.2	11,606	0.09%
2019/11/08	0.1	22.80	0	0.00	22.80	0.1	11,848	0.00%
2019/11/06	13.1	22.73	2	22.80	22.75	11.1	12,798	0.09%
2019/11/05	0	22.75	86	22.65	22.75	-86	12,933	-0.67%
2019/11/04	3.4	22.57	1.1	22.61	22.70	2.4	13,020	0.02%
2019/11/01	0.4	22.50	85	22.40	22.50	-84.6	13,185	-0.64%
2019/10/31	7.1	22.35	1	22.40	22.35	6.1	13,385	0.05%
2019/10/30	51.9	22.25	0	22.35	22.35	51.9	13,344	0.39%
2019/10/29	52.8	22.27	1	22.30	22.30	51.8	13,517	0.38%
2019/10/28	69.2	22.30	0	0.00	22.30	69.2	13,625	0.51%
2019/10/25	0.1	22.30	0	0.00	22.30	0.1	13,741	0.00%
2019/10/24	0	22.20	1	22.20	22.20	-1	13,792	-0.01%
2019/10/23	1.2	21.98	0	0.00	22.00	1.2	13,820	0.01%
2019/10/22	0.2	22.30	2	22.23	22.25	-1.8	13,707	-0.01%
2019/10/21	0.6	22.25	0	0.00	22.20	0.6	13,680	0.00%
2019/10/18	0.2	22.15	0.5	22.15	22.05	-0.2	13,716	0.00%
2019/10/17	1.4	22.11	0.2	22.15	22.10	1.2	13,774	0.01%
2019/10/16	0.5	22.15	5	22.11	22.10	-4.5	13,738	-0.03%
2019/10/15	0.4	22.15	0	0.00	22.05	0.4	13,859	0.00%
2019/10/14	1.5	22.10	0	0.00	22.05	1.5	13,958	0.01%
2019/10/08	0.1	22.15	18.2	22.10	22.10	-18.1	13,947	-0.13%
2019/10/07	0.3	22.00	0	0.00	21.90	0.3	13,985	0.00%
2019/10/04	0.5	22.05	0	0.00	22.00	0.5	14,101	0.00%
2019/10/03	3	21.82	0	0.00	21.80	3	14,166	0.02%
2019/10/02	0	0.00	1	22.05	21.95	-1	14,160	-0.01%
2019/10/01	2.3	22.06	3.3	22.13	22.05	-1	14,155	-0.01%
2019/09/27	3.2	21.89	0	0.00	21.80	3.2	13,955	0.02%
2019/09/26	3	22.10	0	0.00	21.95	3	13,866	0.02%
2019/09/25	0	22.15	0	0.00	22.10	0	13,860	0.00%
2019/09/24	51.1	22.10	0	0.00	22.15	51.1	13,610	0.38%
2019/09/23	20	22.25	0	0.00	22.20	20	13,511	0.15%
2019/09/19	1	22.25	0	0.00	22.25	1	13,402	0.01%
2019/09/18	0.2	22.35	10.9	22.26	22.25	-10.7	13,475	-0.08%
2019/09/17	0.5	22.25	5	22.20	22.20	-4.5	13,455	-0.03%
2019/09/16	1.1	22.15	1	22.10	22.10	0.1	13,651	0.00%
2019/09/11	0	0.00	20	22.00	22.00	-20	13,909	-0.14%
2019/09/10	0.7	22.10	0	0.00	22.00	0.7	13,768	0.00%
2019/09/09	2.9	21.61	0	0.00	21.65	2.9	13,534	0.02%
2019/09/06	0.1	21.60	5	21.50	21.55	-4.9	13,409	-0.04%
2019/09/05	0.5	21.55	1	21.50	21.50	-0.5	13,401	0.00%
2019/09/04	4.1	21.31	0	0.00	21.45	4.1	13,652	0.03%
2019/09/03	2	21.40	0	0.00	21.35	2	13,704	0.01%
2019/09/02	121.2	21.48	0	0.00	21.50	121.2	13,908	0.87%	大買/鉅額交易
2019/08/30	0.7	21.65	1	21.50	21.50	-0.3	14,109	0.00%
2019/08/29	0	0.00	3	21.20	21.20	-3	14,016	-0.02%
2019/08/28	2	21.28	0	0.00	21.20	2	14,105	0.01%
2019/08/27	8.5	21.18	0	0.00	21.25	8.5	14,236	0.06%
2019/08/26	6	21.18	2	21.25	21.20	4	14,353	0.03%
2019/08/21	4	21.23	0	0.00	21.15	4	14,802	0.03%
2019/08/20	20.6	21.35	0	0.00	21.30	20.6	14,756	0.14%
2019/08/19	3.6	21.37	0	0.00	21.35	3.6	14,771	0.02%
2019/08/16	2.7	21.14	2	21.20	21.25	0.7	14,775	0.00%
2019/08/14	17	21.26	8	21.20	21.20	9	14,896	0.06%
2019/08/13	21	21.24	0	0.00	21.15	21	14,958	0.14%
2019/08/12	31	21.54	17	21.42	21.55	14	14,659	0.10%
