合庫金 (5880)-台新-高雄券商分點個股進出

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

合庫金

(5880)

可現股當沖

股價
25.05
漲跌
--
漲幅
0.00%
成交量
6,045張
產業
上市金融類股▼0.01%
1884人加入追蹤

立即追蹤
本地時間:14:30

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

合庫金 (5880)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	18.1	25.11	0	0.00	25.05	18.1	8,648	0.21%
2024/11/21	19.3	25.04	0	25.10	25.05	19.3	8,647	0.22%
2024/11/20	9	25.14	1	25.10	25.10	8	8,635	0.09%
2024/11/19	6	25.27	13	25.38	25.45	-7	8,616	-0.08%
2024/11/18	10.4	25.07	7.3	25.12	25.05	3.1	8,548	0.04%
2024/11/15	2.2	25.13	3.6	25.19	25.10	-1.4	8,497	-0.02%
2024/11/14	44.6	24.99	1	25.10	25.10	43.6	8,679	0.50%
2024/11/13	22.1	25.08	0	0.00	25.10	22.1	8,625	0.26%
2024/11/12	16.8	25.14	2	25.15	25.20	14.8	9,013	0.16%
2024/11/11	1.1	25.26	2.4	25.31	25.35	-1.3	9,140	-0.01%
2024/11/08	5	25.30	5.8	25.33	25.30	-0.8	9,292	-0.01%
2024/11/07	1	25.30	0	0.00	25.40	1	9,632	0.01%
2024/11/06	3.8	25.37	9.4	25.36	25.30	-5.5	9,768	-0.06%
2024/11/05	4.3	25.30	3	25.35	25.45	1.3	9,844	0.01%
2024/11/04	22.2	25.24	1.5	25.23	25.35	20.7	10,093	0.20%
2024/11/01	48.4	25.10	4	25.13	25.15	44.4	10,493	0.42%
2024/10/30	11.2	25.23	2	25.33	25.20	9.2	10,467	0.09%
2024/10/29	43.9	25.27	0.3	25.30	25.25	43.6	10,590	0.41%
2024/10/28	2.4	25.46	3.1	25.49	25.50	-0.8	10,510	-0.01%
2024/10/25	3.3	25.46	1.5	25.50	25.50	1.8	10,576	0.02%
2024/10/24	13.3	25.43	2.2	25.46	25.40	11.2	10,756	0.10%
2024/10/23	13.9	25.52	1	25.60	25.50	12.9	10,833	0.12%
2024/10/22	4	25.70	21	25.65	25.75	-17	10,842	-0.16%
2024/10/21	8.6	25.74	0	25.80	25.70	8.6	10,953	0.08%
2024/10/18	2	25.78	19	25.89	25.90	-17	11,070	-0.15%
2024/10/17	1	25.45	40.2	25.60	25.70	-39.2	11,124	-0.35%
2024/10/16	16.7	25.43	0	0.00	25.40	16.7	11,172	0.15%
2024/10/15	7.2	25.51	11	25.61	25.55	-3.8	11,088	-0.03%
2024/10/14	7.2	25.51	6.1	25.54	25.50	1	10,997	0.01%
2024/10/11	3	25.63	9	25.70	25.50	-6	11,139	-0.05%
2024/10/09	12.8	25.49	2	25.60	25.45	10.8	11,238	0.10%
2024/10/08	8.2	25.64	5.8	25.71	25.55	2.4	11,274	0.02%
2024/10/07	7	25.75	15.1	25.89	26.10	-8.1	11,175	-0.07%
2024/10/04	4	25.76	2.9	25.70	25.75	1.1	11,183	0.01%
2024/10/01	1.2	25.82	1	25.90	25.95	0.2	11,112	0.00%
2024/09/30	1.2	26.00	0	25.95	25.90	1.2	11,245	0.01%
2024/09/27	1	26.05	9	26.13	26.05	-8	11,454	-0.07%
2024/09/26	1.7	25.99	1.4	26.07	26.00	0.3	11,456	0.00%
2024/09/25	0.3	25.95	8.1	25.94	25.95	-7.8	11,432	-0.07%
2024/09/24	1	25.80	3	25.89	25.90	-2	11,413	-0.02%
2024/09/23	2.8	25.78	1.4	25.83	25.85	1.4	11,464	0.01%
2024/09/20	2.2	25.76	20.5	25.83	25.70	-18.3	11,547	-0.16%
2024/09/19	2.1	25.63	2.3	25.72	25.65	-0.3	11,469	0.00%
2024/09/18	18.9	25.61	39.5	25.63	25.65	-20.6	11,487	-0.18%
2024/09/16	4.5	25.68	11.7	25.70	25.70	-7.2	11,724	-0.06%
2024/09/13	2.9	25.63	7.3	25.66	25.65	-4.4	11,763	-0.04%
2024/09/12	0.1	25.55	11	25.81	25.80	-10.9	11,944	-0.09%
2024/09/11	1.4	25.48	5	25.55	25.25	-3.6	11,892	-0.03%
2024/09/10	8.4	25.44	2	25.55	25.55	6.4	11,848	0.05%
2024/09/09	14.4	25.31	1	25.50	25.50	13.4	11,876	0.11%
2024/09/06	0	25.35	8.5	25.53	25.70	-8.4	11,861	-0.07%
2024/09/05	12	25.43	2.7	25.49	25.40	9.3	11,930	0.08%
2024/09/04	57.8	25.20	1	25.25	25.20	56.8	12,058	0.47%
2024/09/03	22.2	25.68	0	0.00	25.60	22.2	11,963	0.19%
2024/09/02	7.3	25.78	0.6	25.86	25.75	6.7	12,032	0.06%
2024/08/30	9	25.75	0	0.00	25.90	9	12,222	0.07%
2024/08/29	3.9	25.72	0.4	25.75	25.70	3.5	12,227	0.03%
2024/08/28	4.3	25.74	0	0.00	25.80	4.3	12,347	0.03%
2024/08/27	7.3	25.77	0	0.00	25.90	7.3	13,410	0.05%
2024/08/26	0.1	26.00	10.6	26.00	26.00	-10.5	13,741	-0.08%
2024/08/23	2.4	25.87	11.1	25.84	25.95	-8.7	13,891	-0.06%
2024/08/22	3	25.75	0.5	25.85	25.95	2.5	13,957	0.02%
2024/08/21	2	25.78	15	25.78	25.85	-13	14,009	-0.09%
2024/08/20	8.7	25.76	3.6	25.80	25.80	5	14,083	0.04%
2024/08/19	6.8	25.81	2	26.00	25.75	4.8	14,156	0.03%
2024/08/16	1	25.90	7	25.96	25.95	-6	14,252	-0.04%
2024/08/15	30.6	25.64	6	25.82	25.55	24.6	14,160	0.17%
2024/08/14	67.4	25.55	93.1	25.62	25.85	-25.7	14,179	-0.18%
2024/08/13	35.7	26.47	15	26.49	26.45	20.7	13,731	0.15%
2024/08/12	4.3	26.77	33	26.71	26.75	-28.8	13,577	-0.21%
2024/08/09	23	26.68	44.3	26.62	26.55	-21.3	13,516	-0.16%
2024/08/08	28.3	26.15	22.2	26.28	26.05	6.1	13,216	0.05%
2024/08/07	14.2	26.09	2	26.20	26.15	12.2	13,153	0.09%
2024/08/06	11.1	25.83	73.1	26.04	26.15	-61.9	13,122	-0.47%
2024/08/05	112.8	25.84	271	25.72	25.70	-158.2	12,926	-1.22%	大買/大賣/鉅額交易
2024/08/02	6.6	26.82	6	26.83	26.95	0.6	12,560	0.00%
2024/08/01	3.8	27.06	15.4	27.09	27.20	-11.6	12,478	-0.09%
2024/07/31	3	26.83	8.7	26.84	26.85	-5.7	12,469	-0.05%
2024/07/30	0.1	26.65	1	26.75	26.65	-1	12,491	-0.01%
2024/07/29	2.8	26.82	33.6	26.89	26.95	-30.8	12,566	-0.25%
2024/07/26	15.1	26.43	4	26.50	26.55	11.1	12,524	0.09%
2024/07/23	1	26.60	42.2	26.62	26.70	-41.2	12,676	-0.33%
2024/07/22	16.1	26.39	41.9	26.33	26.40	-25.8	12,665	-0.20%
2024/07/19	4.6	26.42	20	26.47	26.65	-15.4	12,592	-0.12%
2024/07/18	9.4	26.62	45.2	26.70	26.80	-35.8	12,493	-0.29%
2024/07/17	4	26.55	17.2	26.65	26.55	-13.2	12,379	-0.11%
2024/07/16	8	26.54	12	26.56	26.60	-4	12,411	-0.03%
2024/07/15	1	26.55	15.3	26.61	26.60	-14.3	12,693	-0.11%
2024/07/12	2	26.45	3.5	26.49	26.55	-1.4	12,721	-0.01%
2024/07/11	8.8	26.39	10	26.45	26.45	-1.2	12,684	-0.01%
2024/07/10	9.2	26.33	32.1	26.26	26.30	-22.9	12,811	-0.18%
2024/07/09	8.2	26.48	0	0.00	26.40	8.2	12,769	0.06%
2024/07/08	1	26.46	28.6	26.56	26.65	-27.6	12,788	-0.22%
2024/07/05	1	26.55	16	26.57	26.55	-15	12,709	-0.12%
2024/07/04	2	26.43	17.5	26.51	26.55	-15.5	12,726	-0.12%
2024/07/03	2.2	25.95	57.8	26.16	26.40	-55.5	12,606	-0.44%
2024/07/02	44.3	25.88	1	25.85	25.80	43.3	12,386	0.35%
2024/07/01	21.1	26.00	15	26.04	26.00	6.1	12,420	0.05%
2024/06/28	8	26.08	8.7	26.10	26.00	-0.7	12,410	-0.01%
2024/06/27	6.2	25.87	7	25.99	26.00	-0.8	12,345	-0.01%
2024/06/26	21.6	26.07	0	0.00	26.00	21.6	12,362	0.17%
2024/06/25	2.2	26.15	76.2	26.21	26.25	-74	12,349	-0.60%
2024/06/24	5.1	25.95	7.5	25.98	26.10	-2.4	12,301	-0.02%
2024/06/21	7.2	26.06	12	26.14	26.00	-4.8	12,374	-0.04%
2024/06/20	7.1	26.10	18	26.15	26.15	-10.9	12,125	-0.09%
2024/06/19	10.1	26.06	14.9	26.13	26.05	-4.8	12,109	-0.04%
2024/06/18	9.3	26.11	16.8	25.99	26.15	-7.5	12,014	-0.06%
2024/06/17	4.1	25.99	24.3	25.95	26.00	-20.2	12,154	-0.17%
2024/06/14	12.3	25.80	13.3	25.87	25.95	-1.1	12,254	-0.01%
2024/06/13	13.4	25.80	22.2	25.90	25.75	-8.8	12,276	-0.07%
2024/06/12	21.2	25.73	1.8	25.80	25.70	19.4	12,497	0.16%
2024/06/11	14.6	25.79	14	25.86	25.75	0.6	12,657	0.00%
2024/06/07	18	25.80	45.6	25.89	25.85	-27.6	12,575	-0.22%
2024/06/06	30.3	25.61	2.2	25.66	25.60	28.1	12,460	0.23%
2024/06/05	17.3	25.58	12.9	25.65	25.50	4.4	12,434	0.04%
2024/06/04	25.5	25.55	5	25.57	25.55	20.5	12,337	0.17%
2024/06/03	28.4	25.64	0	0.00	25.60	28.4	12,197	0.23%
2024/05/31	61.7	25.65	0	0.00	25.55	61.7	12,061	0.51%
2024/05/30	74	25.81	1	25.85	25.70	73	11,028	0.66%
2024/05/29	42.9	26.01	2	26.03	25.95	40.9	10,726	0.38%
2024/05/28	9.4	26.21	4.3	26.24	26.20	5.1	10,513	0.05%
2024/05/27	5.3	26.17	13	26.20	26.15	-7.7	10,620	-0.07%
2024/05/24	42.7	26.26	1	26.40	26.20	41.7	10,592	0.39%
2024/05/23	10.1	26.44	4.1	26.47	26.40	6.1	10,512	0.06%
2024/05/22	10.5	26.66	0	0.00	26.60	10.5	10,407	0.10%
2024/05/21	6.4	26.80	2.4	26.79	26.80	4	10,329	0.04%
2024/05/20	4.2	26.77	50	26.83	26.90	-45.8	10,227	-0.45%
2024/05/17	0.1	26.60	4	26.66	26.60	-3.9	10,092	-0.04%
2024/05/16	2.1	26.66	76.1	26.65	26.70	-74	10,072	-0.73%
2024/05/15	4	26.54	33.5	26.56	26.40	-29.5	9,983	-0.30%
2024/05/14	32.3	26.42	21	26.45	26.35	11.3	10,046	0.11%
2024/05/13	3.2	26.60	13	26.55	26.60	-9.8	10,053	-0.10%
2024/05/10	0	0.00	38	26.57	26.60	-38	9,970	-0.38%
2024/05/09	30.1	26.33	4	26.56	26.30	26.1	9,989	0.26%
2024/05/08	4	26.58	2.5	26.59	26.70	1.5	10,013	0.01%
2024/05/07	4.1	26.60	23	26.70	26.70	-18.9	10,053	-0.19%
2024/05/06	3	26.65	50.9	26.64	26.70	-47.9	9,999	-0.48%
2024/05/03	2.1	26.35	3.6	26.51	26.40	-1.5	9,841	-0.02%
2024/05/02	11.1	26.31	34.6	26.43	26.45	-23.5	9,759	-0.24%
2024/04/30	18.1	26.22	6.7	26.29	26.20	11.4	9,644	0.12%
2024/04/29	3	26.37	107.6	26.27	26.40	-104.6	9,525	-1.10%	大賣/鉅額交易
2024/04/26	18	25.84	0	0.00	25.80	18	9,334	0.19%
2024/04/25	8.1	25.89	0	0.00	25.85	8.1	9,359	0.09%
2024/04/24	1	26.10	4	26.18	26.10	-3	9,403	-0.03%
2024/04/23	1	26.15	8.8	26.20	26.15	-7.8	9,644	-0.08%
2024/04/22	2.1	26.03	25.7	26.04	26.10	-23.6	9,790	-0.24%
2024/04/19	71	25.56	4	25.59	25.60	67	9,699	0.69%
2024/04/18	1.7	25.77	5.6	25.82	25.85	-3.9	9,408	-0.04%
2024/04/17	26.6	25.67	1	25.75	25.70	25.6	9,360	0.27%
2024/04/16	67.6	25.81	4	25.86	25.70	63.6	9,281	0.69%
2024/04/15	2.1	26.12	12	26.14	26.10	-9.9	9,019	-0.11%
2024/04/12	5.3	26.00	12.5	26.03	26.05	-7.2	8,969	-0.08%
2024/04/11	11.6	26.13	9.1	26.20	26.10	2.5	8,859	0.03%
2024/04/10	2.2	26.21	2.6	26.36	26.20	-0.4	8,787	0.00%
2024/04/09	3.2	26.25	12	26.25	26.25	-8.8	8,791	-0.10%
2024/04/08	5.7	26.18	7.9	26.21	26.20	-2.2	8,776	-0.03%
2024/04/03	13.3	26.01	0	0.00	26.00	13.3	8,756	0.15%
2024/04/02	3.4	26.25	21.8	26.27	26.30	-18.4	8,672	-0.21%
2024/04/01	12.7	26.21	0.8	26.30	26.30	11.8	8,691	0.14%
2024/03/29	7.1	26.24	33	26.20	26.20	-25.9	8,681	-0.30%
2024/03/28	10.1	26.03	3	26.00	26.00	7.1	8,570	0.08%
2024/03/27	16.3	26.12	11.9	26.15	26.10	4.4	8,455	0.05%
2024/03/26	54.8	26.08	24.3	26.19	26.15	30.5	8,461	0.36%
2024/03/25	40.1	26.00	4	25.96	25.95	36.1	8,416	0.43%
2024/03/22	12.6	26.03	22	26.03	26.00	-9.4	8,420	-0.11%
2024/03/21	2.1	25.95	34	25.99	26.05	-31.9	8,375	-0.38%
2024/03/20	41.8	25.74	3	25.72	25.65	38.8	8,568	0.45%
2024/03/19	20.5	25.89	0.2	26.00	25.85	20.3	8,519	0.24%
2024/03/18	7.4	26.10	17	26.13	26.05	-9.6	8,436	-0.11%
2024/03/15	17.2	26.09	15.6	26.09	26.05	1.6	8,425	0.02%
2024/03/14	8.7	26.19	28.4	26.17	26.30	-19.7	8,140	-0.24%
2024/03/13	21.6	25.82	4.1	25.89	25.85	17.5	7,891	0.22%
2024/03/12	15.2	25.83	3	25.85	25.85	12.2	7,764	0.16%
2024/03/11	4.4	25.85	1.3	25.86	25.85	3.1	7,683	0.04%
2024/03/08	20.3	25.67	17.9	25.78	25.85	2.4	7,615	0.03%
2024/03/07	18.4	25.74	8.1	25.72	25.70	10.4	7,573	0.14%
2024/03/06	2.5	25.74	20	25.80	25.75	-17.5	7,549	-0.23%
2024/03/05	20.1	25.66	35.5	25.69	25.60	-15.4	8,133	-0.19%
2024/03/04	12.1	25.72	1.2	25.76	25.70	10.9	8,174	0.13%
2024/03/01	14.3	25.81	2	25.90	25.80	12.3	8,245	0.15%
2024/02/29	5.7	25.68	14	25.65	25.95	-8.3	8,290	-0.10%
2024/02/27	7.7	25.73	2.3	25.75	25.65	5.4	8,099	0.07%
2024/02/26	3.4	25.68	1.1	25.70	25.75	2.4	8,061	0.03%
2024/02/23	15.1	25.75	10	25.76	25.75	5.1	8,047	0.06%
2024/02/22	6.2	25.80	5	25.77	25.75	1.2	8,218	0.02%
2024/02/21	19	25.88	0	0.00	25.85	19	8,211	0.23%
2024/02/20	1.4	25.86	2.1	25.80	25.95	-0.7	8,262	-0.01%
2024/02/19	4.6	25.80	6	25.75	25.85	-1.4	8,367	-0.02%
2024/02/16	13	25.50	16.1	25.50	25.60	-3	8,555	-0.04%
2024/02/15	20.3	25.62	6.2	25.68	25.55	14.1	8,526	0.17%
2024/02/05	24.1	25.64	2.5	25.65	25.60	21.6	8,386	0.26%
2024/02/02	11.3	25.76	3	25.85	25.85	8.3	8,341	0.10%
2024/02/01	0.1	25.75	5.6	25.73	25.85	-5.5	8,344	-0.07%
2024/01/31	23.6	25.44	2.5	25.46	25.45	21.1	8,243	0.26%
2024/01/30	19.7	25.61	2	25.40	25.40	17.7	8,147	0.22%
2024/01/29	12.7	25.69	2.8	25.69	25.75	9.9	8,151	0.12%
2024/01/26	4	25.64	0	0.00	25.70	4	8,137	0.05%
2024/01/25	4.5	25.48	5	25.52	25.50	-0.5	8,156	-0.01%
2024/01/24	4	25.44	1	25.50	25.50	3	8,130	0.04%
2024/01/23	9.5	25.35	0.3	25.45	25.30	9.2	8,148	0.11%
2024/01/22	12.6	25.30	1	25.35	25.25	11.6	8,242	0.14%
2024/01/19	17.2	25.27	3.7	25.28	25.30	13.5	8,172	0.16%
2024/01/18	31.6	25.27	6.9	25.25	25.20	24.7	8,174	0.30%
2024/01/17	41.6	25.29	10	25.35	25.15	31.6	8,142	0.39%
2024/01/16	38.5	25.59	7.2	25.64	25.50	31.2	7,886	0.40%
2024/01/15	8.2	26.02	4.4	26.06	26.00	3.8	7,741	0.05%
2024/01/12	11.1	26.02	2.1	26.05	26.00	9	7,878	0.11%
2024/01/11	11	26.16	2.8	26.24	26.10	8.2	7,909	0.10%
2024/01/10	13.4	26.21	11	26.24	26.20	2.5	7,881	0.03%
2024/01/09	2.3	26.41	2	26.48	26.35	0.3	7,872	0.00%
2024/01/08	1.1	26.45	14.5	26.62	26.50	-13.4	7,929	-0.17%
2024/01/05	0.3	26.50	14.3	26.41	26.50	-14	7,918	-0.18%
2024/01/04	1	26.35	4	26.35	26.50	-3	8,033	-0.04%
2024/01/03	16.5	26.49	10	26.40	26.35	6.5	8,258	0.08%
2024/01/02	3.1	26.70	11.5	26.71	26.80	-8.4	8,201	-0.10%
2023/12/29	11	26.70	15.8	26.70	26.70	-4.8	8,278	-0.06%
2023/12/28	0	0.00	4.2	26.74	26.85	-4.2	8,454	-0.05%
2023/12/27	0.2	26.45	21	26.57	26.55	-20.8	8,420	-0.25%
2023/12/26	1	26.35	12.4	26.32	26.45	-11.4	8,348	-0.14%
2023/12/25	3.8	26.20	7.2	26.25	26.20	-3.4	8,356	-0.04%
2023/12/22	1.1	26.21	24	26.20	26.25	-22.9	8,426	-0.27%
2023/12/21	7.4	26.16	17.5	26.20	26.15	-10.2	8,631	-0.12%
2023/12/20	16.6	26.48	6	26.53	26.35	10.6	8,620	0.12%
2023/12/19	4	26.56	9	26.60	26.70	-5	8,545	-0.06%
2023/12/18	3.4	26.60	3	26.65	26.70	0.4	8,899	0.00%
2023/12/15	2.1	26.83	11.1	26.87	26.75	-9	8,933	-0.10%
2023/12/14	19	26.62	44	26.74	26.85	-25	8,678	-0.29%
2023/12/13	1.1	26.50	3	26.40	26.50	-1.9	8,534	-0.02%
2023/12/12	3	26.60	1	26.60	26.65	2	8,723	0.02%
2023/12/11	4.2	26.58	1	26.65	26.65	3.2	8,741	0.04%
2023/12/08	2.1	26.72	0.2	26.75	26.75	1.9	8,712	0.02%
2023/12/07	17	26.62	18.1	26.66	26.75	-1.1	8,740	-0.01%
2023/12/06	2.3	26.68	26.5	26.70	26.80	-24.2	8,831	-0.27%
2023/12/05	2.1	26.60	2.6	26.58	26.65	-0.5	8,825	-0.01%
2023/12/04	18	26.68	163	26.71	26.75	-145	8,846	-1.64%	大賣/鉅額交易
2023/12/01	10.2	26.59	31.1	26.61	26.55	-20.8	8,894	-0.23%
2023/11/30	3	26.63	3.8	26.84	26.95	-0.8	8,851	-0.01%
2023/11/29	1	26.75	21	26.73	26.70	-20	8,250	-0.24%
2023/11/28	1.2	26.57	13.5	26.70	26.75	-12.3	8,147	-0.15%
2023/11/27	9.3	26.56	14	26.57	26.50	-4.7	8,223	-0.06%
2023/11/24	5.1	26.34	8	26.40	26.50	-2.8	8,166	-0.03%
2023/11/22	6.5	26.48	6.9	26.57	26.50	-0.3	8,211	0.00%
2023/11/21	1	26.65	161.6	26.78	26.80	-160.6	8,262	-1.94%	大賣/鉅額交易
2023/11/20	4.6	26.41	2	26.45	26.45	2.6	8,085	0.03%
2023/11/17	3.7	26.49	21.2	26.58	26.45	-17.5	8,059	-0.22%
2023/11/16	2	26.40	12.6	26.45	26.50	-10.6	7,965	-0.13%
2023/11/15	3.1	26.34	21.4	26.25	26.40	-18.3	7,867	-0.23%
2023/11/14	0.3	25.85	11	25.85	25.90	-10.8	7,722	-0.14%
2023/11/13	0.4	25.80	40	25.80	25.80	-39.6	7,802	-0.51%
2023/11/10	1.3	25.71	1.1	25.80	25.75	0.2	7,902	0.00%
2023/11/09	2.7	25.75	1	25.75	25.70	1.7	7,998	0.02%
2023/11/08	2.3	25.74	3	25.80	25.75	-0.7	8,129	-0.01%
2023/11/07	3.4	25.74	0.6	25.75	25.75	2.8	8,212	0.03%
2023/11/06	27.6	25.77	27.4	25.89	25.85	0.3	8,325	0.00%
2023/11/03	0.4	25.66	5.1	25.65	25.70	-4.7	8,513	-0.06%
2023/11/02	4.7	25.56	20.1	25.50	25.50	-15.4	8,794	-0.18%
2023/11/01	3.3	25.23	0	0.00	25.25	3.3	8,955	0.04%
2023/10/31	5	25.12	8.1	25.14	25.15	-3.1	9,156	-0.03%
2023/10/30	15	25.15	0.1	25.25	25.10	14.9	9,348	0.16%
2023/10/27	0.3	25.28	14	25.31	25.30	-13.7	9,293	-0.15%
2023/10/26	16.7	25.14	9.2	25.21	25.10	7.5	9,471	0.08%
2023/10/25	11.4	25.29	2	25.45	25.25	9.4	9,446	0.10%
2023/10/24	17.6	25.29	2	25.25	25.25	15.6	9,505	0.16%
2023/10/23	18.5	25.32	7	25.43	25.30	11.5	9,611	0.12%
2023/10/20	13.3	25.44	32	25.63	25.50	-18.7	9,564	-0.20%
2023/10/19	22.7	25.75	5.2	25.85	25.65	17.5	9,439	0.19%
2023/10/18	6.7	25.95	1.2	25.91	26.00	5.6	9,444	0.06%
2023/10/17	2.4	26.00	1	26.05	26.05	1.4	9,425	0.01%
2023/10/16	2	26.08	4	26.06	26.15	-2	9,456	-0.02%
2023/10/13	24.7	25.96	0	0.00	25.95	24.7	9,422	0.26%
2023/10/12	2.8	26.13	1.2	26.18	26.20	1.6	9,476	0.02%
2023/10/11	4.4	26.06	77.6	26.05	26.10	-73.2	9,471	-0.77%
2023/10/06	4.4	25.60	4.7	25.37	25.65	-0.3	9,257	0.00%
2023/10/05	9.4	25.36	4	25.25	25.30	5.4	9,287	0.06%
2023/10/04	75	25.19	0	0.00	25.10	75	9,223	0.81%
2023/10/03	13.6	25.50	5.2	25.55	25.50	8.4	9,084	0.09%
2023/10/02	3	25.70	11	25.69	25.65	-8	9,158	-0.09%
2023/09/28	7.5	25.61	1	25.65	25.60	6.5	9,451	0.07%
2023/09/27	11	25.55	12	25.55	25.50	-1	9,468	-0.01%
2023/09/26	24.8	25.58	4	25.58	25.55	20.8	9,403	0.22%
2023/09/25	6.1	25.82	0.5	25.98	25.85	5.6	9,264	0.06%
2023/09/22	22.4	25.70	3	25.73	25.70	19.4	9,371	0.21%
2023/09/21	80.7	25.81	1	25.65	25.65	79.7	9,377	0.85%
2023/09/20	16.1	26.13	0	0.00	26.10	16.1	9,030	0.18%
2023/09/19	18	26.26	5	26.25	26.20	13	9,043	0.14%
2023/09/18	5.4	26.36	2.5	26.34	26.35	2.9	9,094	0.03%
2023/09/15	32	26.42	4.1	26.50	26.40	28	9,133	0.31%
2023/09/14	10.5	26.36	0.6	26.49	26.55	9.9	8,902	0.11%
2023/09/13	14.7	26.28	3.7	26.23	26.25	11.1	8,841	0.12%
2023/09/12	13.3	26.20	4.5	26.26	26.25	8.8	8,994	0.10%
2023/09/11	18.6	26.02	69	26.02	26.15	-50.4	8,983	-0.56%
2023/09/08	23.7	26.10	2.5	26.16	26.10	21.2	8,908	0.24%
2023/09/07	17.9	26.12	8	26.12	26.15	9.9	8,947	0.11%
2023/09/06	33	26.18	0	0.00	26.10	33	8,951	0.37%
2023/09/05	51.1	26.32	0.7	26.45	26.30	50.5	8,861	0.57%
2023/09/04	19.3	26.37	0.8	26.45	26.40	18.5	8,857	0.21%
2023/09/01	11.2	26.38	2	26.45	26.35	9.2	8,878	0.10%
2023/08/31	22.9	26.45	0	0.00	26.25	22.9	8,909	0.26%
2023/08/30	6.3	26.57	11	26.60	26.65	-4.7	8,741	-0.05%
2023/08/29	32.2	26.40	0.4	26.50	26.45	31.8	8,775	0.36%
2023/08/28	3	26.47	4.2	26.41	26.50	-1.2	8,739	-0.01%
2023/08/25	22.5	26.52	3	26.57	26.40	19.5	9,118	0.21%
2023/08/24	4.5	26.71	2	26.80	26.70	2.5	9,136	0.03%
2023/08/23	12.1	26.66	6	26.70	26.60	6.1	9,170	0.07%
2023/08/22	60	26.75	7.1	26.73	26.80	52.9	9,184	0.58%
2023/08/21	6.8	26.69	1.6	26.77	26.65	5.3	9,219	0.06%
2023/08/18	12.6	26.57	9	26.50	26.55	3.6	9,269	0.04%
2023/08/17	33.5	26.36	1	26.50	26.35	32.5	9,248	0.35%
2023/08/16	23.9	26.59	5	26.55	26.55	18.9	9,178	0.21%
2023/08/15	22.1	26.96	11.3	27.15	26.90	10.8	9,179	0.12%
2023/08/14	17.3	27.16	83	27.30	27.10	-65.8	9,217	-0.71%
2023/08/11	9.5	27.70	77	27.71	27.60	-67.5	9,354	-0.72%
2023/08/10	21.5	27.77	25.3	27.70	27.80	-3.8	9,369	-0.04%
2023/08/09	67.1	27.72	115.1	27.59	27.85	-48	9,297	-0.52%	大賣/
2023/08/08	25.1	29.39	4	29.44	29.35	21.1	9,021	0.23%
2023/08/07	4.3	29.37	20	29.37	29.45	-15.7	8,730	-0.18%
2023/08/04	21.7	29.07	2.5	29.19	29.15	19.2	8,553	0.22%
2023/08/02	34.4	29.07	31	29.20	29.00	3.4	8,397	0.04%
2023/08/01	4.7	29.45	2	29.45	29.50	2.7	8,224	0.03%
2023/07/31	2.2	29.31	7.1	29.43	29.40	-4.9	8,200	-0.06%
2023/07/28	36.6	29.31	25.7	29.29	29.25	10.9	8,041	0.14%
2023/07/27	107	29.10	3.3	29.24	29.25	103.7	8,007	1.29%	大買/鉅額交易
2023/07/26	35.5	28.84	5.6	28.86	28.95	29.9	8,114	0.37%
2023/07/25	16.3	28.40	7.1	28.48	28.40	9.2	8,143	0.11%
2023/07/24	5	28.17	2	28.23	28.20	3	8,163	0.04%
2023/07/21	16.1	28.34	2.5	28.53	28.25	13.6	8,216	0.17%
2023/07/20	0.4	28.45	8.8	28.47	28.50	-8.4	8,341	-0.10%
2023/07/19	11	28.49	0	0.00	28.35	11	8,329	0.13%
2023/07/18	0.6	28.35	5.1	28.44	28.45	-4.5	8,309	-0.05%
2023/07/17	3.8	28.40	17.3	28.37	28.45	-13.6	8,307	-0.16%
2023/07/14	22.2	28.15	13	28.25	28.30	9.2	8,244	0.11%
2023/07/13	1.3	28.12	14.2	28.11	28.05	-12.9	8,151	-0.16%
2023/07/12	5	28.03	0	0.00	28.15	5	8,187	0.06%
2023/07/11	0	0.00	10	27.95	28.05	-10	8,215	-0.12%
2023/07/10	12.4	27.81	3.3	27.81	27.85	9.1	8,213	0.11%
2023/07/07	19.5	27.51	0	0.00	27.65	19.5	8,155	0.24%
2023/07/06	37.4	27.85	5.1	27.82	27.70	32.3	8,082	0.40%
2023/07/05	2.7	28.17	8.7	28.15	28.10	-6	7,767	-0.08%
2023/07/04	16.4	28.11	4	28.20	28.20	12.4	7,711	0.16%
2023/07/03	2.5	28.12	8.6	28.18	28.25	-6.1	7,759	-0.08%
2023/06/30	11.6	27.98	7	28.05	28.05	4.6	7,847	0.06%
2023/06/29	4.2	28.05	0	0.00	28.05	4.2	7,718	0.05%
2023/06/28	7.3	28.02	3	28.15	28.15	4.3	7,689	0.06%
2023/06/27	1.2	28.22	3	28.17	28.10	-1.8	7,669	-0.02%
2023/06/26	2.2	28.06	31	28.20	28.05	-28.8	7,646	-0.38%
2023/06/21	6.2	28.06	178.6	28.16	28.20	-172.4	7,626	-2.26%	大賣/鉅額交易
2023/06/20	13.2	28.00	5.1	28.06	28.10	8.1	7,637	0.11%
2023/06/19	29.9	27.85	103	28.10	28.10	-73.1	7,676	-0.95%	大賣/
2023/06/16	11	28.02	0.1	28.08	28.00	10.9	7,693	0.14%
2023/06/15	7	28.05	11.4	28.12	28.10	-4.4	7,587	-0.06%
2023/06/14	3.1	28.11	0.6	28.20	28.10	2.5	7,694	0.03%
2023/06/13	3.2	28.07	36	28.19	28.25	-32.9	7,859	-0.42%
2023/06/12	13.1	28.15	13.1	28.19	28.10	0	8,044	0.00%
2023/06/09	4.4	28.33	8.5	28.35	28.35	-4.1	8,207	-0.05%
2023/06/08	0.1	28.30	3	28.33	28.40	-3	8,314	-0.04%
2023/06/07	4.3	28.25	14	28.30	28.35	-9.8	8,456	-0.12%
2023/06/06	0	28.25	4.6	28.25	28.25	-4.6	8,486	-0.05%
2023/06/05	3.1	28.21	22.7	28.30	28.15	-19.6	8,514	-0.23%
2023/06/02	0.1	28.05	6.4	28.18	28.20	-6.3	8,487	-0.07%
2023/06/01	3.2	27.94	6	27.96	27.90	-2.8	8,487	-0.03%
2023/05/31	1	28.05	3.8	28.18	27.95	-2.8	8,471	-0.03%
2023/05/30	0.1	28.15	2.2	28.15	28.10	-2.1	8,097	-0.03%
2023/05/29	0.5	28.00	14	28.06	28.10	-13.5	8,205	-0.16%
2023/05/26	5	27.86	3	28.03	28.00	2	8,347	0.02%
2023/05/25	3.2	28.06	6	28.10	28.00	-2.8	8,365	-0.03%
2023/05/24	15.4	28.11	3	28.25	28.35	12.4	8,395	0.15%
2023/05/23	10.9	28.16	1.1	28.25	28.20	9.8	8,328	0.12%
2023/05/22	1.2	28.16	1.8	28.23	28.20	-0.6	8,335	-0.01%