2019/08/08	4.1	22.70	6	22.80	22.80	-1.9	14,130	-0.01%
2019/08/07	16	22.72	30	22.70	22.70	-14	13,781	-0.10%
2019/08/06	7	22.78	2	22.78	22.80	5	13,633	0.04%
2019/08/05	4.4	22.94	1	23.00	23.00	3.4	13,534	0.03%
2019/08/02	14	22.88	0	0.00	22.95	14	13,376	0.10%
2019/08/01	14	23.14	0.4	23.15	23.10	13.6	13,283	0.10%
2019/07/31	1	23.20	8.7	23.33	23.40	-7.7	13,181	-0.06%
2019/07/30	0	23.20	1	23.25	23.25	-1	12,971	-0.01%
2019/07/29	2.6	23.10	0	0.00	23.10	2.6	12,951	0.02%
2019/07/26	0	23.10	0	0.00	23.10	0	13,022	0.00%
2019/07/25	0.7	23.10	0	0.00	23.15	0.7	13,305	0.01%
2019/07/24	23	23.03	0	0.00	23.10	23	13,494	0.17%
2019/07/23	0	23.05	0	0.00	23.10	0	13,579	0.00%
2019/07/22	0.2	23.10	0	0.00	23.10	0.2	13,645	0.00%
2019/07/19	0	23.00	1	23.10	23.10	-1	13,669	-0.01%
2019/07/18	0.2	23.05	0	0.00	23.05	0.2	13,691	0.00%
2019/07/17	0.2	23.00	3	23.05	23.10	-2.8	13,705	-0.02%
2019/07/16	1	23.00	0.1	23.00	23.00	1	13,557	0.01%
2019/07/15	31.2	22.90	2	22.93	22.90	29.2	13,661	0.21%
2019/07/11	2	22.92	3	22.92	22.90	-1	13,821	-0.01%
2019/07/10	1.3	22.85	0	0.00	22.85	1.3	13,815	0.01%
2019/07/09	2	22.70	0	0.00	22.70	2	13,823	0.01%
2019/07/08	0.1	22.80	0	0.00	22.75	0.1	13,857	0.00%
2019/07/05	0.1	22.85	4	22.80	22.85	-3.9	13,944	-0.03%
2019/07/04	0	22.75	0	0.00	22.80	0	14,021	0.00%
2019/07/03	0.4	22.75	0	0.00	22.75	0.4	14,147	0.00%
2019/07/02	0.1	22.80	7	22.76	22.80	-7	14,214	-0.05%
2019/07/01	2.6	22.75	7	22.75	22.75	-4.4	14,227	-0.03%
2019/06/28	0.4	22.75	2	22.80	22.80	-1.6	14,211	-0.01%
2019/06/27	0.4	22.75	0	0.00	22.75	0.4	14,267	0.00%
2019/06/25	0.7	22.70	5	22.65	22.70	-4.3	14,438	-0.03%
2019/06/24	0	22.65	1	22.60	22.70	-1	14,435	-0.01%
2019/06/21	5.1	22.60	2	22.63	22.50	3.1	14,485	0.02%
2019/06/20	0.1	22.70	0	0.00	22.70	0.1	14,356	0.00%
2019/06/19	0.5	22.65	20	22.63	22.70	-19.5	14,359	-0.14%
2019/06/18	0.8	22.30	0	0.00	22.30	0.8	14,115	0.01%
2019/06/17	0.9	22.30	5	22.25	22.20	-4.1	14,261	-0.03%
2019/06/13	0.6	22.15	14	22.13	22.15	-13.4	14,388	-0.09%
2019/06/12	12	21.91	0	0.00	21.95	12	14,568	0.08%
2019/06/11	12	22.43	9	22.55	22.25	3	14,295	0.02%
2019/06/10	1.1	22.75	1	22.75	22.75	0.1	14,171	0.00%
2019/06/06	0.3	22.60	1	22.70	22.70	-0.7	14,044	0.00%
2019/06/05	0.2	22.50	2	22.65	22.50	-1.8	13,920	-0.01%
2019/06/04	0	22.50	39	22.52	22.60	-39	13,830	-0.28%
2019/06/03	8.5	22.28	1.6	22.35	22.35	6.8	13,739	0.05%
2019/05/31	12.4	22.21	19.5	22.52	22.60	-7.1	13,666	-0.05%
2019/05/30	0	22.40	5	22.40	22.45	-5	13,369	-0.04%
2019/05/29	0.1	22.25	5	22.28	22.30	-4.9	13,525	-0.04%
2019/05/28	0.5	22.20	2	22.20	22.20	-1.5	13,567	-0.01%
2019/05/27	16	22.07	16	22.15	22.15	0	13,278	0.00%
2019/05/24	3	22.05	5	22.10	22.10	-2	13,360	-0.01%
2019/05/22	2	21.80	13	21.95	21.95	-11	13,370	-0.08%
2019/05/21	1	22.20	32	22.14	22.20	-31	13,414	-0.23%
2019/05/20	0.8	21.90	22	21.88	21.85	-21.2	13,181	-0.16%
2019/05/17	0.2	21.60	27	21.75	21.55	-26.8	13,055	-0.21%
2019/05/16	6.2	21.45	0	0.00	21.50	6.2	13,093	0.05%
2019/05/15	0.6	21.60	0	0.00	21.50	0.6	13,179	0.00%
2019/05/14	0	0.00	15	21.37	21.40	-15	13,298	-0.11%
2019/05/13	32	21.67	0	0.00	21.50	32	13,300	0.24%
2019/05/10	11.7	21.66	0	0.00	21.60	11.7	13,452	0.09%
2019/05/09	5	21.75	0	0.00	21.70	5	13,437	0.04%
2019/05/08	0	21.95	2	21.85	21.90	-2	13,381	-0.01%
2019/05/07	0.3	21.95	0	0.00	21.95	0.3	13,383	0.00%
2019/05/06	12.2	21.75	0	0.00	21.80	12.2	13,447	0.09%
2019/05/03	1	21.95	0	0.00	22.00	1	13,361	0.01%
2019/05/02	0.9	22.00	12	22.06	22.00	-11.1	13,187	-0.08%
2019/04/30	10.1	21.93	0	0.00	22.05	10.1	12,997	0.08%
2019/04/29	0.5	21.80	5	21.85	21.90	-4.5	12,813	-0.04%
2019/04/26	0	0.00	3	21.53	21.60	-3	12,793	-0.02%
2019/04/25	0.5	21.60	1	21.60	21.60	-0.5	12,795	0.00%
2019/04/24	0.1	21.50	0	0.00	21.50	0.1	12,837	0.00%
2019/04/23	20.1	21.30	20	21.35	21.40	0.1	13,070	0.00%
2019/04/22	5.2	21.39	0	0.00	21.35	5.2	13,112	0.04%
2019/04/19	1	21.50	30	21.38	21.55	-29	13,184	-0.22%
2019/04/18	21.2	21.27	20	21.33	21.35	1.2	13,089	0.01%
2019/04/17	21.2	21.26	24	21.31	21.35	-2.8	13,227	-0.02%
2019/04/16	0.5	21.30	3	21.35	21.30	-2.5	13,163	-0.02%
2019/04/15	11.7	21.31	12	21.35	21.30	-0.3	13,179	0.00%
2019/04/12	0	0.00	1	21.30	21.30	-1	13,147	-0.01%
2019/04/11	10	21.30	2	21.30	21.30	8	13,060	0.06%
2019/04/10	30.7	21.22	54	21.26	21.30	-23.3	13,026	-0.18%
2019/04/09	52	21.18	50	21.23	21.25	2	13,024	0.02%
2019/04/08	70.3	21.14	50	21.17	21.15	20.3	12,939	0.16%
2019/04/03	35	21.09	46	21.14	21.20	-11	12,791	-0.09%
2019/04/02	32	21.07	25	21.12	21.10	7	12,674	0.06%
2019/04/01	51.5	21.06	50	21.11	21.10	1.5	12,738	0.01%
2019/03/29	40	20.98	41	21.02	21.10	-1	12,527	-0.01%
2019/03/28	40.2	20.98	40	21.03	21.05	0.2	12,396	0.00%
2019/03/27	20.5	21.00	30	21.07	21.10	-9.5	12,282	-0.08%
2019/03/26	40.3	20.98	54	21.02	21.10	-13.7	12,412	-0.11%
2019/03/25	5	20.92	0	0.00	20.90	5	12,408	0.04%
2019/03/22	50	21.07	50	21.12	21.10	0	12,398	0.00%
2019/03/21	53.2	21.02	50	21.07	21.10	3.2	12,367	0.03%
2019/03/20	61.8	20.99	60	21.03	21.10	1.8	12,349	0.01%
2019/03/19	36	21.00	35	21.05	21.00	1	12,260	0.01%
2019/03/18	47.2	20.94	65	20.97	21.00	-17.8	12,225	-0.15%
2019/03/15	33.6	20.92	15	21.00	20.85	18.6	12,204	0.15%
2019/03/14	93	20.97	62	21.01	20.95	31	12,020	0.26%
2019/03/13	31.2	20.87	36	20.93	21.00	-4.8	12,131	-0.04%
2019/03/12	80.2	20.93	80	20.98	21.00	0.2	12,198	0.00%
2019/03/11	30.1	20.83	31	20.88	20.80	-0.9	12,255	-0.01%
2019/03/08	40	20.86	20	20.88	20.85	20	12,463	0.16%
2019/03/07	40.4	20.84	40	20.89	20.95	0.4	13,755	0.00%
2019/03/06	117.1	20.87	100	20.91	20.90	17.1	13,759	0.12%	大買/
2019/03/05	13.2	20.81	10	20.85	20.80	3.2	13,811	0.02%
2019/03/04	71.2	20.74	78	20.80	20.95	-6.8	13,833	-0.05%
2019/02/27	61.2	20.72	60	20.77	20.80	1.2	13,662	0.01%