2023/05/19	0.3	28.00	28.2	28.16	28.20	-27.9	8,292	-0.34%
2023/05/18	1.2	27.99	7.4	27.98	28.05	-6.2	8,200	-0.08%
2023/05/17	3.5	27.76	20.7	27.91	27.90	-17.3	8,109	-0.21%
2023/05/16	3.5	27.41	1	27.35	27.50	2.5	7,857	0.03%
2023/05/15	0.6	27.22	11	27.25	27.30	-10.5	7,807	-0.13%
2023/05/12	1	27.15	12.2	27.10	27.15	-11.2	7,811	-0.14%
2023/05/11	3.3	27.23	3.1	27.23	27.30	0.2	7,806	0.00%
2023/05/10	2	27.30	1	27.35	27.35	1	7,794	0.01%
2023/05/09	4.4	27.25	41	27.30	27.35	-36.7	7,821	-0.47%
2023/05/08	2.4	27.26	2.5	27.30	27.30	-0.1	7,891	0.00%
2023/05/05	2.4	27.15	9.1	27.16	27.20	-6.8	7,829	-0.09%
2023/05/04	6	27.12	20.5	26.99	27.15	-14.5	7,850	-0.19%
2023/05/03	3.9	27.07	1	27.20	27.05	2.9	7,905	0.04%
2023/05/02	4	27.09	27.3	27.06	27.20	-23.3	8,229	-0.28%
2023/04/28	2	26.75	8	26.70	26.75	-6	8,466	-0.07%
2023/04/27	10.3	26.55	0.1	26.60	26.60	10.1	8,392	0.12%
2023/04/26	33.1	26.51	6	26.68	26.60	27.1	8,437	0.32%
2023/04/25	90.2	26.73	20	26.73	26.55	70.2	8,442	0.83%
2023/04/24	8.1	26.40	23	26.49	26.50	-14.9	8,383	-0.18%
2023/04/21	17.3	26.28	5	26.25	26.35	12.3	8,538	0.14%
2023/04/20	34.8	26.35	7	26.35	26.40	27.8	8,688	0.32%
2023/04/19	11.3	26.54	1.4	26.60	26.60	9.9	8,945	0.11%
2023/04/18	0	0.00	11.3	26.59	26.60	-11.3	9,024	-0.12%
2023/04/17	12.8	26.48	5	26.55	26.55	7.8	9,068	0.09%
2023/04/14	31.8	26.67	8.2	26.52	26.60	23.6	9,059	0.26%
2023/04/13	10	26.45	4	26.50	26.50	6	9,009	0.07%
2023/04/12	30.3	26.40	10.1	26.40	26.40	20.1	9,022	0.22%
2023/04/11	3.7	26.39	8.5	26.40	26.45	-4.8	9,115	-0.05%
2023/04/10	0.8	26.32	12.5	26.25	26.30	-11.7	9,078	-0.13%
2023/04/07	3.7	26.19	2	26.13	26.20	1.7	9,084	0.02%
2023/04/06	2.2	26.16	12.2	26.28	26.20	-10	9,079	-0.11%
2023/03/31	9	26.23	11	26.38	26.10	-2	9,045	-0.02%
2023/03/30	27.5	26.12	2.3	26.20	26.10	25.2	8,906	0.28%
2023/03/29	19	26.10	2.7	26.16	26.25	16.3	8,895	0.18%
2023/03/28	4.3	26.21	5.9	26.20	26.20	-1.7	8,927	-0.02%
2023/03/27	3.5	26.15	1	26.15	26.20	2.5	8,974	0.03%
2023/03/24	11.1	26.06	9	26.07	26.15	2.1	9,126	0.02%
2023/03/23	1	26.00	3.7	26.02	26.10	-2.7	9,185	-0.03%
2023/03/22	3	25.75	10	25.65	25.95	-7	9,291	-0.08%
2023/03/21	12.4	25.41	5	25.50	25.40	7.4	9,397	0.08%
2023/03/20	21.7	25.21	7	25.16	25.20	14.7	9,381	0.16%
2023/03/17	12.9	25.35	0	0.00	25.35	12.9	9,373	0.14%
2023/03/16	39.7	25.40	7.2	25.45	25.30	32.5	9,266	0.35%
2023/03/15	45.6	25.71	19.3	25.75	25.60	26.3	9,225	0.29%
2023/03/14	49	25.84	2.3	25.81	25.80	46.7	9,155	0.51%
2023/03/13	9.7	26.03	17.5	26.01	26.10	-7.8	9,006	-0.09%
2023/03/10	37.9	26.23	0	0.00	26.15	37.9	8,939	0.42%
2023/03/09	13.5	26.42	0	0.00	26.45	13.5	8,876	0.15%
2023/03/08	3.4	26.57	7.3	26.60	26.60	-3.9	9,494	-0.04%
2023/03/07	4.1	26.61	3	26.65	26.65	1.1	9,537	0.01%
2023/03/06	2.1	26.65	30	26.67	26.60	-27.9	9,720	-0.29%
2023/03/03	12.3	26.41	1.1	26.40	26.40	11.2	9,859	0.11%
2023/03/02	9.7	26.35	2	26.45	26.40	7.7	9,959	0.08%
2023/03/01	60.9	26.48	3.1	26.57	26.45	57.8	9,981	0.58%
2023/02/24	5	26.67	2	26.70	26.65	3	9,813	0.03%
2023/02/23	0.7	26.71	68.5	26.71	26.80	-67.8	9,698	-0.70%
2023/02/22	48.9	26.50	13	26.65	26.50	35.9	9,787	0.37%
2023/02/21	10.3	26.67	50	26.65	26.70	-39.8	9,769	-0.41%
2023/02/20	12.5	26.73	21	26.80	26.85	-8.5	9,878	-0.09%
2023/02/17	6.2	26.62	32.8	26.61	26.60	-26.6	9,994	-0.27%
2023/02/16	24.6	26.60	26.2	26.67	26.55	-1.7	10,233	-0.02%
2023/02/15	38.4	26.59	11.1	26.55	26.60	27.3	10,466	0.26%
2023/02/14	5.6	26.72	8.5	26.74	26.75	-2.9	10,428	-0.03%
2023/02/13	31.5	26.42	46	26.65	26.80	-14.5	10,476	-0.14%
2023/02/10	7.3	26.40	14.3	26.58	26.60	-7	10,481	-0.07%
2023/02/09	9.1	26.36	0	0.00	26.35	9.1	10,538	0.09%
2023/02/08	7	26.35	2.2	26.41	26.35	4.8	10,628	0.05%
2023/02/07	0.2	26.50	0.2	26.50	26.40	0	10,665	0.00%
2023/02/06	43.3	26.42	0	0.00	26.35	43.3	10,631	0.41%
2023/02/03	2.5	26.61	1	26.60	26.65	1.5	10,580	0.01%
2023/02/02	10.5	26.49	0	0.00	26.65	10.5	10,707	0.10%
2023/02/01	12.7	26.45	5.3	26.52	26.55	7.3	10,732	0.07%
2023/01/31	43.9	26.63	71	26.90	26.45	-27.1	10,807	-0.25%
2023/01/30	35.4	26.64	52.1	26.86	27.30	-16.7	10,592	-0.16%
2023/01/17	5.7	26.76	1.2	26.81	26.70	4.5	10,297	0.04%
2023/01/16	11.1	26.80	3	26.87	26.85	8.1	10,309	0.08%
2023/01/13	37.4	26.49	34.4	26.68	26.35	3	10,296	0.03%
2023/01/12	26.3	26.42	10	26.40	26.40	16.3	10,533	0.15%
2023/01/11	15.1	26.63	3	26.72	26.70	12.1	10,584	0.11%
2023/01/10	3.2	26.92	8.2	26.96	27.00	-5	10,562	-0.05%
2023/01/09	4.5	26.79	11.8	26.79	27.00	-7.3	10,529	-0.07%
2023/01/06	3.7	26.33	46.6	26.35	26.30	-42.9	10,405	-0.41%
2023/01/05	2.7	26.14	4.3	26.14	26.25	-1.6	10,568	-0.01%
2023/01/04	3.1	25.85	15	25.92	26.00	-11.9	10,683	-0.11%
2023/01/03	9.7	25.75	5	25.85	25.90	4.7	10,927	0.04%
2022/12/30	0.2	25.99	8.1	25.95	26.00	-7.9	10,957	-0.07%
2022/12/29	14	25.67	0.2	25.75	25.65	13.8	11,042	0.12%
2022/12/28	20.5	25.90	0	0.00	25.90	20.5	11,044	0.19%
2022/12/27	9.1	26.10	3	26.18	26.10	6	11,200	0.05%
2022/12/26	4	26.04	1	25.95	26.10	3	11,392	0.03%
2022/12/23	33.4	25.92	1	25.90	25.95	32.4	11,684	0.28%
2022/12/22	0.4	26.10	6.1	26.10	26.15	-5.7	11,913	-0.05%
2022/12/21	3.7	25.96	4.3	26.02	26.00	-0.6	12,228	-0.01%
2022/12/20	11.1	26.00	4.2	25.98	25.95	6.9	12,328	0.06%
2022/12/19	1.4	26.09	2	26.00	26.15	-0.7	12,415	-0.01%
2022/12/16	20.1	26.16	16	26.25	26.15	4.1	12,425	0.03%
2022/12/15	2.2	26.30	1.2	26.49	26.50	1	12,408	0.01%
2022/12/14	11	26.36	73.6	26.43	26.50	-62.6	12,412	-0.50%
2022/12/13	13.6	26.14	7	26.29	26.10	6.6	12,333	0.05%
2022/12/12	2.1	26.15	12	26.27	26.35	-9.9	12,230	-0.08%
2022/12/09	0	0.00	0.8	26.25	26.25	-0.8	12,487	-0.01%
2022/12/08	20	25.90	5.6	26.02	26.05	14.4	12,568	0.11%
2022/12/07	0.2	25.95	33	26.14	26.05	-32.8	12,641	-0.26%
2022/12/06	22.4	25.95	0	0.00	25.80	22.4	12,595	0.18%
2022/12/05	14.9	26.17	0	0.00	26.10	14.9	12,518	0.12%
2022/12/02	1.8	26.40	2	26.50	26.40	-0.2	12,496	0.00%
2022/12/01	2.2	26.53	1.6	26.68	26.70	0.6	12,608	0.00%
2022/11/30	7.7	26.51	46	26.64	26.65	-38.3	12,656	-0.30%
2022/11/29	0.4	26.20	385	26.24	26.50	-384.6	12,035	-3.20%	大賣/鉅額交易
2022/11/28	19.4	25.84	4.4	26.13	26.15	15	11,974	0.13%
2022/11/25	16.3	26.18	0.5	26.30	26.30	15.8	11,936	0.13%
2022/11/24	1	26.25	1	26.25	26.30	0	11,900	0.00%
2022/11/23	0.1	26.15	16	26.11	26.10	-15.9	11,882	-0.13%
2022/11/22	2	25.95	5	25.95	26.05	-3	11,925	-0.03%
2022/11/21	5.2	25.73	2.3	25.73	26.05	2.9	11,901	0.02%
2022/11/18	10.5	25.90	0	0.00	25.80	10.5	11,857	0.09%
2022/11/17	7.2	26.23	0.3	26.20	26.20	6.9	11,781	0.06%
2022/11/16	6	26.41	1	26.40	26.45	5	11,820	0.04%
2022/11/15	16.4	26.43	5	26.61	26.70	11.4	11,760	0.10%
2022/11/14	2	26.48	6.2	26.57	26.55	-4.2	11,644	-0.04%
2022/11/11	7	26.21	23.2	26.49	26.55	-16.2	11,435	-0.14%
2022/11/10	5.3	25.85	1	26.05	25.90	4.3	11,291	0.04%
2022/11/09	2.1	25.92	29	25.90	26.00	-26.9	11,354	-0.24%
2022/11/08	3	25.58	87.1	25.64	25.75	-84.1	11,330	-0.74%
2022/11/07	55.1	25.47	0	0.00	25.60	55.1	11,381	0.48%
2022/11/04	2.4	24.96	5.2	25.36	25.75	-2.8	11,487	-0.02%
2022/11/03	17.1	24.86	10	24.86	25.00	7.1	11,813	0.06%
2022/11/02	51.1	25.11	4.1	25.02	25.00	47	12,342	0.38%
2022/11/01	2.9	25.08	28.8	25.22	25.35	-25.9	12,608	-0.21%
2022/10/31	2.5	25.07	2.1	25.27	25.00	0.4	12,742	0.00%
2022/10/28	24.6	24.94	1	25.25	25.05	23.6	12,734	0.19%
2022/10/27	3.2	25.26	1	25.15	25.05	2.2	12,758	0.02%
2022/10/26	14.9	25.36	20.5	25.37	25.30	-5.6	12,720	-0.04%
2022/10/25	11.1	24.97	30.5	24.94	25.15	-19.5	12,628	-0.15%
2022/10/24	0.2	24.75	2	24.78	24.70	-1.8	12,685	-0.01%
2022/10/21	2.7	24.35	1.3	24.66	24.50	1.4	12,695	0.01%
2022/10/20	6.2	23.81	90.4	23.93	24.25	-84.1	12,711	-0.66%
2022/10/19	7.5	24.28	0	0.00	24.05	7.5	12,455	0.06%
2022/10/18	2	24.30	0.7	24.45	24.40	1.3	12,381	0.01%
2022/10/17	20	24.27	22.1	24.12	24.35	-2.1	12,424	-0.02%
2022/10/14	38.9	24.59	21.3	24.60	24.50	17.6	12,338	0.14%
2022/10/13	14.4	24.63	14.2	24.59	24.55	0.2	12,294	0.00%
2022/10/12	25.5	25.02	9	25.11	25.10	16.4	12,086	0.14%
2022/10/11	29.6	25.17	2.4	25.20	25.05	27.2	12,050	0.23%
2022/10/07	9.7	25.78	0.3	25.88	25.80	9.4	11,877	0.08%
2022/10/06	5	25.91	16.5	25.99	26.05	-11.5	11,876	-0.10%
2022/10/05	10.7	25.81	3	25.82	25.70	7.7	11,928	0.06%
2022/10/04	6.5	25.55	0	0.00	25.85	6.5	12,010	0.05%
2022/10/03	20.5	25.79	65.6	25.89	25.70	-45.2	11,928	-0.38%
2022/09/30	6.1	26.28	24.2	26.30	26.25	-18.1	11,847	-0.15%
2022/09/29	3.6	26.40	2	26.35	26.50	1.6	11,723	0.01%
2022/09/28	13.1	26.11	83.5	26.20	26.45	-70.4	11,616	-0.61%
2022/09/27	6.7	26.18	7.3	26.26	26.15	-0.6	11,348	-0.01%
2022/09/26	17.8	26.27	6.2	26.30	26.25	11.6	11,344	0.10%
2022/09/23	6.6	26.75	54.9	26.75	26.70	-48.2	11,305	-0.43%
2022/09/22	24.4	26.80	21.6	26.80	26.80	2.8	11,349	0.02%
2022/09/21	9.2	27.06	2	27.10	27.10	7.2	11,282	0.06%
2022/09/20	5.6	27.17	0	0.00	27.25	5.6	11,226	0.05%
2022/09/19	17.9	27.29	0	0.00	27.15	17.9	11,210	0.16%
2022/09/16	3.2	27.46	14	27.50	27.55	-10.8	11,247	-0.10%
2022/09/15	1.9	27.44	62.2	27.25	27.50	-60.3	11,072	-0.54%
2022/09/14	13.1	27.12	18.2	27.20	27.05	-5.1	11,004	-0.05%
2022/09/13	441.2	27.55	372.5	27.48	27.45	68.7	11,194	0.61%	大買/大賣/
2022/09/12	1.1	27.34	11	27.33	27.45	-9.9	11,344	-0.09%
2022/09/08	1.2	27.05	6	27.07	27.25	-4.8	11,575	-0.04%
2022/09/07	9.3	27.04	3.8	27.05	26.95	5.5	11,667	0.05%
2022/09/06	1.5	27.41	5.3	27.44	27.45	-3.9	11,649	-0.03%
2022/09/05	1.2	27.03	0	0.00	27.15	1.2	11,630	0.01%
2022/09/02	11.2	27.01	3	27.05	27.00	8.2	11,766	0.07%
2022/09/01	12.5	27.06	7	27.15	27.10	5.5	11,789	0.05%
2022/08/31	3	27.15	4	27.45	27.65	-1	11,666	-0.01%
2022/08/30	6.2	27.10	1	27.30	27.20	5.2	11,552	0.05%
2022/08/29	4.2	27.12	6	27.18	27.20	-1.8	11,546	-0.02%
2022/08/26	3.2	27.36	3.2	27.44	27.45	0	11,499	0.00%
2022/08/25	1	27.10	25	27.33	27.30	-24	11,554	-0.21%
2022/08/24	23.2	26.96	9	26.82	27.00	14.2	11,704	0.12%
2022/08/23	7.1	27.08	0	0.00	27.00	7.1	12,626	0.06%
2022/08/22	6.9	27.43	104	27.45	27.40	-97.1	12,805	-0.76%	大賣/
2022/08/19	0.3	27.67	1	27.60	27.60	-0.7	12,974	-0.01%
2022/08/18	2.6	27.73	11	27.70	27.75	-8.5	13,199	-0.06%
2022/08/17	2.3	27.68	2	27.60	27.75	0.3	13,336	0.00%
2022/08/16	1.4	27.46	4.1	27.50	27.65	-2.7	13,368	-0.02%
2022/08/15	6.5	27.47	0	0.00	27.50	6.5	13,566	0.05%
2022/08/12	15.2	27.44	5	27.43	27.45	10.1	13,803	0.07%
2022/08/11	31.9	27.36	14.1	27.25	27.45	17.8	14,112	0.13%
2022/08/10	70.8	27.10	43.2	27.13	27.20	27.5	14,470	0.19%