2019/02/26	44	20.72	42	20.76	20.80	2	13,556	0.01%
2019/02/25	50	20.71	50	20.77	20.80	0	13,491	0.00%
2019/02/22	40.2	20.62	45	20.67	20.80	-4.8	13,473	-0.04%
2019/02/21	20.2	20.59	50	20.66	20.70	-29.8	13,426	-0.22%
2019/02/20	46.1	20.58	42	20.63	20.60	4.1	13,380	0.03%
2019/02/19	27	20.58	32	20.62	20.55	-5	13,330	-0.04%
2019/02/18	75.7	20.60	75	20.64	20.60	0.7	13,292	0.01%
2019/02/15	41.6	20.53	20	20.58	20.50	21.6	13,282	0.16%
2019/02/14	45	20.64	30	20.68	20.60	15	13,277	0.11%
2019/02/13	30	20.61	25	20.65	20.60	5	13,139	0.04%
2019/02/12	30.1	20.49	30	20.51	20.60	0.1	12,983	0.00%
2019/02/11	45.7	20.41	47.1	20.46	20.40	-1.4	13,010	-0.01%
2019/01/30	30.3	20.38	30	20.42	20.40	0.3	12,914	0.00%
2019/01/29	20	20.26	20	20.31	20.35	0	12,803	0.00%
2019/01/28	5.2	20.30	5	20.35	20.30	0.2	12,742	0.00%
2019/01/25	65.2	20.22	70	20.25	20.25	-4.8	12,709	-0.04%
2019/01/24	20.6	20.13	25	20.18	20.20	-4.4	12,642	-0.03%
2019/01/23	5	20.10	0	0.00	20.10	5	12,812	0.04%
2019/01/22	15	20.05	15	20.10	20.25	0	12,967	0.00%
2019/01/21	15.3	20.13	15	20.18	20.15	0.3	12,872	0.00%
2019/01/18	20.5	20.04	36	20.09	20.20	-15.5	12,918	-0.12%
2019/01/17	46.3	19.96	45	20.01	20.05	1.3	13,148	0.01%
2019/01/16	76.7	20.00	55	20.05	20.00	21.7	13,252	0.16%
2019/01/15	86.6	20.04	80	20.07	20.15	6.6	13,330	0.05%
2019/01/14	41.6	20.05	40	20.10	20.20	1.6	13,072	0.01%
2019/01/11	30	20.11	15.3	20.17	20.20	14.8	13,167	0.11%
2019/01/10	15.2	20.12	15	20.17	20.20	0.2	13,134	0.00%
2019/01/09	5.7	20.07	20	20.10	20.20	-14.3	13,208	-0.11%
2019/01/08	16	19.96	64.1	19.93	19.95	-48.1	13,166	-0.37%
2019/01/07	20.3	19.93	25	19.98	20.00	-4.7	13,344	-0.03%
2019/01/04	19.1	19.79	9	19.87	19.85	10.1	13,757	0.07%
2019/01/03	0	19.95	0	0.00	19.90	0	14,644	0.00%
2019/01/02	11.8	19.82	5	19.80	19.80	6.8	14,784	0.05%
2018/12/28	15.4	19.92	23	19.96	20.00	-7.6	14,930	-0.05%
2018/12/27	5.2	19.85	11	19.88	19.85	-5.8	15,072	-0.04%
2018/12/26	0	19.75	3	19.65	19.70	-3	15,158	-0.02%
2018/12/25	10	19.58	10	19.63	19.65	0	15,243	0.00%
2018/12/24	16	19.65	29	19.73	19.80	-13	15,418	-0.08%
2018/12/22	11	19.71	10	19.75	19.70	1	15,400	0.01%
2018/12/21	1.2	19.76	0	0.00	19.75	1.2	15,610	0.01%
2018/12/20	10.1	19.88	11	19.92	19.90	-0.9	15,670	-0.01%
2018/12/19	31.5	19.69	30	19.73	19.90	1.5	15,710	0.01%
2018/12/18	30	19.76	19	19.78	19.80	11	15,626	0.07%
2018/12/17	22.6	19.82	19	19.85	19.85	3.6	15,797	0.02%
2018/12/14	15	19.83	15	19.88	19.95	0	15,718	0.00%
2018/12/13	10.2	19.93	20	19.90	19.90	-9.8	15,678	-0.06%
2018/12/12	12	19.77	10	19.83	19.75	2	15,670	0.01%
2018/12/11	5	19.70	5	19.75	19.75	0	15,534	0.00%
2018/12/10	10	19.75	10	19.80	19.75	0	15,478	0.00%
2018/12/07	100	19.90	0	0.00	19.85	100	15,470	0.65%
2018/12/06	12	19.87	10	19.93	19.90	2	15,479	0.01%
2018/12/05	1.2	19.93	0	0.00	19.95	1.2	15,370	0.01%
2018/12/04	20	19.99	19	20.06	20.00	1	15,341	0.01%