2022/08/09	18.5	28.42	40.3	28.35	28.50	-21.7	14,249	-0.15%
2022/08/08	18.9	27.84	2.8	27.89	28.00	16.1	13,851	0.12%
2022/08/05	11.2	27.64	1.1	27.51	27.65	10	13,808	0.07%
2022/08/04	22	27.39	19	27.46	27.35	3	14,097	0.02%
2022/08/03	3	27.15	1	27.15	27.35	2	14,159	0.01%
2022/08/02	50.2	27.20	4	27.14	27.25	46.2	14,481	0.32%
2022/08/01	8.4	27.38	0	0.00	27.45	8.4	14,811	0.06%
2022/07/29	8.3	27.18	0	0.00	27.40	8.3	15,027	0.06%
2022/07/28	5	27.13	9.1	27.17	27.25	-4.1	14,962	-0.03%
2022/07/27	0.4	26.80	5	26.77	26.95	-4.6	14,884	-0.03%
2022/07/26	1.1	26.42	4	26.45	26.50	-2.9	14,838	-0.02%
2022/07/25	4	26.24	45	26.35	26.50	-41	14,832	-0.28%
2022/07/22	2	25.93	9.5	26.10	26.05	-7.4	15,005	-0.05%
2022/07/21	7.2	25.89	3	25.72	26.00	4.2	15,004	0.03%
2022/07/20	7.4	25.66	0	0.00	25.60	7.4	15,061	0.05%
2022/07/19	11.4	25.55	2.8	25.61	25.65	8.7	15,191	0.06%
2022/07/18	12.7	25.46	3	25.48	25.50	9.7	15,323	0.06%
2022/07/15	10.4	25.40	1	25.60	25.30	9.4	15,302	0.06%
2022/07/14	4.2	25.81	0	0.00	25.80	4.2	15,370	0.03%
2022/07/13	15.2	25.82	51	25.70	25.85	-35.8	15,416	-0.23%
2022/07/12	32	25.24	20	25.20	25.20	12	15,584	0.08%
2022/07/11	8.9	25.70	0	0.00	25.65	8.9	15,653	0.06%
2022/07/08	16.5	26.04	2	26.20	26.00	14.5	15,946	0.09%
2022/07/07	2.1	25.92	8	26.09	26.10	-5.9	16,035	-0.04%
2022/07/06	34.5	26.24	26.8	26.17	26.10	7.7	16,179	0.05%
2022/07/05	11.1	26.53	13.8	26.58	26.55	-2.7	16,365	-0.02%
2022/07/04	31.5	26.34	2.2	26.74	26.55	29.3	16,521	0.18%
2022/07/01	3.2	26.63	5.3	26.47	26.50	-2.1	16,894	-0.01%
2022/06/30	19.5	26.80	4	26.85	26.85	15.5	17,255	0.09%
2022/06/29	13	27.02	4	27.25	27.20	9	17,283	0.05%
2022/06/28	0	0.00	5.6	27.21	27.15	-5.6	17,507	-0.03%
2022/06/27	59.1	27.23	54	27.45	27.15	5.1	17,632	0.03%
2022/06/24	5	27.35	67	27.37	27.35	-62	17,621	-0.35%
2022/06/23	6	27.01	11	26.99	26.95	-5	17,677	-0.03%
2022/06/22	18.2	26.81	27	26.80	26.75	-8.8	17,690	-0.05%
2022/06/21	1	26.75	7.6	26.69	27.10	-6.6	17,776	-0.04%
2022/06/20	30.5	26.38	4	26.56	26.10	26.5	17,800	0.15%
2022/06/17	12.7	26.69	7	26.80	26.75	5.7	17,649	0.03%
2022/06/16	14.1	27.17	9.8	27.49	27.10	4.3	17,528	0.02%
2022/06/15	4	27.08	4	27.14	27.20	0	17,932	0.00%
2022/06/14	4	26.88	13.8	26.82	27.00	-9.8	18,135	-0.05%
2022/06/13	24.9	26.66	16.1	26.80	26.95	8.8	18,214	0.05%
2022/06/10	17.5	27.10	2.2	27.03	27.15	15.3	18,208	0.08%
2022/06/09	1.2	27.22	0	0.00	27.30	1.2	18,235	0.01%
2022/06/08	2.4	27.34	8	27.44	27.45	-5.6	18,246	-0.03%
2022/06/07	104.1	27.30	10	27.20	27.30	94.1	18,326	0.51%	大買/
2022/06/06	2.4	27.28	3	27.40	27.30	-0.6	18,338	0.00%
2022/06/02	22.5	27.40	5	27.39	27.35	17.5	18,736	0.09%
2022/06/01	25.6	27.82	6	27.73	27.65	19.6	19,109	0.10%
2022/05/31	19	27.86	3.1	28.02	28.15	15.9	19,095	0.08%
2022/05/30	32.1	28.01	0.7	28.22	28.20	31.4	18,147	0.17%
2022/05/27	4	27.98	7.4	27.95	28.00	-3.4	18,020	-0.02%
2022/05/26	2.1	27.55	7	27.59	27.70	-4.9	17,998	-0.03%
2022/05/25	0.3	27.32	2	27.48	27.40	-1.7	18,028	-0.01%
2022/05/24	23.2	27.27	54	27.47	27.35	-30.8	18,227	-0.17%
2022/05/23	4.9	27.20	12.1	27.23	27.25	-7.2	18,162	-0.04%
2022/05/20	0	0.00	5	27.06	27.15	-5	18,195	-0.03%
2022/05/19	45.3	26.64	8.3	26.73	26.85	37	17,955	0.21%
2022/05/18	30.2	26.80	32.5	27.01	27.30	-2.3	17,617	-0.01%
2022/05/17	5.4	25.79	1.5	25.86	26.00	3.9	17,129	0.02%
2022/05/16	9.8	25.55	14.3	25.53	25.65	-4.5	17,036	-0.03%
2022/05/13	17.6	25.33	21.6	25.47	25.50	-4	16,941	-0.02%
2022/05/12	60.8	25.62	21.1	25.44	25.35	39.7	16,820	0.24%
2022/05/11	7.9	26.15	2.4	26.18	26.15	5.5	16,470	0.03%
2022/05/10	34.9	26.19	78.5	26.01	26.20	-43.6	16,400	-0.27%
2022/05/09	94.8	26.62	123.8	26.58	26.40	-29	16,183	-0.18%	大賣/
2022/05/06	48.8	27.29	67.3	27.36	27.40	-18.5	16,155	-0.11%
2022/05/05	59.5	28.03	26.8	28.06	27.80	32.7	16,194	0.20%
2022/05/04	9.2	28.14	2.5	28.10	28.05	6.7	16,251	0.04%
2022/05/03	35.3	28.13	2	28.40	28.15	33.3	16,504	0.20%
2022/04/29	5.1	28.41	90	28.55	28.50	-84.9	16,757	-0.51%
2022/04/28	25.1	28.10	20	28.10	28.20	5.1	17,024	0.03%
2022/04/27	114.4	28.36	5	28.40	28.30	109.4	16,877	0.65%	大買/鉅額交易
2022/04/26	13	28.70	98	28.72	28.80	-85	16,848	-0.50%
2022/04/25	139.1	28.27	20	28.32	28.30	119.1	16,854	0.71%	大買/鉅額交易
2022/04/22	105.5	28.51	56.3	28.90	28.85	49.3	16,762	0.29%	大買/
2022/04/21	18.2	28.53	1	28.80	28.55	17.2	16,839	0.10%
2022/04/20	5.5	28.62	1	28.80	28.85	4.5	16,943	0.03%
2022/04/19	14	28.66	25	28.70	28.55	-11	16,986	-0.06%
2022/04/18	121.8	28.57	142.1	28.38	28.55	-20.3	17,228	-0.12%	大買/大賣/
2022/04/15	40.8	29.29	123.4	29.11	29.25	-82.6	17,071	-0.48%	大賣/
2022/04/14	97.1	29.77	49.6	29.67	29.55	47.5	17,028	0.28%
2022/04/13	11.7	30.40	29	30.11	30.35	-17.3	16,772	-0.10%
2022/04/12	29.1	30.20	37	30.14	30.15	-7.9	16,669	-0.05%
2022/04/11	39.1	30.88	106	30.72	30.65	-66.9	16,468	-0.41%	大賣/
2022/04/08	77	30.33	15.2	30.40	30.55	61.8	16,224	0.38%
2022/04/07	296.3	30.38	241.8	30.62	30.05	54.5	16,109	0.34%	大買/大賣/
2022/04/06	21.7	30.34	46.1	30.05	30.75	-24.4	15,755	-0.15%
2022/04/01	28.1	29.52	10	29.56	29.65	18.1	15,464	0.12%
2022/03/31	78.9	29.59	66.6	29.34	29.55	12.3	15,345	0.08%
2022/03/30	10.6	28.83	7.1	28.94	28.95	3.5	15,036	0.02%
2022/03/29	38.3	28.73	1	28.85	28.75	37.3	14,903	0.25%
2022/03/28	22.4	28.45	9.1	28.76	28.90	13.3	14,823	0.09%
2022/03/25	46.4	28.54	3	28.60	28.65	43.4	14,716	0.29%
2022/03/24	12	28.55	18.1	28.63	28.65	-6	14,693	-0.04%
2022/03/23	6.1	28.39	161.2	28.20	28.60	-155	14,691	-1.06%	大賣/鉅額交易
2022/03/22	4.5	27.86	7	27.81	28.00	-2.5	14,463	-0.02%
2022/03/21	33.3	27.92	107	27.91	27.85	-73.7	14,466	-0.51%	大賣/
2022/03/18	59	27.92	5	27.92	28.15	54	14,472	0.37%
2022/03/17	60.3	27.60	66	27.73	27.55	-5.7	14,144	-0.04%
2022/03/16	7.2	26.99	2.2	27.16	27.30	5	14,011	0.04%
2022/03/15	31.1	26.91	22	26.91	26.95	9	14,188	0.06%
2022/03/14	2.2	26.60	25.3	26.70	26.75	-23.1	14,192	-0.16%
2022/03/11	13	26.57	2	26.60	26.65	11	14,255	0.08%
2022/03/10	6.7	26.53	13.6	26.54	26.75	-6.9	14,340	-0.05%
2022/03/09	15.3	25.98	9	26.00	25.95	6.3	14,431	0.04%
2022/03/08	113	25.87	82	25.97	25.90	31	14,430	0.21%	大買/
2022/03/07	34.4	26.18	37	26.29	26.30	-2.6	14,069	-0.02%
2022/03/04	13.2	26.47	4	26.69	26.80	9.2	14,198	0.06%
2022/03/03	21.1	26.89	5	26.83	26.85	16.1	14,196	0.11%
2022/03/02	13.6	26.76	4.7	26.62	26.90	9	14,350	0.06%
2022/03/01	36.4	26.65	153.2	26.65	26.65	-116.8	14,275	-0.82%	大賣/鉅額交易
2022/02/25	86.5	26.25	32.3	26.34	26.45	54.3	14,170	0.38%
2022/02/24	232.8	26.58	10	26.45	26.60	222.8	13,949	1.60%	大買/鉅額交易
2022/02/23	21.1	26.97	12.2	26.98	27.05	8.9	13,637	0.07%
2022/02/22	138	26.89	6.1	26.87	26.95	131.9	13,670	0.96%	大買/鉅額交易
2022/02/21	9.3	27.25	4	27.29	27.25	5.3	13,536	0.04%
2022/02/18	3.1	27.37	0.1	27.45	27.35	3	13,571	0.02%
2022/02/17	28.4	27.44	21.7	27.54	27.45	6.7	13,664	0.05%
2022/02/16	10.4	27.47	6.5	27.46	27.40	3.9	13,779	0.03%
2022/02/15	19.8	27.39	11.3	27.38	27.35	8.5	13,787	0.06%
2022/02/14	40.5	27.36	4	27.39	27.45	36.5	13,753	0.27%
2022/02/11	5.5	27.59	21	27.67	27.75	-15.5	13,732	-0.11%
2022/02/10	22.2	27.59	6	27.53	27.70	16.2	13,722	0.12%
2022/02/09	59.4	27.57	3	27.57	27.75	56.4	13,670	0.41%
2022/02/08	19	27.68	21	27.61	27.70	-2	13,469	-0.02%
2022/02/07	20.7	26.97	62	26.86	27.05	-41.3	13,086	-0.32%
2022/01/26	23.4	26.39	24.1	26.39	26.45	-0.7	12,802	-0.01%
2022/01/25	51.4	25.94	10.1	25.99	26.20	41.4	12,662	0.33%
2022/01/24	65.8	26.01	69.6	26.18	26.35	-3.8	12,396	-0.03%
2022/01/21	223.6	26.43	9.3	26.37	26.45	214.3	12,181	1.76%	大買/鉅額交易
2022/01/20	129.6	26.77	0.5	26.90	26.80	129.1	11,886	1.09%	大買/鉅額交易
2022/01/19	17.2	26.96	16.1	26.97	27.00	1.1	11,834	0.01%
2022/01/18	19.5	26.92	5.7	26.96	27.05	13.8	11,873	0.12%
2022/01/17	89.8	27.00	72	27.02	27.00	17.7	11,754	0.15%
2022/01/14	244.2	27.10	5.1	27.11	27.20	239.1	11,617	2.06%	大買/鉅額交易
2022/01/13	129	27.22	23.5	27.33	27.40	105.6	11,440	0.92%	大買/鉅額交易
2022/01/12	205.8	27.24	12.1	27.03	27.15	193.7	11,267	1.72%	大買/鉅額交易
2022/01/11	12.1	26.68	319.2	26.42	26.95	-307.2	11,128	-2.76%	大賣/鉅額交易
2022/01/10	360.8	26.22	38.1	26.05	26.30	322.7	10,899	2.96%	大買/鉅額交易
2022/01/07	22	26.07	6.3	26.01	25.95	15.7	10,787	0.15%
2022/01/06	9.4	25.62	393.1	25.61	25.75	-383.7	10,653	-3.60%	大賣/鉅額交易
2022/01/05	5.4	25.35	6.1	25.38	25.55	-0.7	10,621	-0.01%
2022/01/04	182.1	25.30	15.1	25.32	25.40	167	10,695	1.56%	大買/鉅額交易
2022/01/03	14.5	25.40	2.1	25.40	25.40	12.4	10,619	0.12%
2021/12/30	214	25.45	4.2	25.50	25.45	209.8	10,632	1.97%	大買/鉅額交易
2021/12/29	14.3	25.37	228	25.40	25.50	-213.7	10,678	-2.00%	大賣/鉅額交易
2021/12/28	0.3	25.10	710.4	25.30	25.35	-710.1	10,676	-6.65%	大賣/鉅額交易
2021/12/27	5.1	25.02	0	25.10	25.00	5.1	10,574	0.05%
2021/12/24	13.5	25.00	3	25.00	25.05	10.5	10,783	0.10%
2021/12/23	7.5	24.96	1.7	25.05	25.00	5.8	10,840	0.05%
2021/12/22	33.6	24.90	0	0.00	24.95	33.6	10,954	0.31%
2021/12/21	15.5	24.99	24	24.95	25.00	-8.5	11,005	-0.08%
2021/12/20	78.3	24.86	0	0.00	24.80	78.3	10,981	0.71%
2021/12/17	3.2	25.00	13.4	24.96	25.10	-10.2	10,892	-0.09%
2021/12/16	13.4	24.80	33.9	24.76	24.90	-20.5	10,834	-0.19%
2021/12/15	13.3	24.66	0	24.70	24.65	13.3	11,004	0.12%
2021/12/14	193.5	24.69	65.2	24.71	24.70	128.2	11,158	1.15%	大買/鉅額交易
2021/12/13	131.7	25.05	1.1	25.31	25.00	130.6	11,017	1.19%	大買/鉅額交易
2021/12/10	139.5	24.97	6.8	25.08	25.10	132.7	10,923	1.21%	大買/鉅額交易
2021/12/09	506.9	24.92	56.2	25.00	25.20	450.7	10,848	4.15%	大買/鉅額交易
2021/12/08	20	24.56	19.8	24.49	24.70	0.3	10,563	0.00%
2021/12/07	22.6	24.16	6.3	24.19	24.30	16.3	10,450	0.16%
2021/12/06	6	24.17	11	24.18	24.20	-5	10,444	-0.05%
2021/12/03	2	24.05	684	23.95	24.05	-682	10,566	-6.45%	大賣/鉅額交易
2021/12/02	1	23.75	44.2	23.88	23.90	-43.2	10,479	-0.41%
2021/12/01	6.1	23.65	120	23.89	23.85	-113.9	10,470	-1.09%	大賣/鉅額交易
2021/11/30	25.8	23.54	0.2	23.80	23.75	25.5	10,516	0.24%
2021/11/29	7	23.56	30	23.52	23.55	-23	10,033	-0.23%
2021/11/26	424.1	23.62	56	23.71	23.55	368.1	9,999	3.68%	大買/鉅額交易
2021/11/25	6	23.88	0	0.00	23.90	6	10,091	0.06%
2021/11/24	30	23.80	3.1	23.70	23.70	26.9	10,200	0.26%
2021/11/23	108.5	23.53	63.7	23.60	23.50	44.7	10,243	0.44%	大買/
2021/11/22	158.1	23.58	6	23.60	23.70	152.1	10,223	1.49%	大買/鉅額交易
2021/11/19	276.9	23.73	23	23.70	23.65	253.9	10,210	2.49%	大買/鉅額交易
2021/11/18	12.8	23.77	203.3	23.90	23.90	-190.6	10,166	-1.87%	大賣/鉅額交易
2021/11/17	13.6	23.53	39.5	23.53	23.65	-25.9	10,067	-0.26%
2021/11/16	224.1	23.39	103.7	23.50	23.45	120.4	10,110	1.19%	大買/大賣/鉅額交易
2021/11/15	14	23.66	33.6	23.63	23.55	-19.6	10,133	-0.19%
2021/11/12	19.1	23.40	15.6	23.37	23.45	3.5	9,994	0.03%
2021/11/11	3.3	23.13	11.1	23.17	23.20	-7.8	9,983	-0.08%
2021/11/10	1.3	23.07	7.1	23.09	23.10	-5.8	10,163	-0.06%
2021/11/09	17.1	22.87	178.1	22.85	23.00	-161	10,141	-1.59%	大賣/鉅額交易
2021/11/08	11.3	22.81	7.1	22.84	22.80	4.1	10,262	0.04%
2021/11/05	0	22.75	0.1	22.75	22.80	-0.1	10,594	0.00%
2021/11/04	6	22.73	2.2	22.78	22.75	3.8	10,985	0.03%
2021/11/03	10	22.70	3.2	22.72	22.75	6.8	11,254	0.06%
2021/11/02	1	22.75	233.2	22.80	22.80	-232.2	11,495	-2.02%	大賣/鉅額交易
2021/11/01	222.1	22.59	2.2	22.66	22.65	219.9	11,721	1.88%	大買/鉅額交易
2021/10/29	181.1	22.60	0	0.00	22.60	181.1	11,805	1.53%	大買/鉅額交易
2021/10/28	11.9	22.77	0.3	22.80	22.75	11.5	11,767	0.10%
2021/10/27	4.1	22.74	16.2	22.83	22.85	-12.1	11,948	-0.10%
2021/10/26	5.7	22.75	31.9	22.72	22.75	-26.2	12,050	-0.22%
2021/10/25	0	22.50	3	22.47	22.50	-3	11,954	-0.03%
2021/10/22	6.2	22.45	2	22.48	22.40	4.2	12,087	0.03%
2021/10/21	10.3	22.51	19.6	22.50	22.45	-9.3	12,186	-0.08%
2021/10/20	1.1	22.50	10.5	22.40	22.50	-9.4	12,173	-0.08%
2021/10/19	3.8	22.43	3.2	22.50	22.40	0.6	12,200	0.01%
2021/10/18	2.6	22.31	18.6	22.37	22.40	-16	12,359	-0.13%
2021/10/15	1.7	22.22	7.1	22.20	22.25	-5.4	12,371	-0.04%
2021/10/14	4.3	22.14	21.4	22.20	22.10	-17.2	12,359	-0.14%
2021/10/13	0.9	22.10	334.7	22.10	22.15	-333.9	12,433	-2.69%	大賣/鉅額交易
2021/10/12	47.3	21.85	4.3	21.97	22.05	43	12,444	0.35%
2021/10/08	8.3	22.05	237	22.05	22.00	-228.7	12,325	-1.86%	大賣/鉅額交易
2021/10/07	24.2	22.10	27	22.06	22.15	-2.8	12,355	-0.02%
2021/10/06	32.5	21.95	0	0.00	21.95	32.5	12,350	0.26%
2021/10/05	44.1	21.93	2.4	22.00	21.95	41.6	12,343	0.34%
2021/10/04	9.2	21.92	3	22.00	22.00	6.2	12,339	0.05%
2021/10/01	173.1	21.87	12	21.89	22.00	161.1	12,306	1.31%	大買/鉅額交易
2021/09/30	1	22.00	5	22.00	22.10	-4	12,129	-0.03%
2021/09/29	20.1	21.95	58	22.02	22.05	-37.9	12,130	-0.31%
2021/09/28	4	22.08	22	22.00	22.15	-18	12,029	-0.15%
2021/09/27	24.4	22.08	2	22.08	22.05	22.4	12,055	0.19%
2021/09/24	4.5	22.14	24.8	22.19	22.15	-20.3	12,072	-0.17%
2021/09/23	33	21.95	22	22.06	22.10	11	12,157	0.09%
2021/09/22	171.2	21.70	3	21.72	21.75	168.2	12,137	1.39%	大買/鉅額交易
2021/09/17	60	22.01	3	22.15	22.00	57	11,916	0.48%
2021/09/16	5.5	22.12	7	22.19	22.20	-1.5	11,762	-0.01%
2021/09/15	128.8	22.03	33	22.10	22.15	95.8	11,772	0.81%	大買/
2021/09/14	4.6	22.06	10	22.16	22.20	-5.4	11,766	-0.05%
2021/09/13	17.3	21.96	1	22.00	22.05	16.3	11,681	0.14%
2021/09/10	10.2	21.93	1	22.00	22.05	9.2	11,696	0.08%
2021/09/09	25	21.94	2	21.95	21.90	23	11,962	0.19%
2021/09/08	131	22.08	66	22.03	22.05	65	11,870	0.55%	大買/
2021/09/07	1	22.30	13	22.35	22.40	-12	11,765	-0.10%
2021/09/06	18	22.32	19	22.35	22.35	-1	11,689	-0.01%
2021/09/03	7.1	22.10	56.1	22.23	22.30	-49.1	11,664	-0.42%
2021/09/02	3	22.03	1.2	22.08	22.05	1.8	11,597	0.02%
2021/09/01	82.2	22.24	5.1	22.26	22.20	77.1	11,558	0.67%
2021/08/31	9.1	22.12	22	22.17	22.35	-12.9	11,477	-0.11%
2021/08/30	9.1	21.90	18	22.00	22.15	-8.9	11,226	-0.08%
2021/08/27	19.9	21.77	286.4	21.62	21.85	-266.5	11,074	-2.41%	大賣/鉅額交易
2021/08/26	108	21.40	1	21.35	21.40	107	10,938	0.98%	大買/鉅額交易
2021/08/25	1	21.40	1.1	21.41	21.40	-0.1	10,943	0.00%
2021/08/24	8	21.31	13	21.30	21.45	-5	10,915	-0.05%
2021/08/23	12.3	21.14	9.4	21.13	21.10	3	10,937	0.03%
2021/08/20	10.1	20.94	15	21.00	21.05	-4.9	11,007	-0.04%
2021/08/19	92.6	20.98	2.1	20.95	20.95	90.5	11,306	0.80%
2021/08/18	10.2	21.02	4	21.05	21.05	6.2	11,210	0.06%
2021/08/17	6.1	20.97	45.2	21.08	21.10	-39.1	11,252	-0.35%
2021/08/16	26.4	20.99	11	21.01	21.00	15.4	11,210	0.14%
2021/08/13	17	21.13	10	21.15	21.15	7	11,074	0.06%
2021/08/12	43.9	21.35	10	21.40	21.35	33.9	11,117	0.30%
2021/08/11	71.6	21.40	72	21.41	21.45	-0.4	11,095	0.00%
2021/08/10	87.1	22.09	13.1	22.06	22.15	73.9	10,954	0.67%
2021/08/09	49.4	22.11	20	22.17	22.20	29.4	11,002	0.27%
2021/08/06	78	22.26	41	22.25	22.30	37	10,922	0.34%
2021/08/05	16	22.29	24	22.24	22.35	-8	11,104	-0.07%
2021/08/04	40.1	22.20	11.3	22.20	22.20	28.8	11,693	0.25%
2021/08/03	31.2	22.15	2.2	22.15	22.15	29	11,842	0.24%
2021/08/02	25.2	21.99	12.7	21.99	22.10	12.4	12,114	0.10%
2021/07/30	2	21.98	11.3	21.97	21.85	-9.3	12,022	-0.08%
2021/07/29	9.1	21.93	2.3	21.93	21.95	6.8	11,980	0.06%
2021/07/28	10.1	21.84	8.2	21.87	21.95	1.9	12,017	0.02%
2021/07/27	13.1	21.84	58	21.90	21.95	-45	12,231	-0.37%
2021/07/26	91	21.94	1.7	21.98	21.90	89.3	12,298	0.73%
2021/07/23	1	21.90	4.2	21.92	21.95	-3.2	12,320	-0.03%
2021/07/22	15.3	21.80	39.3	21.82	21.90	-24	12,335	-0.19%
2021/07/21	3.1	21.60	17	21.69	21.70	-13.9	12,227	-0.11%
2021/07/20	4.6	21.58	12.6	21.61	21.55	-8.1	12,322	-0.07%
2021/07/19	8.2	21.61	10.1	21.62	21.70	-1.9	12,347	-0.02%
2021/07/16	3.1	21.67	82	21.69	21.70	-78.9	12,366	-0.64%
2021/07/15	8	21.63	16	21.61	21.65	-8	12,392	-0.06%
2021/07/14	4	21.60	4	21.60	21.65	0	12,504	0.00%
2021/07/13	8	21.53	3	21.55	21.60	5	12,622	0.04%
2021/07/12	52.2	21.53	20	21.50	21.45	32.2	12,666	0.25%
2021/07/09	8.4	21.37	91.1	21.40	21.50	-82.7	12,668	-0.65%
2021/07/08	71.3	21.45	11	21.45	21.40	60.3	12,657	0.48%
2021/07/07	11.1	21.36	1	21.40	21.45	10.1	12,718	0.08%
2021/07/06	29.6	21.45	17.2	21.42	21.45	12.4	12,755	0.10%
2021/07/05	7.1	21.34	8	21.33	21.35	-0.9	12,790	-0.01%
2021/07/02	7.8	21.17	48.1	21.25	21.15	-40.3	12,825	-0.31%
2021/07/01	11	21.20	5.5	21.25	21.20	5.5	12,847	0.04%
2021/06/30	6.1	21.25	4.1	21.29	21.25	2	12,925	0.02%
2021/06/29	2.3	21.26	0	0.00	21.25	2.3	12,904	0.02%
2021/06/28	5	21.30	171	21.35	21.35	-166	12,999	-1.28%	大賣/鉅額交易
2021/06/25	0.1	21.22	1.5	21.28	21.25	-1.4	13,105	-0.01%
2021/06/24	2.1	21.10	1	21.10	21.10	1.1	13,172	0.01%
2021/06/23	0.1	21.10	23.5	21.08	21.05	-23.4	13,384	-0.17%
2021/06/22	4.2	20.97	6.2	20.98	21.00	-2	13,381	-0.01%
2021/06/21	1.2	20.90	10.8	20.82	20.90	-9.6	13,462	-0.07%
2021/06/18	61.6	20.82	3	21.00	20.80	58.6	13,441	0.44%
2021/06/17	4.1	21.04	5	21.05	21.10	-0.9	13,149	-0.01%
2021/06/16	7.9	21.03	0.5	21.10	21.15	7.4	13,464	0.05%
2021/06/15	3	21.07	7	21.10	21.10	-4	13,442	-0.03%
2021/06/11	11.2	21.03	3	21.00	21.10	8.2	13,662	0.06%
2021/06/10	206	20.99	5.2	20.98	21.00	200.8	13,822	1.45%	大買/鉅額交易
2021/06/09	7	20.98	2.4	21.09	20.95	4.6	13,854	0.03%
2021/06/08	3	21.05	39	21.01	21.15	-36	13,863	-0.26%
2021/06/07	4	20.95	12	20.98	21.00	-8	14,064	-0.06%
2021/06/04	6.1	21.05	2.6	21.12	21.05	3.5	14,166	0.02%
2021/06/03	0.5	21.15	1	21.15	21.15	-0.5	14,367	0.00%
2021/06/02	3	21.05	9.2	21.07	21.10	-6.2	14,514	-0.04%
2021/06/01	1	20.95	8	20.95	21.00	-7	14,534	-0.05%
2021/05/31	10	20.87	8.5	20.93	20.95	1.5	14,726	0.01%
2021/05/28	21	20.70	25.1	20.80	20.85	-4.1	14,853	-0.03%
2021/05/27	9	20.58	0	0.00	20.60	9	14,852	0.06%
2021/05/26	14	20.66	0.9	20.70	20.70	13.1	15,009	0.09%
2021/05/25	13.4	20.69	5	20.70	20.70	8.4	15,166	0.06%
2021/05/24	14	20.56	0	0.00	20.65	14	15,233	0.09%
2021/05/21	15	20.62	17	20.71	20.75	-2	15,338	-0.01%
2021/05/20	14	20.50	0	0.00	20.45	14	15,368	0.09%
2021/05/19	61.4	20.58	32	20.62	20.55	29.4	15,323	0.19%
2021/05/18	1	20.75	68.4	20.72	20.85	-67.4	15,203	-0.44%
2021/05/17	113.8	20.35	23	20.25	20.10	90.8	15,215	0.60%	大買/
2021/05/14	20.2	20.58	25	20.66	20.75	-4.8	14,838	-0.03%
2021/05/13	52.4	20.51	110	20.27	20.40	-57.6	14,669	-0.39%	大賣/
2021/05/12	163.5	20.61	105	20.96	20.55	58.5	14,279	0.41%	大買/大賣/
2021/05/11	19.3	21.43	8.4	21.50	21.35	11	13,531	0.08%
2021/05/10	6.3	21.69	14.9	21.67	21.75	-8.6	13,365	-0.06%
2021/05/07	10	21.33	18	21.38	21.50	-8	13,380	-0.06%
2021/05/06	4.3	21.14	2	21.20	21.20	2.2	13,442	0.02%
2021/05/05	10.1	21.11	25.5	21.11	21.05	-15.5	13,373	-0.12%
2021/05/04	60	21.15	10.4	21.21	21.15	49.6	13,353	0.37%
2021/05/03	48.1	21.32	6.1	21.35	21.25	42	13,105	0.32%
2021/04/29	8.3	21.42	36	21.44	21.40	-27.7	13,174	-0.21%
2021/04/28	7	21.44	11.7	21.42	21.50	-4.7	13,234	-0.04%
2021/04/27	5	21.47	8	21.49	21.55	-3	13,554	-0.02%
2021/04/26	1.3	21.48	25.4	21.47	21.55	-24	13,554	-0.18%
2021/04/23	3.1	21.33	15	21.31	21.40	-11.9	13,510	-0.09%
2021/04/22	12.2	21.33	6.3	21.36	21.35	5.9	13,547	0.04%
2021/04/21	17	21.30	8	21.34	21.25	9	13,490	0.07%
2021/04/20	62.4	21.40	35.2	21.48	21.45	27.3	13,483	0.20%
2021/04/19	7.4	21.42	25.8	21.37	21.45	-18.4	13,385	-0.14%
2021/04/16	8.1	21.11	6.3	21.18	21.20	1.8	13,325	0.01%
2021/04/15	8	21.11	10.2	21.10	21.10	-2.2	13,406	-0.02%
2021/04/14	5.6	20.98	16.5	20.99	21.00	-10.9	13,365	-0.08%
2021/04/13	29.3	20.95	94	21.02	21.00	-64.7	13,396	-0.48%
2021/04/12	41	20.89	16.6	20.91	20.95	24.4	13,383	0.18%
2021/04/09	17.9	20.86	21.1	20.86	20.85	-3.3	13,367	-0.02%
2021/04/08	29	20.92	21	20.95	20.90	8	13,357	0.06%
2021/04/07	56	20.96	4.5	21.00	21.00	51.5	13,522	0.38%
2021/04/06	21	21.00	28.5	21.10	21.00	-7.5	13,474	-0.06%
2021/04/01	37	21.05	11.6	21.05	21.05	25.4	13,383	0.19%
2021/03/31	52.6	21.10	54	21.15	21.15	-1.4	13,293	-0.01%
2021/03/30	49.7	21.04	15	21.06	21.10	34.7	13,143	0.26%
2021/03/29	13	21.07	33	21.05	21.10	-20	13,008	-0.15%
2021/03/26	7	20.94	17	20.98	20.90	-10	12,883	-0.08%
2021/03/25	7.3	20.72	52	20.76	20.80	-44.7	12,634	-0.35%
2021/03/24	2.3	20.68	5	20.70	20.65	-2.7	12,636	-0.02%
2021/03/23	13.9	20.60	6.5	20.65	20.65	7.4	12,544	0.06%
2021/03/22	28	20.48	18.3	20.53	20.50	9.7	12,598	0.08%
2021/03/19	122.1	20.44	8.4	20.47	20.40	113.6	12,656	0.90%	大買/鉅額交易
2021/03/18	3	20.62	3.1	20.64	20.65	-0.1	12,355	0.00%
2021/03/17	8.1	20.57	2	20.70	20.60	6.1	12,356	0.05%
2021/03/16	5.7	20.69	16	20.74	20.70	-10.4	12,209	-0.08%
2021/03/15	10.6	20.57	3.4	20.59	20.55	7.2	12,273	0.06%
2021/03/12	1	20.35	19	20.47	20.50	-18	12,466	-0.14%
2021/03/11	59.1	20.45	21.7	20.50	20.40	37.4	12,589	0.30%
2021/03/10	17.2	20.37	13	20.37	20.40	4.2	12,472	0.03%
2021/03/09	14	20.28	132.1	20.26	20.30	-118.1	12,368	-0.95%	大賣/鉅額交易
2021/03/08	23.2	20.17	9.9	20.20	20.10	13.3	12,199	0.11%
2021/03/05	13	20.03	6	20.05	20.15	7	12,106	0.06%
2021/03/04	17	20.05	7	20.13	20.10	10	12,547	0.08%
2021/03/03	1	20.20	10	20.24	20.20	-9	12,485	-0.07%
2021/03/02	6.5	20.11	5	20.10	20.00	1.5	12,297	0.01%
2021/02/26	70.2	20.04	8	20.06	19.95	62.2	12,211	0.51%
2021/02/25	13	20.34	31.1	20.39	20.45	-18.1	11,683	-0.16%
2021/02/24	10	20.29	9	20.28	20.15	1	11,541	0.01%
2021/02/23	14	20.00	223	20.14	20.20	-209	11,452	-1.83%	大賣/鉅額交易