2018/12/03	27.8	20.08	24.7	20.14	20.05	3.2	15,249	0.02%
2018/11/30	12	20.15	8	20.47	19.95	4	14,999	0.03%
2018/11/28	30	20.14	30	20.23	20.25	0	13,781	0.00%
2018/11/27	25.2	20.13	37.1	20.16	20.35	-11.8	13,689	-0.09%
2018/11/26	36	20.32	30	20.38	20.20	6	13,754	0.04%
2018/11/23	26	20.23	25	20.29	20.30	1	13,674	0.01%
2018/11/22	20	20.26	20	20.31	20.35	0	13,672	0.00%
2018/11/21	30.4	20.25	30.5	20.30	20.35	-0.1	13,660	0.00%
2018/11/20	15.1	20.40	15	20.45	20.40	0.1	13,651	0.00%
2018/11/19	15.6	20.40	30	20.45	20.45	-14.4	13,610	-0.11%
2018/11/16	21.5	20.32	20.4	20.40	20.40	1.1	13,653	0.01%
2018/11/15	15.1	20.25	15	20.30	20.30	0.1	13,690	0.00%
2018/11/14	0.9	20.40	7	20.31	20.40	-6.1	13,744	-0.04%
2018/11/13	10	19.85	3	19.80	20.00	7	13,770	0.05%
2018/11/12	0	0.00	2	20.20	20.20	-2	13,651	-0.01%
2018/11/09	16	20.21	16.2	20.25	20.25	-0.2	13,745	0.00%
2018/11/08	0.7	20.30	7.1	20.19	20.30	-6.4	13,805	-0.05%
2018/11/07	0.1	20.00	0	0.00	20.00	0.1	13,680	0.00%
2018/11/06	0	19.90	3	19.78	19.85	-3	13,744	-0.02%
2018/11/05	1.4	19.59	0	0.00	19.75	1.4	14,503	0.01%
2018/11/02	1.5	19.53	0	0.00	19.65	1.5	15,174	0.01%
2018/11/01	3	19.45	0	0.00	19.40	3	15,487	0.02%
2018/10/31	7.1	19.42	2	19.55	19.55	5.1	15,679	0.03%
2018/10/30	12.3	19.35	16	19.36	19.40	-3.7	15,741	-0.02%
2018/10/29	4.3	19.40	4	19.38	19.40	0.3	15,706	0.00%
2018/10/26	0	0.00	8	19.45	19.50	-8	15,824	-0.05%
2018/10/25	1	19.35	0	0.00	19.40	1	15,814	0.01%
2018/10/24	1.1	19.42	2	19.55	19.50	-0.9	15,712	-0.01%
2018/10/23	6	19.68	0	0.00	19.60	6	15,663	0.04%
2018/10/22	3.2	19.73	0	0.00	19.90	3.2	15,776	0.02%
2018/10/19	0.5	19.90	0	0.00	19.85	0.5	15,905	0.00%
2018/10/18	2	19.75	0	0.00	19.80	2	15,881	0.01%
2018/10/17	4.3	19.85	12	19.85	19.75	-7.8	15,910	-0.05%
2018/10/16	5.6	19.82	0	0.00	19.80	5.6	15,759	0.04%
2018/10/15	9	19.87	0	0.00	19.80	9	15,581	0.06%
2018/10/12	9.3	19.87	13	19.75	20.10	-3.7	15,337	-0.02%
2018/10/11	18	20.05	38	20.20	19.95	-20	14,895	-0.13%
2018/10/09	0	0.00	5	20.65	20.60	-5	13,961	-0.04%
2018/10/08	0.1	20.60	2	20.50	20.50	-1.9	13,803	-0.01%
2018/10/05	8.1	20.40	6	20.40	20.40	2.1	13,606	0.02%
2018/10/04	1	20.50	0	0.00	20.50	1	13,384	0.01%
2018/10/03	0.1	20.65	0	0.00	20.55	0.1	13,224	0.00%
2018/10/02	9	20.64	4.7	20.67	20.60	4.3	13,181	0.03%
2018/10/01	11.7	20.81	0	0.00	20.85	11.7	13,018	0.09%
2018/09/28	18	20.87	0.1	20.95	20.80	17.9	13,046	0.14%
2018/09/27	2.2	20.78	5	20.97	20.95	-2.8	12,889	-0.02%
2018/09/26	2	20.78	2	20.80	20.80	0	12,705	0.00%
2018/09/21	19.1	20.66	0.2	20.80	20.70	18.9	12,669	0.15%
2018/09/20	11.1	20.65	0.7	20.70	20.60	10.4	12,513	0.08%
2018/09/19	1.6	20.51	3.2	20.51	20.55	-1.6	12,606	-0.01%
2018/09/18	0	20.50	3	20.48	20.40	-3	12,690	-0.02%
2018/09/17	16.9	20.44	20	20.41	20.40	-3.1	12,752	-0.02%
2018/09/14	2	20.50	0	0.00	20.45	2	12,890	0.02%
2018/09/13	0.2	20.60	0	0.00	20.55	0.2	13,007	0.00%