2021/02/22	26.1	20.03	33	19.97	19.95	-6.9	11,386	-0.06%
2021/02/19	7.5	19.86	2	19.88	19.95	5.4	11,449	0.05%
2021/02/18	7.7	19.87	7	19.91	19.85	0.7	11,462	0.01%
2021/02/17	35.2	19.79	40.3	19.81	19.80	-5.1	11,535	-0.04%
2021/02/05	21	19.56	70	19.61	19.60	-49	11,326	-0.43%
2021/02/04	7.1	19.53	6.2	19.57	19.50	0.9	11,358	0.01%
2021/02/03	19	19.48	4.4	19.50	19.60	14.6	11,539	0.13%
2021/02/02	51.4	19.42	15	19.61	19.40	36.4	11,626	0.31%
2021/02/01	13	19.40	8.3	19.40	19.35	4.7	11,555	0.04%
2021/01/29	64.8	19.35	23	19.33	19.15	41.8	11,539	0.36%
2021/01/28	77.1	19.46	11	19.55	19.50	66.1	11,250	0.59%
2021/01/27	16	19.59	1.6	19.59	19.55	14.4	11,053	0.13%
2021/01/26	19	19.56	0.2	19.65	19.55	18.8	11,023	0.17%
2021/01/25	3.3	19.54	10.1	19.60	19.65	-6.8	10,955	-0.06%
2021/01/22	34.5	19.53	6.5	19.58	19.50	28	11,043	0.25%
2021/01/21	64.5	19.66	15	19.71	19.60	49.5	10,912	0.45%
2021/01/20	149.8	19.72	43.2	19.73	19.55	106.5	10,781	0.99%	大買/鉅額交易
2021/01/19	24	19.94	12.2	19.97	19.90	11.8	10,397	0.11%
2021/01/18	55	19.93	1	19.90	19.90	54	10,271	0.53%
2021/01/15	7	20.13	4.6	20.15	20.10	2.4	10,121	0.02%
2021/01/14	5.2	20.10	0	0.00	20.20	5.2	10,013	0.05%
2021/01/13	92.1	20.16	25.2	20.22	20.15	67	9,929	0.67%
2021/01/12	31.4	20.23	17.6	20.21	20.10	13.8	9,827	0.14%
2021/01/11	10.4	20.28	9	20.29	20.40	1.4	9,800	0.01%
2021/01/08	23	20.21	17	20.22	20.35	6	9,706	0.06%
2021/01/07	2.9	20.18	109	20.20	20.15	-106.1	9,590	-1.11%	大賣/鉅額交易
2021/01/06	60.3	20.07	53.2	20.15	20.15	7.1	9,551	0.07%
2021/01/05	6	20.10	4.3	20.17	20.30	1.7	9,442	0.02%
2021/01/04	17	20.14	3.3	20.22	20.15	13.7	9,438	0.15%
2020/12/31	3	20.23	9.1	20.26	20.35	-6.1	9,368	-0.06%
2020/12/30	1	20.35	36.2	20.18	20.35	-35.2	9,299	-0.38%
2020/12/29	3.4	19.96	36	19.96	20.00	-32.6	9,108	-0.36%
2020/12/28	19.4	19.93	34	19.91	19.95	-14.6	9,072	-0.16%
2020/12/25	0.1	19.90	49.5	19.94	19.95	-49.3	9,196	-0.54%
2020/12/24	2.5	19.88	0.6	19.91	19.85	1.9	9,257	0.02%
2020/12/23	7	19.82	1	19.80	19.80	6	9,357	0.06%
2020/12/22	8.1	19.89	0	0.00	19.85	8.1	9,467	0.09%
2020/12/21	10	19.90	15.1	19.97	19.95	-5.1	9,846	-0.05%
2020/12/18	8	19.90	0	0.00	19.85	8	9,952	0.08%
2020/12/17	1.9	20.00	0.2	20.00	19.95	1.7	10,047	0.02%
2020/12/16	3.5	19.97	7.1	20.02	20.05	-3.6	10,101	-0.04%
2020/12/15	20	19.82	3	19.82	19.85	17	10,076	0.17%
2020/12/14	12.4	19.91	1	19.90	19.90	11.4	10,054	0.11%
2020/12/11	10	19.95	3.1	19.98	20.00	7	10,081	0.07%
2020/12/10	18.4	19.83	8.4	19.83	19.85	10	9,974	0.10%
2020/12/09	53.7	19.77	15	19.76	19.75	38.7	9,888	0.39%
2020/12/08	27.4	19.94	27.1	19.97	19.90	0.3	9,642	0.00%
2020/12/07	34	20.14	7	20.25	20.20	27	9,381	0.29%
2020/12/04	2.1	20.30	190	20.29	20.30	-187.9	9,340	-2.01%	大賣/鉅額交易
2020/12/03	4.4	20.12	7.1	20.14	20.15	-2.7	9,242	-0.03%
2020/12/02	1.2	20.11	7	20.11	20.20	-5.8	9,324	-0.06%
2020/12/01	14.5	20.11	5.2	20.15	20.20	9.4	9,544	0.10%
2020/11/30	24.3	20.13	2	20.23	20.30	22.3	9,582	0.23%
2020/11/27	47.9	20.20	2	20.15	20.20	45.9	9,247	0.50%
2020/11/26	4.1	20.19	3.7	20.30	20.35	0.4	9,178	0.00%
2020/11/25	13.3	20.21	13	20.26	20.25	0.3	9,325	0.00%
2020/11/24	6	20.20	30.6	20.15	20.15	-24.6	9,378	-0.26%
2020/11/23	2.1	20.40	30.3	20.32	20.35	-28.2	9,522	-0.30%
2020/11/20	4	20.30	1	20.35	20.25	3	9,485	0.03%
2020/11/19	7.3	20.35	0	0.00	20.45	7.3	9,484	0.08%
2020/11/18	1	20.45	37.1	20.48	20.60	-36.1	9,437	-0.38%
2020/11/17	10.5	20.35	24.1	20.45	20.50	-13.6	9,383	-0.14%
2020/11/16	3	20.43	20.2	20.39	20.45	-17.2	9,674	-0.18%
2020/11/13	1	20.20	11	20.18	20.20	-10	9,642	-0.10%
2020/11/12	14	20.08	7	20.09	20.00	7	9,641	0.07%
2020/11/11	32.1	20.30	80	20.33	20.45	-47.9	9,636	-0.50%
2020/11/10	0.7	20.10	16.3	20.11	20.15	-15.5	9,534	-0.16%
2020/11/09	1.1	19.95	19.2	19.98	20.00	-18.1	9,549	-0.19%
2020/11/06	6	19.85	16	19.90	19.90	-10	10,358	-0.10%
2020/11/05	5	19.70	10	19.77	19.70	-5	10,863	-0.05%
2020/11/04	11	19.60	5	19.61	19.65	6	11,235	0.05%
2020/11/03	2	19.63	10.4	19.68	19.65	-8.4	11,493	-0.07%
2020/11/02	6.2	19.38	2.1	19.38	19.50	4.1	11,711	0.03%
2020/10/30	32.4	19.25	2	19.30	19.20	30.4	11,841	0.26%
2020/10/29	43.5	19.41	2.2	19.41	19.35	41.4	11,753	0.35%
2020/10/28	8	19.55	2	19.58	19.60	6	11,843	0.05%
2020/10/27	7.2	19.56	0	0.00	19.55	7.2	11,956	0.06%
2020/10/26	10.1	19.59	12.3	19.61	19.65	-2.2	12,141	-0.02%
2020/10/23	2.4	19.58	6	19.53	19.50	-3.6	12,380	-0.03%
2020/10/22	13	19.46	1	19.55	19.60	12	12,570	0.10%
2020/10/21	4	19.50	0	0.00	19.50	4	12,709	0.03%
2020/10/20	16	19.51	1	19.45	19.50	15	12,776	0.12%
2020/10/19	8	19.52	8	19.60	19.50	0	12,837	0.00%
2020/10/16	7	19.52	0.3	19.60	19.50	6.7	12,878	0.05%
2020/10/15	39.3	19.56	22	19.56	19.50	17.3	12,993	0.13%
2020/10/14	4.1	19.75	1	19.80	19.70	3.1	12,954	0.02%
2020/10/13	7.1	19.73	2	19.70	19.80	5.1	12,995	0.04%
2020/10/12	13	19.82	7	19.89	19.90	6	13,087	0.05%
2020/10/08	8.2	19.82	4.3	19.84	19.85	3.9	13,138	0.03%
2020/10/07	5	19.88	6.2	19.89	19.90	-1.2	13,182	-0.01%
2020/10/06	2.9	19.86	17	19.85	19.90	-14.1	13,360	-0.11%
2020/10/05	0.1	19.75	4	19.68	19.65	-3.9	13,468	-0.03%
2020/09/30	14.1	19.58	6.2	19.67	19.50	7.9	13,582	0.06%
2020/09/29	1.1	19.75	10.4	19.71	19.70	-9.3	13,547	-0.07%
2020/09/28	17.1	19.46	27	19.53	19.70	-10	13,613	-0.07%
2020/09/25	30	19.15	4	19.20	19.15	26	13,665	0.19%
2020/09/24	53.8	19.06	18	19.04	19.00	35.8	13,650	0.26%
2020/09/23	45.8	19.52	33.5	19.55	19.55	12.3	13,307	0.09%
2020/09/22	107	19.70	1.2	19.73	19.65	105.8	13,185	0.80%	大買/鉅額交易
2020/09/21	16.6	19.93	63	19.96	19.90	-46.4	13,109	-0.35%
2020/09/18	5.3	19.97	6	19.98	20.10	-0.7	13,156	-0.01%
2020/09/17	19.5	19.94	0	0.00	19.95	19.5	13,161	0.15%
2020/09/16	18.2	20.03	33.1	20.04	20.10	-15	13,176	-0.11%
2020/09/15	5	19.94	0	0.00	19.95	5	13,120	0.04%
2020/09/14	0.1	20.00	4	19.90	19.95	-3.9	13,391	-0.03%
2020/09/11	4	19.89	2.9	19.95	20.00	1.1	13,451	0.01%
2020/09/10	10	19.79	0	0.00	19.95	10	13,518	0.07%
2020/09/09	24.5	19.72	0	0.00	19.85	24.5	13,617	0.18%
2020/09/08	12	19.90	4	19.90	19.90	8	13,660	0.06%
2020/09/07	23.1	19.69	10	19.85	19.80	13.1	13,895	0.09%
2020/09/04	58	19.80	4	19.85	19.75	54	14,112	0.38%
2020/09/03	17	19.94	0	0.00	19.90	17	13,987	0.12%
2020/09/02	56.1	19.94	26.2	19.95	19.95	29.9	14,024	0.21%
2020/09/01	17.2	20.04	2	20.10	20.00	15.2	14,112	0.11%
2020/08/31	8	20.14	3	20.05	20.05	5	14,125	0.04%
2020/08/28	12.4	20.14	104	20.18	20.20	-91.6	14,180	-0.65%	大賣/
2020/08/27	146	20.06	0	0.00	20.05	146	14,388	1.01%	大買/鉅額交易
2020/08/26	25	20.21	0	0.00	20.25	25	14,362	0.17%
2020/08/25	11.1	20.27	5	20.25	20.25	6.1	14,631	0.04%
2020/08/24	15	20.29	0	0.00	20.25	15	15,189	0.10%
2020/08/21	22.2	20.32	7.2	20.39	20.50	15	15,297	0.10%
2020/08/20	129	20.23	12.9	20.12	20.15	116.1	15,325	0.76%	大買/鉅額交易
2020/08/19	99.2	20.56	95.8	20.61	20.50	3.5	15,083	0.02%
2020/08/18	4	20.51	2	20.50	20.60	2	15,064	0.01%
2020/08/17	18	20.41	1	20.45	20.45	17	15,187	0.11%
2020/08/14	17	20.41	1	20.45	20.45	16	15,226	0.11%
2020/08/13	52	20.48	2	20.50	20.55	50	15,204	0.33%
2020/08/12	210.1	20.43	47	20.53	20.40	163.1	15,179	1.07%	大買/鉅額交易
2020/08/11	81	21.85	52	21.92	21.85	29	14,395	0.20%
2020/08/10	19	21.86	24	21.81	21.90	-5	13,941	-0.04%
2020/08/07	32	21.65	18	21.65	21.65	14	13,648	0.10%
2020/08/06	21	21.52	193.1	21.60	21.60	-172.1	13,459	-1.28%	大賣/鉅額交易
2020/08/05	4.2	21.35	21	21.39	21.40	-16.8	13,317	-0.13%
2020/08/04	14	21.27	18	21.29	21.25	-4	13,346	-0.03%
2020/08/03	45	21.25	0	0.00	21.20	45	13,360	0.34%
2020/07/31	3	21.42	7.3	21.41	21.40	-4.3	13,269	-0.03%
2020/07/30	135.9	21.43	38.1	21.44	21.50	97.8	13,291	0.74%	大買/
2020/07/29	50	21.32	104.3	21.33	21.35	-54.3	13,196	-0.41%	大賣/
2020/07/28	6	21.02	4	21.09	21.20	2	13,314	0.02%
2020/07/27	32	20.98	35	21.00	20.95	-3	13,443	-0.02%
2020/07/24	163.1	21.10	0	0.00	21.05	163.1	13,590	1.20%	大買/鉅額交易
2020/07/23	0.5	21.25	2	21.25	21.25	-1.5	13,651	-0.01%
2020/07/22	66	21.28	41	21.25	21.30	25	13,788	0.18%
2020/07/21	6.5	21.25	42	21.25	21.25	-35.5	13,922	-0.26%
2020/07/20	5	21.20	5.1	21.20	21.25	-0.1	14,074	0.00%
2020/07/17	105.2	21.30	15	21.30	21.30	90.2	14,324	0.63%	大買/
2020/07/16	2	21.23	15	21.25	21.25	-13	14,755	-0.09%
2020/07/15	12.3	21.11	3.1	21.17	21.20	9.2	14,807	0.06%
2020/07/14	11	21.10	11	21.18	21.10	0	14,992	0.00%
2020/07/13	12	21.19	38	21.20	21.20	-26	15,222	-0.17%
2020/07/10	3.5	21.05	4	21.05	21.10	-0.5	15,445	0.00%
2020/07/09	24	21.11	13	21.14	21.15	11	15,658	0.07%
2020/07/08	1	21.15	11	21.11	21.15	-10	15,732	-0.06%
2020/07/07	31	21.14	28.3	21.14	21.15	2.7	15,884	0.02%
2020/07/06	11.2	21.16	41.6	21.17	21.15	-30.4	16,003	-0.19%
2020/07/03	5	21.00	18	21.02	21.00	-13	16,161	-0.08%
2020/07/02	3	20.95	9	20.95	20.95	-6	16,347	-0.04%
2020/07/01	1	20.90	8	20.82	20.85	-7	16,609	-0.04%
2020/06/30	15.2	20.74	0	0.00	20.75	15.2	16,804	0.09%
2020/06/29	11	20.64	2	20.70	20.65	9	17,040	0.05%
2020/06/24	23	20.82	11	20.81	20.80	12	17,244	0.07%
2020/06/23	5	20.79	3	20.77	20.80	2	17,679	0.01%
2020/06/22	5.5	20.70	8.1	20.70	20.75	-2.6	17,939	-0.01%
2020/06/19	14	20.72	3	20.77	20.70	11	18,589	0.06%
2020/06/18	17	20.74	7	20.76	20.75	10	18,970	0.05%
2020/06/17	8	20.78	40	20.81	20.85	-32	19,718	-0.16%
2020/06/16	6	20.90	38.2	20.89	20.90	-32.2	20,543	-0.16%
2020/06/15	41.4	20.65	11	20.71	20.60	30.4	21,657	0.14%
2020/06/12	50.3	20.61	12	20.59	20.75	38.3	22,198	0.17%
2020/06/11	56.1	21.05	23	21.05	20.90	33.1	22,958	0.14%
2020/06/10	10	21.24	116	21.17	21.25	-106	23,323	-0.45%	大賣/鉅額交易
2020/06/09	15	21.20	4	21.20	21.25	11	24,268	0.05%
2020/06/08	32	21.15	19	21.23	21.30	13	25,003	0.05%
2020/06/05	19.1	21.15	21	21.23	21.25	-1.9	24,986	-0.01%
2020/06/04	23.3	21.13	27	21.18	21.25	-3.7	25,398	-0.01%
2020/06/03	5.5	21.09	31.4	21.16	21.10	-25.9	25,742	-0.10%
2020/06/02	5.5	20.91	62.5	20.88	20.95	-57	25,631	-0.22%
2020/06/01	37	20.69	43	20.81	20.70	-6	25,514	-0.02%
2020/05/29	2	20.25	22	20.34	20.40	-20	25,279	-0.08%
2020/05/28	8.7	20.24	16	20.26	20.25	-7.3	24,804	-0.03%
2020/05/27	2	20.25	70	20.27	20.25	-68	25,053	-0.27%
2020/05/26	5.4	20.15	28	20.17	20.15	-22.6	25,163	-0.09%
2020/05/25	73	19.98	34	19.96	20.00	39	25,240	0.15%
2020/05/22	31.3	20.00	0	0.00	20.00	31.3	25,300	0.12%
2020/05/21	11	20.11	7.3	20.08	20.15	3.7	25,334	0.01%
2020/05/20	41.5	20.06	10	20.09	20.05	31.5	25,337	0.12%
2020/05/19	9	20.04	52	20.15	20.10	-43	25,416	-0.17%
2020/05/18	44	19.94	7	19.96	19.95	37	25,421	0.15%
2020/05/15	78	20.01	64	20.05	19.95	14	25,381	0.06%
2020/05/14	29	20.01	1	20.00	20.05	28	25,302	0.11%
2020/05/13	4	19.95	11.1	20.10	20.05	-7.1	25,216	-0.03%
2020/05/12	27	20.00	5.1	20.03	20.00	21.9	25,212	0.09%
2020/05/11	24	20.15	23	20.14	20.10	1	25,234	0.00%
2020/05/08	22	19.90	33	19.92	19.85	-11	25,156	-0.04%
2020/05/07	45.4	19.88	9	19.87	19.80	36.4	25,153	0.14%
2020/05/06	7	19.74	2	19.80	19.70	5	25,249	0.02%
2020/05/05	8	19.76	13	19.80	19.75	-5	25,265	-0.02%
2020/05/04	68	19.67	22	19.72	19.65	46	25,342	0.18%
2020/04/30	33.1	20.09	53.5	20.17	20.10	-20.4	25,228	-0.08%
2020/04/29	39	20.01	19.3	19.98	20.00	19.7	25,265	0.08%
2020/04/28	33	19.75	42.5	19.64	19.80	-9.5	25,298	-0.04%
2020/04/27	17	19.39	23	19.45	19.50	-6	25,860	-0.02%
2020/04/24	54.1	19.07	44	19.20	19.00	10.1	25,809	0.04%
2020/04/23	134.1	19.09	4	19.18	19.05	130.1	25,658	0.51%	大買/鉅額交易
2020/04/22	44.2	18.98	60.2	19.05	19.10	-16	25,393	-0.06%
2020/04/21	77	19.37	41	19.31	19.20	36	25,221	0.14%
2020/04/20	41.5	19.77	36	19.73	19.85	5.5	24,816	0.02%
2020/04/17	21.4	19.95	45	20.06	19.90	-23.6	24,776	-0.10%
2020/04/16	35	19.86	63	19.79	19.85	-28	24,497	-0.11%
2020/04/15	34.1	19.94	15	19.97	20.05	19.1	24,252	0.08%
2020/04/14	18.3	19.54	30.8	19.48	19.65	-12.5	23,939	-0.05%
2020/04/13	31.5	19.09	17	19.15	19.05	14.5	23,578	0.06%
2020/04/10	18	18.99	23	19.12	19.15	-5	23,446	-0.02%
2020/04/09	44.2	18.67	12.1	18.78	18.75	32.1	23,220	0.14%
2020/04/08	46.5	18.54	13.1	18.56	18.50	33.4	22,998	0.15%
2020/04/07	14	18.43	34	18.41	18.50	-20	22,712	-0.09%
2020/04/06	13.8	18.10	1	18.35	18.30	12.8	22,477	0.06%
2020/04/01	38.2	18.16	8	18.19	18.10	30.2	22,150	0.14%
2020/03/31	81	18.26	5.9	18.32	18.35	75.1	21,918	0.34%
2020/03/30	35	18.21	21	18.19	18.20	14	21,535	0.07%
2020/03/27	57.1	18.51	17.2	18.50	18.40	39.9	21,176	0.19%
2020/03/26	20	18.13	39.8	18.17	18.15	-19.8	20,639	-0.10%
2020/03/25	182.5	18.14	33.1	18.15	18.15	149.4	20,485	0.73%	大買/鉅額交易
2020/03/24	45.2	17.51	68	17.53	17.40	-22.8	19,844	-0.11%
2020/03/23	57.1	16.30	10	16.48	16.50	47.1	19,386	0.24%
2020/03/20	93.3	17.16	120	17.29	17.40	-26.7	18,736	-0.14%	大賣/
2020/03/19	111.1	16.19	198.9	16.21	16.05	-87.8	17,913	-0.49%	大買/大賣/
2020/03/18	77.4	17.19	6.8	17.14	17.10	70.6	16,928	0.42%
2020/03/17	123	17.49	42.3	17.47	17.35	80.7	16,316	0.49%	大買/
2020/03/16	84.7	18.43	43	18.42	18.15	41.7	15,366	0.27%
2020/03/13	148.4	18.39	96	18.46	18.95	52.4	14,721	0.36%	大買/
2020/03/12	179.6	19.78	83.6	19.93	19.60	96	13,646	0.70%	大買/
2020/03/11	40.1	20.27	2	20.33	20.30	38.1	12,814	0.30%
2020/03/10	73.1	20.11	75.7	20.13	20.30	-2.6	12,645	-0.02%
2020/03/09	146.4	20.44	51.2	20.40	20.35	95.3	12,210	0.78%	大買/
2020/03/06	32	20.74	0	0.00	20.70	32	11,700	0.27%
2020/03/05	7	20.90	1	20.90	21.00	6	11,523	0.05%
2020/03/04	12.1	20.71	3.1	20.71	20.85	9.1	11,530	0.08%
2020/03/03	26.1	20.74	6	20.80	20.70	20.1	11,468	0.18%
2020/03/02	71	20.63	47.7	20.61	20.60	23.3	11,319	0.21%
2020/02/27	92	20.81	23	20.83	20.95	69	11,642	0.59%
2020/02/26	88.1	20.85	5	20.88	20.85	83.1	11,439	0.73%
2020/02/25	28	20.93	34	20.95	20.95	-6	11,264	-0.05%
2020/02/24	41	21.07	1	21.10	21.05	40	11,187	0.36%
2020/02/21	18	21.30	1.1	21.35	21.25	16.9	11,015	0.15%
2020/02/20	30	21.46	91	21.43	21.40	-61	10,905	-0.56%
2020/02/19	3	21.38	8	21.43	21.50	-5	10,769	-0.05%
2020/02/18	6	21.23	2	21.25	21.35	4	10,726	0.04%
2020/02/17	7.5	21.23	19	21.27	21.30	-11.5	10,714	-0.11%
2020/02/14	14	21.21	15	21.22	21.30	-1	10,732	-0.01%
2020/02/13	6.2	21.22	21	21.25	21.25	-14.8	10,722	-0.14%
2020/02/12	5.5	21.17	2	21.15	21.15	3.5	10,772	0.03%
2020/02/11	33	21.25	11	21.26	21.25	22	10,662	0.21%
2020/02/10	7	21.09	3	21.20	21.20	4	10,596	0.04%
2020/02/07	12	21.09	73	21.15	21.20	-61	10,596	-0.58%
2020/02/06	7	21.05	5	21.13	21.20	2	10,440	0.02%
2020/02/05	14	20.86	10	20.92	21.00	4	10,327	0.04%
2020/02/04	49	20.71	6.2	20.85	20.85	42.8	10,191	0.42%
2020/02/03	71	20.54	50	20.65	20.70	21	10,148	0.21%
2020/01/31	35	20.84	35.1	20.81	20.80	-0.1	9,884	0.00%
2020/01/30	253	20.78	91.1	20.66	20.60	161.9	9,584	1.69%	大買/鉅額交易
2020/01/20	6	21.42	7	21.35	21.50	-1	8,879	-0.01%
2020/01/17	12	21.22	1	21.20	21.25	11	8,729	0.13%
2020/01/16	4	21.11	0.1	21.15	21.15	3.9	8,717	0.05%
2020/01/15	1	21.10	8	21.11	21.15	-7	8,744	-0.08%
2020/01/14	6.5	21.02	10.1	21.05	21.05	-3.6	8,643	-0.04%
2020/01/13	29	20.95	16.1	20.91	21.00	12.9	8,573	0.15%
2020/01/10	1	20.80	2	20.85	20.85	-1	8,710	-0.01%
2020/01/09	11	20.71	2.3	20.78	20.75	8.7	8,699	0.10%
2020/01/08	34	20.66	1	20.65	20.65	33	8,700	0.38%
2020/01/07	9	20.75	11	20.75	20.75	-2	8,605	-0.02%
2020/01/06	13	20.81	10	20.85	20.75	3	8,650	0.03%
2020/01/03	10.1	20.84	3	20.88	20.90	7.1	8,645	0.08%
2020/01/02	2	20.80	1	20.80	20.85	1	8,632	0.01%
2019/12/31	11	20.80	3.1	20.80	20.75	7.9	8,612	0.09%
2019/12/30	8	20.89	28	20.93	20.80	-20	8,606	-0.23%
2019/12/27	4	20.90	19.6	20.91	20.90	-15.6	8,621	-0.18%
2019/12/26	1.5	20.92	7.5	20.92	20.95	-6	8,622	-0.07%
2019/12/25	21.1	20.82	5	20.85	20.90	16.1	8,703	0.18%
2019/12/24	2	20.90	0	0.00	20.85	2	8,737	0.02%
2019/12/23	1	20.85	3	20.90	20.95	-2	8,790	-0.02%
2019/12/20	9	20.82	8	20.91	20.80	1	8,830	0.01%
2019/12/19	2.5	20.90	14	20.94	20.85	-11.5	8,682	-0.13%
2019/12/18	4	20.78	20	20.99	21.00	-16	8,649	-0.19%
2019/12/17	14.7	20.71	2.2	20.80	20.85	12.5	8,674	0.14%
2019/12/16	35	20.73	22.4	20.75	20.70	12.6	8,517	0.15%
2019/12/13	16.3	20.73	14	20.76	20.75	2.3	8,560	0.03%
2019/12/12	7	20.79	11.3	20.80	20.75	-4.3	8,327	-0.05%
2019/12/11	8	20.66	0	0.00	20.70	8	8,314	0.10%
2019/12/10	23.1	20.71	26.3	20.74	20.70	-3.2	8,363	-0.04%
2019/12/09	56	20.74	4	20.78	20.80	52	8,394	0.62%
2019/12/06	11	20.65	1	20.70	20.65	10	8,455	0.12%
2019/12/05	38	20.69	0	0.00	20.65	38	8,435	0.45%
2019/12/04	11	20.71	0	0.00	20.80	11	8,368	0.13%
2019/12/03	12	20.70	0.1	20.80	20.75	11.9	8,379	0.14%
2019/12/02	3	20.73	1.2	20.76	20.75	1.9	8,401	0.02%
2019/11/29	31	20.80	3	20.80	20.75	28	8,407	0.33%
2019/11/28	15	20.95	1	20.90	20.90	14	8,359	0.17%
2019/11/27	0	0.00	1	20.95	21.00	-1	8,476	-0.01%
2019/11/26	19	20.81	3	20.85	20.95	16	8,534	0.19%
2019/11/25	3.7	20.77	1	20.80	20.75	2.7	7,826	0.03%
2019/11/22	8.3	20.72	8	20.75	20.75	0.3	8,023	0.00%
2019/11/21	6.2	20.78	0.1	20.85	20.75	6.1	8,069	0.08%
2019/11/20	6	20.87	0	0.00	20.95	6	8,002	0.07%
2019/11/19	13.8	20.91	2	20.93	21.00	11.8	8,023	0.15%
2019/11/18	10	20.74	0	0.00	20.95	10	8,087	0.12%
2019/11/15	17	20.75	0	0.00	20.75	17	8,099	0.21%
2019/11/14	19	20.76	19	20.79	20.70	0	8,101	0.00%
2019/11/13	15	20.87	5	20.87	20.85	10	8,288	0.12%
2019/11/12	22	20.96	7	21.07	21.00	15	8,363	0.18%
2019/11/11	24.1	20.89	56	21.00	21.00	-31.9	8,892	-0.36%
2019/11/08	9	21.03	5.4	21.01	21.10	3.6	9,138	0.04%
2019/11/07	17	21.00	3	21.05	21.05	14	9,413	0.15%
2019/11/06	4	21.05	2	21.05	21.10	2	9,451	0.02%
2019/11/05	6	20.95	9.1	20.98	21.05	-3.1	9,554	-0.03%
2019/11/04	5	20.93	9	20.98	21.00	-4	9,700	-0.04%
2019/11/01	1	20.90	15	20.95	20.95	-14	9,851	-0.14%
2019/10/31	20.7	20.90	26.5	20.95	20.95	-5.8	10,080	-0.06%
2019/10/30	7	20.78	7.6	20.80	20.90	-0.6	10,144	-0.01%
2019/10/28	0	0.00	1	20.75	20.80	-1	10,315	-0.01%
2019/10/25	2	20.70	3.2	20.70	20.75	-1.2	10,366	-0.01%
2019/10/24	22	20.62	5	20.65	20.70	17	10,412	0.16%
2019/10/23	17	20.51	1	20.50	20.55	16	10,453	0.15%
2019/10/22	2	20.70	1	20.65	20.70	1	10,481	0.01%
2019/10/21	5	20.56	0	0.00	20.65	5	10,460	0.05%
2019/10/18	16.2	20.44	3	20.60	20.65	13.2	10,505	0.13%
2019/10/17	6	20.50	12.1	20.58	20.50	-6.1	10,301	-0.06%
2019/10/16	7.7	20.50	0	0.00	20.55	7.7	10,304	0.08%
2019/10/15	8	20.48	0	0.00	20.50	8	10,299	0.08%
2019/10/14	0	0.00	0.1	20.60	20.55	-0.1	10,337	0.00%
2019/10/09	14.5	20.32	6	20.33	20.30	8.5	10,267	0.08%
2019/10/08	8.1	20.45	0	0.00	20.40	8.1	10,224	0.08%
2019/10/07	5.1	20.42	0	0.00	20.40	5.1	10,219	0.05%
2019/10/04	6	20.42	17	20.40	20.45	-11	10,251	-0.11%
2019/10/03	8	20.43	1	20.45	20.40	7	10,249	0.07%
2019/10/02	3.3	20.61	4	20.60	20.65	-0.7	10,183	-0.01%
2019/10/01	4	20.66	2	20.65	20.65	2	10,161	0.02%
2019/09/27	21	20.50	1	20.50	20.50	20	10,090	0.20%
2019/09/26	14	20.54	2	20.55	20.50	12	10,110	0.12%
2019/09/25	4	20.58	3	20.57	20.65	1	10,119	0.01%
2019/09/24	9.1	20.61	1	20.65	20.70	8.1	10,143	0.08%
2019/09/23	0.1	20.90	8	20.82	20.70	-7.9	10,123	-0.08%
2019/09/20	9.7	20.74	2	20.78	20.80	7.7	10,251	0.07%
2019/09/19	9.4	20.77	1	20.80	20.80	8.4	10,047	0.08%
2019/09/18	7	20.74	4.2	20.78	20.85	2.8	10,038	0.03%
2019/09/17	5	20.60	27.6	20.58	20.70	-22.6	9,926	-0.23%
2019/09/16	6	20.53	6	20.53	20.60	0	10,112	0.00%
2019/09/12	12	20.57	24	20.55	20.55	-12	10,108	-0.12%
2019/09/11	8	20.55	1	20.55	20.60	7	10,267	0.07%
2019/09/10	5	20.56	3	20.57	20.60	2	10,265	0.02%
2019/09/09	3	20.43	3	20.42	20.50	0	10,234	0.00%
2019/09/06	0	0.00	3	20.40	20.40	-3	10,298	-0.03%
2019/09/05	6	20.17	2	20.25	20.30	4	10,346	0.04%
2019/09/04	4	20.14	3	20.13	20.20	1	10,457	0.01%
2019/09/03	8	19.98	1	20.00	19.95	7	10,503	0.07%
2019/09/02	1.1	19.96	4.1	20.03	20.00	-3	10,613	-0.03%
2019/08/30	18	19.85	3	19.82	20.00	15	10,809	0.14%
2019/08/29	17	19.56	1	19.60	19.70	16	10,772	0.15%
2019/08/28	23	19.62	0	0.00	19.60	23	10,778	0.21%
2019/08/27	9.1	19.58	5	19.60	19.65	4.1	10,840	0.04%
2019/08/26	7.4	19.58	6	19.60	19.55	1.4	10,765	0.01%
2019/08/23	5	19.65	1	19.65	19.75	4	10,769	0.04%
2019/08/22	6.5	19.70	0	0.00	19.75	6.5	10,779	0.06%
2019/08/21	7	19.71	0	0.00	19.65	7	11,271	0.06%
2019/08/20	7	19.77	0	0.00	19.75	7	11,236	0.06%
2019/08/19	2	19.80	0	0.00	19.85	2	11,255	0.02%
2019/08/16	12.2	19.48	0	0.00	19.85	12.2	11,231	0.11%
2019/08/15	21	19.56	9	19.55	19.55	12	11,054	0.11%
2019/08/14	100.9	19.72	6	19.76	19.70	94.9	11,117	0.85%
2019/08/13	16.3	20.74	31	20.74	20.70	-14.7	10,754	-0.14%
2019/08/12	10	20.86	17	20.83	20.85	-7	10,530	-0.07%
2019/08/08	0	0.00	1	20.65	20.75	-1	10,399	-0.01%
2019/08/07	28	20.57	0	0.00	20.55	28	10,387	0.27%
2019/08/06	33.1	20.45	1	20.55	20.60	32.1	10,365	0.31%
2019/08/05	3.1	20.57	3	20.55	20.65	0.1	10,272	0.00%
2019/08/02	29.1	20.62	12	20.60	20.65	17.1	10,245	0.17%
2019/08/01	27	20.89	0	0.00	20.85	27	10,182	0.27%
2019/07/31	74	21.06	2	21.15	21.00	72	10,046	0.72%
2019/07/30	3.2	21.15	1	21.15	21.10	2.2	9,937	0.02%
2019/07/29	8	21.10	2	21.15	21.10	6	10,021	0.06%
2019/07/26	6	21.22	1	21.20	21.20	5	10,113	0.05%