2018/09/07	1	20.45	10	20.40	20.40	-9	13,665	-0.07%
2018/09/06	0.8	20.55	1	20.40	20.50	-0.2	13,713	0.00%
2018/09/05	2.1	20.36	0	0.00	20.35	2.1	13,747	0.02%
2018/09/04	3	20.40	0	0.00	20.45	3	13,715	0.02%
2018/09/03	14	20.45	0	0.00	20.50	14	13,686	0.10%
2018/08/31	23.2	20.40	8.5	20.41	20.55	14.8	13,770	0.11%
2018/08/30	3	20.43	0	0.00	20.40	3	13,775	0.02%
2018/08/29	11	20.49	0	0.00	20.50	11	13,910	0.08%
2018/08/28	0	20.45	0	0.00	20.45	0	13,931	0.00%
2018/08/27	2.6	20.41	0	0.00	20.35	2.6	13,980	0.02%
2018/08/24	0	0.00	0	20.55	20.50	0	14,136	0.00%
2018/08/23	10	20.55	10	20.55	20.55	0	15,122	0.00%
2018/08/22	0	20.60	0	0.00	20.50	0	15,393	0.00%
2018/08/21	0.6	20.50	1	20.40	20.45	-0.4	15,264	0.00%
2018/08/20	1.1	20.26	0	0.00	20.35	1.1	15,243	0.01%
2018/08/17	0.2	20.35	0	0.00	20.25	0.2	15,218	0.00%
2018/08/16	1.3	20.15	0	0.00	20.15	1.3	15,237	0.01%
2018/08/15	7	20.21	11	20.25	20.20	-4	15,188	-0.03%
2018/08/14	1	20.30	0	0.00	20.35	1	15,051	0.01%
2018/08/13	6	20.38	0	0.00	20.40	6	15,029	0.04%
2018/08/10	19	20.49	15	20.38	20.50	4	14,979	0.03%
2018/08/09	20	21.35	26	21.31	21.35	-6	14,262	-0.04%
2018/08/08	5.3	21.30	1	21.25	21.30	4.3	13,596	0.03%
2018/08/07	16.4	21.27	3	21.25	21.25	13.4	13,425	0.10%
2018/08/06	1.1	21.20	0	0.00	21.20	1.1	13,258	0.01%
2018/08/03	8	20.98	0	0.00	21.05	8	13,145	0.06%
2018/08/02	2	21.03	0	0.00	20.95	2	13,076	0.02%
2018/08/01	1.5	21.02	21	21.05	21.05	-19.5	12,969	-0.15%
2018/07/31	0	21.00	3.1	21.02	21.05	-3.1	12,901	-0.02%
2018/07/30	0.4	21.00	8	20.98	21.00	-7.6	12,737	-0.06%
2018/07/27	10.4	20.93	10	20.99	21.00	0.4	12,644	0.00%
2018/07/26	0.6	20.90	3.5	20.81	20.90	-2.9	12,461	-0.02%
2018/07/25	1.2	20.80	0	0.00	20.80	1.2	12,412	0.01%
2018/07/24	10.3	20.75	0	0.00	20.85	10.3	12,438	0.08%
2018/07/23	5.2	20.65	1	20.75	20.75	4.2	12,613	0.03%
2018/07/20	1.4	20.70	0	0.00	20.70	1.4	12,632	0.01%
2018/07/19	9	20.65	0	0.00	20.60	9	12,655	0.07%
2018/07/18	3.5	20.75	1	20.70	20.75	2.5	12,722	0.02%
2018/07/17	0.2	20.70	0	0.00	20.60	0.2	12,746	0.00%
2018/07/16	5.3	20.63	0	0.00	20.60	5.3	12,769	0.04%
2018/07/13	3	20.65	0	0.00	20.65	3	12,872	0.02%
2018/07/11	1	20.40	0	0.00	20.40	1	12,950	0.01%
2018/07/10	0.1	20.50	0.2	20.50	20.50	0	12,983	0.00%
2018/07/09	3	20.35	2	20.40	20.35	1	13,016	0.01%
2018/07/06	0.7	20.30	20	20.20	20.25	-19.3	13,005	-0.15%
2018/07/05	0.6	20.30	1	20.30	20.20	-0.4	12,962	0.00%
2018/07/04	0	0.00	1	20.30	20.30	-1	13,016	-0.01%
2018/07/03	5	20.25	0	0.00	20.20	5	13,139	0.04%
2018/07/02	0.7	20.45	0	0.00	20.30	0.7	13,109	0.01%
2018/06/29	0.3	20.60	1	20.40	20.60	-0.7	13,082	-0.01%
2018/06/28	7.1	20.40	0	0.00	20.35	7.1	12,928	0.05%
2018/06/27	2.2	20.38	6	20.35	20.35	-3.8	12,830	-0.03%
2018/06/26	0.1	20.45	0	0.00	20.35	0.1	12,851	0.00%
2018/06/25	5.2	20.46	0	0.00	20.45	5.2	12,814	0.04%
2018/06/22	0	20.70	0	0.00	20.65	0	12,807	0.00%
2018/06/21	15.1	20.55	0	0.00	20.50	15.1	12,710	0.12%
2018/06/20	0.1	20.60	1	20.55	20.50	-0.9	12,782	-0.01%
2018/06/19	0.5	20.55	0	0.00	20.40	0.5	12,743	0.00%
2018/06/15	0.1	20.75	0	0.00	20.70	0.1	12,463	0.00%
2018/06/14	1	20.70	2	20.70	20.70	-1	12,164	-0.01%
2018/06/13	3.5	20.87	0	0.00	20.90	3.5	12,149	0.03%
2018/06/11	0	21.10	1	21.10	21.10	-1	12,523	-0.01%
2018/06/08	1.4	21.00	1	21.05	21.05	0.4	12,609	0.00%
2018/06/07	0.6	21.00	0	0.00	21.10	0.6	12,728	0.00%
2018/06/06	1.1	20.95	0	0.00	21.00	1.1	12,734	0.01%
2018/06/05	0.2	20.90	0	0.00	20.90	0.2	12,607	0.00%
2018/06/04	1	20.70	1	20.85	20.85	0	12,524	0.00%
2018/06/01	1.6	20.50	4	20.58	20.75	-2.4	12,550	-0.02%
2018/05/31	24	20.54	4	20.60	20.35	20	12,429	0.16%
2018/05/30	5.2	20.60	9	20.60	20.55	-3.8	11,583	-0.03%
2018/05/29	0	20.95	0.4	20.95	20.95	-0.4	11,488	0.00%
2018/05/28	0.7	20.90	0	0.00	20.95	0.7	11,623	0.01%
2018/05/25	1.3	20.76	4	20.85	20.85	-2.7	11,844	-0.02%
2018/05/24	0.5	20.75	50	20.75	20.75	-49.5	11,927	-0.42%
2018/05/23	5	20.65	1	20.70	20.60	4	12,047	0.03%
2018/05/22	1.1	20.79	10	20.75	20.70	-8.9	12,129	-0.07%
2018/05/21	1.3	20.80	4	20.80	20.80	-2.7	12,281	-0.02%
2018/05/18	1.6	20.66	4	20.75	20.80	-2.4	12,497	-0.02%
2018/05/17	1.3	20.65	0.1	20.65	20.65	1.1	12,745	0.01%
2018/05/16	9	20.61	5	20.69	20.65	4	12,786	0.03%
2018/05/15	1.2	20.73	0	0.00	20.55	1.2	13,080	0.01%
2018/05/14	0.7	20.70	1	20.65	20.70	-0.3	13,806	0.00%
2018/05/11	0.9	20.60	3	20.50	20.60	-2.1	13,895	-0.02%
2018/05/10	2	20.35	0	0.00	20.35	2	13,823	0.01%
2018/05/08	0.4	20.40	0	0.00	20.35	0.4	13,913	0.00%
2018/05/07	2	20.35	0	0.00	20.30	2	13,992	0.01%
2018/05/04	2	20.35	0	0.00	20.30	2	13,988	0.01%
2018/05/03	0	20.45	1	20.50	20.40	-1	13,969	-0.01%
2018/05/02	0.5	20.50	0	0.00	20.45	0.5	14,052	0.00%
2018/04/30	0.7	20.45	0	0.00	20.40	0.7	14,058	0.01%
2018/04/27	12.2	20.35	0	0.00	20.45	12.2	14,028	0.09%
2018/04/26	0.6	20.50	0	0.00	20.50	0.6	13,954	0.00%
2018/04/25	0.2	20.50	20	20.50	20.50	-19.8	13,979	-0.14%
2018/04/24	9	20.48	5	20.50	20.50	4	14,070	0.03%
2018/04/23	3.6	20.44	0.5	20.50	20.50	3.1	14,225	0.02%
2018/04/20	1.1	20.27	0	0.00	20.40	1.1	14,265	0.01%
2018/04/19	1.7	20.40	0	0.00	20.40	1.7	14,392	0.01%
2018/04/18	0.2	20.25	0	0.00	20.25	0.2	14,412	0.00%
2018/04/17	1.2	20.17	0	0.00	20.25	1.2	14,531	0.01%
2018/04/16	0.2	20.30	0	0.00	20.25	0.2	14,616	0.00%
2018/04/13	1	20.30	0.2	20.35	20.30	0.8	14,736	0.01%
2018/04/12	10.1	20.30	11	20.35	20.35	-1	14,991	-0.01%
2018/04/11	12.4	20.31	10	20.35	20.30	2.4	15,149	0.02%
2018/04/10	0.1	20.35	0	0.00	20.30	0.1	15,179	0.00%
2018/04/09	0.2	20.30	0	0.00	20.20	0.2	15,205	0.00%
2018/04/03	110	20.25	13	20.29	20.20	97	15,129	0.64%	大買/
2018/04/02	10.5	20.25	10	20.30	20.25	0.5	15,180	0.00%
2018/03/31	20	20.23	12	20.30	20.30	8	15,155	0.05%
2018/03/30	0.1	20.25	11	20.30	20.25	-10.9	15,169	-0.07%
2018/03/29	3	20.20	5	20.20	20.25	-2	15,097	-0.01%
2018/03/28	0.2	20.20	0	0.00	20.20	0.2	14,917	0.00%
2018/03/27	20.9	20.10	41	20.15	20.20	-20.1	14,848	-0.14%
2018/03/26	2.4	20.02	0	0.00	20.05	2.4	14,743	0.02%
2018/03/23	16	20.01	0	0.00	20.05	16	14,680	0.11%
2018/03/22	1	20.15	0	0.00	20.15	1	14,604	0.01%
2018/03/21	10.2	20.05	1	20.10	20.10	9.2	14,523	0.06%
2018/03/20	0.1	20.20	0	0.00	20.10	0.1	14,697	0.00%
2018/03/19	20.3	20.10	21	20.18	20.20	-0.7	14,759	0.00%
2018/03/16	20.7	20.13	30	20.17	20.15	-9.3	14,755	-0.06%
2018/03/15	21	20.05	11	20.15	20.05	10	14,458	0.07%
2018/03/14	30	20.10	40	20.15	20.15	-10	14,458	-0.07%
2018/03/13	11	20.06	22	20.10	20.15	-11	14,528	-0.08%
2018/03/12	22	20.00	20	20.05	20.05	2	14,424	0.01%
2018/03/09	6.8	20.00	1	20.00	20.00	5.8	14,647	0.04%
2018/03/08	3	19.90	0	0.00	19.90	3	14,711	0.02%
2018/03/07	10	19.95	10	20.00	19.85	0	14,827	0.00%
2018/03/06	0.3	20.00	0	0.00	19.95	0.3	14,871	0.00%
2018/03/05	0	0.00	2	19.80	19.80	-2	15,202	-0.01%
2018/03/02	3	19.70	0	0.00	19.80	3	15,164	0.02%
2018/03/01	0.5	20.00	0	0.00	19.95	0.5	15,094	0.00%
2018/02/27	31	20.10	31.2	20.15	20.00	-0.2	15,014	0.00%
2018/02/26	3.5	20.01	7.7	20.10	20.10	-4.2	14,821	-0.03%
2018/02/22	3.3	19.75	6	19.82	19.85	-2.7	14,828	-0.02%
2018/02/21	0.4	19.90	11	19.75	19.75	-10.6	14,934	-0.07%
2018/02/12	1	19.45	0	0.00	19.45	1	14,828	0.01%
2018/02/09	6	19.45	0	0.00	19.45	6	14,731	0.04%
2018/02/08	0	19.80	0	0.00	19.70	0	14,738	0.00%
2018/02/07	5	19.76	2	19.75	19.65	3	14,846	0.02%
2018/02/06	35	19.64	21	19.46	19.50	14	14,673	0.10%
2018/02/05	10.2	19.91	12	20.03	20.10	-1.8	13,880	-0.01%
2018/02/02	0	20.10	0	0.00	20.15	0	13,758	0.00%
2018/02/01	0.5	20.15	10	20.20	20.15	-9.5	13,744	-0.07%
2018/01/31	12.2	19.98	10	20.15	20.15	2.2	13,795	0.02%
2018/01/30	202	20.20	0	0.00	20.05	202	13,776	1.47%	大買/鉅額交易
2018/01/29	1	20.10	0	0.00	20.20	1	13,903	0.01%
2018/01/26	1	20.05	16	20.07	20.05	-15	14,056	-0.11%
2018/01/25	0.4	20.00	0	0.00	20.10	0.4	14,021	0.00%
2018/01/24	0.2	20.00	0	0.00	20.00	0.2	14,001	0.00%
2018/01/23	0	19.95	0.5	19.95	20.00	-0.5	14,034	0.00%
2018/01/22	0.6	20.00	0	0.00	20.00	0.6	14,205	0.00%
2018/01/19	0	20.00	3	20.00	20.05	-3	14,874	-0.02%
2018/01/18	2.4	20.00	10	20.05	20.05	-7.6	15,315	-0.05%
2018/01/17	0.2	20.00	0.1	20.00	20.05	0.1	15,281	0.00%
2018/01/16	0.8	20.00	0	0.00	20.00	0.8	15,215	0.01%
2018/01/15	1	20.00	4.2	19.98	20.00	-3.2	15,109	-0.02%
2018/01/12	0.6	19.85	12.1	19.80	19.85	-11.5	15,158	-0.08%
2018/01/11	3	19.80	0	0.00	19.85	3	15,111	0.02%
2018/01/10	0.1	19.85	0	0.00	19.85	0.1	15,259	0.00%
2018/01/09	0.5	19.85	3	19.85	19.85	-2.5	15,173	-0.02%
2018/01/08	11.5	19.72	3	19.90	19.85	8.5	15,307	0.06%
2018/01/05	2.5	19.66	8	19.69	19.70	-5.5	15,164	-0.04%
2018/01/04	1	19.55	0	0.00	19.60	1	15,330	0.01%
2018/01/03	0	19.55	1	19.55	19.55	-1	15,580	-0.01%
2018/01/02	0.7	19.55	0.9	19.55	19.55	-0.2	15,625	0.00%