2019/07/25	0	0.00	4	21.16	21.20	-4	10,162	-0.04%
2019/07/24	13	21.05	0.1	21.00	21.00	12.9	10,164	0.13%
2019/07/23	1	21.00	1	21.10	21.00	0	10,195	0.00%
2019/07/22	2.6	21.14	72	21.10	21.05	-69.4	10,312	-0.67%
2019/07/19	13.2	21.00	13	21.03	21.05	0.2	10,297	0.00%
2019/07/18	5.2	20.99	6	20.94	21.00	-0.9	10,415	-0.01%
2019/07/17	0	0.00	12	20.89	20.90	-12	10,468	-0.11%
2019/07/16	1	20.85	0	0.00	20.80	1	10,643	0.01%
2019/07/15	5	20.80	0	0.00	20.80	5	10,837	0.05%
2019/07/12	0	0.00	6.4	20.85	20.80	-6.4	11,009	-0.06%
2019/07/11	0	0.00	3	20.77	20.85	-3	11,119	-0.03%
2019/07/10	3	20.70	1	20.75	20.75	2	11,224	0.02%
2019/07/09	20	20.66	0	0.00	20.70	20	11,211	0.18%
2019/07/08	29	20.75	7	20.72	20.80	22	11,213	0.20%
2019/07/04	1.1	20.70	0	0.00	20.75	1.1	11,297	0.01%
2019/07/03	7	20.58	2.8	20.61	20.65	4.3	11,336	0.04%
2019/07/02	2	20.60	0	0.00	20.65	2	11,359	0.02%
2019/07/01	27	20.72	1	20.75	20.70	26	11,369	0.23%
2019/06/28	11	20.80	4	20.80	20.80	7	11,358	0.06%
2019/06/27	0	0.00	4	20.89	20.90	-4	11,419	-0.04%
2019/06/26	10	20.78	0.2	20.85	20.75	9.9	11,430	0.09%
2019/06/25	1	20.75	2	20.85	20.85	-1	11,426	-0.01%
2019/06/24	3	20.78	7.5	20.80	20.85	-4.5	11,452	-0.04%
2019/06/21	5.2	20.78	0	0.00	20.75	5.2	11,446	0.04%
2019/06/20	15.9	20.89	1	20.85	20.90	14.9	11,293	0.13%
2019/06/19	2.2	20.71	32	20.76	20.90	-29.8	11,262	-0.27%
2019/06/18	27	20.50	1	20.60	20.65	26	11,078	0.23%
2019/06/17	2	20.50	4	20.51	20.55	-2	11,176	-0.02%
2019/06/14	0	0.00	11	20.44	20.45	-11	11,204	-0.10%
2019/06/13	5	20.20	1	20.25	20.25	4	11,185	0.04%
2019/06/12	17.4	20.25	13	20.20	20.25	4.4	11,283	0.04%
2019/06/11	5	20.51	5	20.84	20.45	0	11,165	0.00%
2019/06/10	2	20.80	26	20.80	20.80	-24	11,040	-0.22%
2019/06/06	1	20.55	6.5	20.65	20.70	-5.5	10,950	-0.05%
2019/06/05	1	20.50	34	20.50	20.55	-33	10,820	-0.30%
2019/06/04	7.3	20.35	0.8	20.40	20.40	6.5	10,706	0.06%
2019/06/03	21	20.42	5.6	20.37	20.40	15.4	10,647	0.14%
2019/05/31	3	20.50	14	20.42	20.55	-11	10,606	-0.10%
2019/05/30	58.5	20.25	6	20.36	20.40	52.5	10,475	0.50%
2019/05/29	14	20.18	17.2	20.15	20.20	-3.2	10,556	-0.03%
2019/05/28	3	20.13	13	20.22	20.25	-10	10,673	-0.09%
2019/05/27	5	20.15	37	20.09	20.20	-32	10,256	-0.31%
2019/05/23	5	20.00	12	19.94	19.95	-7	10,299	-0.07%
2019/05/22	1	20.00	0	0.00	20.05	1	10,269	0.01%
2019/05/21	4	20.10	4.2	20.01	20.15	-0.2	10,356	0.00%
2019/05/20	11	19.75	11	19.65	19.75	0	10,170	0.00%
2019/05/17	81	19.70	0	0.00	19.65	81	10,021	0.81%
2019/05/16	55	19.78	1.7	19.81	19.70	53.3	9,990	0.53%
2019/05/15	14	19.90	1.1	19.92	19.90	12.9	9,923	0.13%
2019/05/14	18	19.88	37	19.79	19.85	-19	10,004	-0.19%
2019/05/13	24.5	19.98	6	19.95	19.95	18.5	9,965	0.19%
2019/05/10	11	20.00	66.7	20.00	20.00	-55.7	10,008	-0.56%
2019/05/09	69	19.98	9	20.00	19.95	60	9,957	0.60%
2019/05/08	2.2	20.07	7	20.25	20.25	-4.8	9,835	-0.05%
2019/05/07	7	20.21	0	0.00	20.25	7	9,755	0.07%
2019/05/06	25	20.20	4	20.20	20.20	21	9,774	0.21%
2019/05/03	3	20.47	7.2	20.49	20.45	-4.2	9,644	-0.04%
2019/05/02	4.1	20.45	3.2	20.45	20.50	0.9	9,555	0.01%
2019/04/30	2	20.45	20	20.45	20.50	-18	9,531	-0.19%
2019/04/29	3.4	20.32	43.4	20.45	20.50	-40	9,581	-0.42%
2019/04/26	8	20.24	12.2	20.25	20.35	-4.2	9,666	-0.04%
2019/04/25	13	20.40	6	20.41	20.35	7	9,586	0.07%
2019/04/24	5	20.38	3	20.47	20.50	2	9,579	0.02%
2019/04/23	1.6	20.16	56	20.16	20.30	-54.4	9,578	-0.57%
2019/04/22	8	20.04	19	20.08	20.20	-11	9,510	-0.12%
2019/04/19	7	19.94	34	19.99	19.95	-27	9,514	-0.28%
2019/04/18	1	19.85	4	19.76	19.85	-3	9,388	-0.03%
2019/04/17	6	19.59	1	19.70	19.70	5	9,448	0.05%
2019/04/16	4	19.43	10	19.51	19.65	-6	9,362	-0.06%
2019/04/15	1	19.40	3	19.40	19.40	-2	9,334	-0.02%
2019/04/12	6	19.38	1	19.40	19.40	5	9,380	0.05%
2019/04/11	3.2	19.40	1	19.40	19.45	2.2	9,386	0.02%
2019/04/10	1	19.50	1.4	19.46	19.50	-0.4	9,410	0.00%
2019/04/09	2.2	19.40	0.8	19.45	19.45	1.3	9,454	0.01%
2019/04/08	3	19.43	1	19.45	19.45	2	9,461	0.02%
2019/04/03	8	19.41	3	19.42	19.45	5	9,410	0.05%
2019/04/02	10.2	19.45	4	19.43	19.40	6.2	9,403	0.07%
2019/04/01	16.1	19.47	3	19.50	19.45	13.1	9,386	0.14%
2019/03/29	1	19.40	2.9	19.41	19.50	-1.9	9,259	-0.02%
2019/03/28	27	19.35	6	19.35	19.40	21	9,229	0.23%
2019/03/27	7	19.36	3	19.40	19.40	4	9,246	0.04%
2019/03/26	1	19.40	1	19.40	19.40	0	9,363	0.00%
2019/03/25	13	19.26	15	19.31	19.30	-2	9,453	-0.02%
2019/03/22	4.1	19.43	0.1	19.45	19.45	4	9,443	0.04%
2019/03/21	1.4	19.43	1.1	19.50	19.50	0.3	9,409	0.00%
2019/03/20	2	19.38	5	19.39	19.50	-3	9,341	-0.03%
2019/03/19	4	19.24	2	19.30	19.25	2	9,172	0.02%
2019/03/18	3	19.08	5	19.10	19.20	-2	9,105	-0.02%
2019/03/15	2.3	18.98	0	0.00	19.00	2.3	9,054	0.03%
2019/03/14	6	19.00	0	0.00	19.00	6	8,868	0.07%
2019/03/13	2.3	19.03	4	19.06	19.10	-1.7	8,966	-0.02%
2019/03/12	2	19.00	1	19.05	19.05	1	9,003	0.01%
2019/03/11	23.1	18.92	0.7	19.00	18.90	22.4	9,069	0.25%
2019/03/08	1	18.85	0	0.00	18.90	1	9,046	0.01%
2019/03/07	3	18.95	0	0.00	18.90	3	9,243	0.03%
2019/03/06	9.3	18.92	4	18.94	19.00	5.3	9,260	0.06%
2019/03/05	4	18.85	0	0.00	18.95	4	9,267	0.04%
2019/03/04	24	18.93	13	18.95	18.95	11	9,286	0.12%
2019/02/27	1	18.95	34	19.00	19.10	-33	9,160	-0.36%
2019/02/26	7.9	18.94	15.1	18.97	19.00	-7.2	9,034	-0.08%
2019/02/25	4	18.85	9.1	18.90	18.95	-5.1	8,920	-0.06%
2019/02/22	1	18.80	54	18.85	18.90	-53	8,881	-0.60%
2019/02/21	8	18.76	1	18.75	18.80	7	8,809	0.08%
2019/02/20	3.2	18.75	6	18.75	18.80	-2.8	8,809	-0.03%
2019/02/19	13	18.67	1	18.65	18.70	12	8,705	0.14%
2019/02/18	10	18.65	7	18.70	18.70	3	8,665	0.03%
2019/02/15	11	18.57	4	18.63	18.55	7	8,647	0.08%
2019/02/14	5.1	18.60	3	18.67	18.60	2.1	8,558	0.02%
2019/02/13	21	18.65	21	18.69	18.60	0	8,503	0.00%
2019/02/12	4	18.58	29.5	18.63	18.65	-25.5	8,374	-0.30%
2019/02/11	6	18.53	13	18.60	18.60	-7	8,317	-0.08%
2019/01/30	2	18.50	9.4	18.50	18.50	-7.4	8,268	-0.09%
2019/01/29	9	18.44	21.3	18.43	18.50	-12.3	8,143	-0.15%
2019/01/28	1	18.50	6.1	18.54	18.55	-5.1	8,098	-0.06%
2019/01/25	2	18.48	10	18.53	18.55	-8	8,067	-0.10%
2019/01/24	2	18.40	0	0.00	18.50	2	7,950	0.03%
2019/01/23	4	18.41	2.2	18.40	18.45	1.8	8,091	0.02%
2019/01/22	0	0.00	29.3	18.40	18.45	-29.3	8,137	-0.36%
2019/01/21	0	0.00	3	18.40	18.35	-3	8,106	-0.04%
2019/01/18	1.2	18.25	4	18.18	18.30	-2.8	8,145	-0.03%
2019/01/17	7.1	18.10	2	18.10	18.10	5.1	8,094	0.06%
2019/01/16	0	0.00	2	18.10	18.10	-2	8,240	-0.02%
2019/01/15	0	0.00	14	18.17	18.25	-14	8,259	-0.17%
2019/01/14	3	18.08	0	0.00	18.10	3	8,090	0.04%
2019/01/11	6	18.11	23	18.06	18.15	-17	8,147	-0.21%
2019/01/10	0	0.00	6	18.03	18.10	-6	7,947	-0.08%
2019/01/09	1	17.95	31.4	18.00	18.00	-30.4	7,915	-0.38%
2019/01/08	0.1	17.80	11.3	17.78	17.80	-11.2	7,861	-0.14%
2019/01/07	9	17.72	0	0.00	17.70	9	8,033	0.11%
2019/01/04	22	17.60	2	17.58	17.65	20	8,202	0.24%
2019/01/03	11	17.60	1.1	17.70	17.70	9.9	8,863	0.11%
2019/01/02	2	17.55	8	17.55	17.60	-6	8,891	-0.07%
2018/12/28	1	17.60	13	17.69	17.65	-12	8,911	-0.13%
2018/12/27	1	17.55	30	17.60	17.60	-29	9,019	-0.32%
2018/12/26	11	17.45	0	0.00	17.40	11	9,107	0.12%
2018/12/25	12	17.46	5	17.50	17.45	7	9,110	0.08%
2018/12/24	0	0.00	11	17.55	17.70	-11	9,143	-0.12%
2018/12/22	11	17.55	3.1	17.50	17.55	7.9	9,122	0.09%
2018/12/21	12	17.60	0	0.00	17.60	12	9,242	0.13%
2018/12/20	3	17.62	1	17.65	17.65	2	9,265	0.02%
2018/12/19	18	17.48	0	0.00	17.70	18	9,304	0.19%
2018/12/18	27	17.62	0	0.00	17.55	27	9,217	0.29%
2018/12/17	5	17.76	2	17.75	17.80	3	9,352	0.03%
2018/12/14	3	17.65	5	17.70	17.80	-2	9,326	-0.02%
2018/12/13	8	17.75	2.4	17.81	17.80	5.6	9,343	0.06%
2018/12/12	1	17.80	15	17.80	17.75	-14	9,376	-0.15%
2018/12/11	25	17.70	6.9	17.80	17.80	18.1	9,355	0.19%
2018/12/10	5	17.76	0	0.00	17.70	5	9,422	0.05%
2018/12/07	2.1	17.81	0	0.00	17.90	2.1	9,465	0.02%
2018/12/06	2	17.75	1	17.95	17.85	1	9,516	0.01%
2018/12/05	12.9	17.95	0	0.00	17.85	12.9	9,408	0.14%
2018/12/04	0.7	18.00	2	18.00	18.00	-1.3	9,460	-0.01%
2018/12/03	2	17.95	20.1	17.99	17.95	-18.1	9,459	-0.19%
2018/11/30	1	17.75	18	17.89	17.90	-17	9,543	-0.18%
2018/11/29	2	17.80	1	17.75	17.80	1	9,462	0.01%
2018/11/28	3	17.78	58	17.90	17.85	-55	9,457	-0.58%
2018/11/27	3	17.68	0	0.00	17.85	3	9,427	0.03%
2018/11/26	2	17.80	0.5	17.90	17.80	1.5	9,493	0.02%
2018/11/23	2	17.70	0	0.00	17.75	2	9,480	0.02%
2018/11/22	1.7	17.82	9	17.78	17.85	-7.3	9,497	-0.08%
2018/11/21	3	17.83	10	17.80	17.85	-7	9,557	-0.07%
2018/11/20	11	17.88	15	17.95	17.95	-4	9,600	-0.04%
2018/11/19	4.4	17.92	5.1	17.95	18.00	-0.8	9,623	-0.01%
2018/11/16	2	17.85	31	17.90	17.90	-29	9,685	-0.30%
2018/11/14	1	17.70	1	17.75	17.85	0	10,461	0.00%
2018/11/13	21	17.52	1	17.65	17.60	20	11,085	0.18%
2018/11/12	1	17.80	0	0.00	17.75	1	11,303	0.01%
2018/11/09	5	17.85	0	0.00	17.90	5	11,496	0.04%
2018/11/08	2.1	17.85	2	18.00	18.00	0.1	11,682	0.00%
2018/11/07	5	17.72	3	17.75	17.85	2	11,759	0.02%
2018/11/06	12	17.58	1	17.60	17.60	11	11,895	0.09%
2018/11/05	22	17.40	0	0.00	17.55	22	11,988	0.18%
2018/11/02	3	17.40	22	17.36	17.50	-19	12,033	-0.16%
2018/11/01	8	17.31	0	0.00	17.30	8	12,122	0.07%
2018/10/31	20	17.35	5	17.38	17.40	15	12,264	0.12%
2018/10/30	8.3	17.16	15	17.25	17.25	-6.8	12,247	-0.06%
2018/10/29	16.3	17.03	134	17.05	17.10	-117.7	12,231	-0.96%	大賣/鉅額交易
2018/10/26	22	17.04	2.6	17.08	17.10	19.4	12,348	0.16%
2018/10/25	19	17.11	2	17.05	17.10	17	12,348	0.14%
2018/10/24	35	17.15	0	0.00	17.30	35	12,417	0.28%
2018/10/23	21	17.33	0.3	17.40	17.30	20.7	12,455	0.17%
2018/10/22	3	17.42	1	17.40	17.50	2	12,493	0.02%
2018/10/19	3	17.33	2	17.30	17.45	1	12,631	0.01%
2018/10/18	5	17.37	2.1	17.40	17.45	2.9	12,707	0.02%
2018/10/17	21	17.41	0	0.00	17.40	21	12,729	0.16%
2018/10/16	21.1	17.37	1.1	17.46	17.45	20	12,671	0.16%
2018/10/15	33	17.48	21.1	17.50	17.40	11.9	12,580	0.09%
2018/10/12	34.2	17.52	11.5	17.43	17.65	22.7	12,390	0.18%
2018/10/11	142	17.63	5	17.68	17.50	137	12,301	1.11%	大買/鉅額交易
2018/10/09	19	18.13	0.3	18.20	18.10	18.7	11,670	0.16%
2018/10/08	7.4	18.11	13	18.10	18.05	-5.6	11,671	-0.05%
2018/10/05	53	18.10	10.2	18.24	18.15	42.8	11,634	0.37%
2018/10/04	23	18.28	19	18.29	18.25	3.9	11,540	0.03%
2018/10/03	5	18.46	0	0.00	18.45	5	11,417	0.04%
2018/10/02	14	18.48	0	0.00	18.45	14	11,434	0.12%
2018/10/01	11	18.56	12.5	18.61	18.65	-1.5	11,405	-0.01%
2018/09/28	7	18.54	30	18.60	18.60	-23	11,494	-0.20%
2018/09/27	3	18.48	11	18.59	18.60	-8	11,461	-0.07%
2018/09/26	19	18.45	3	18.45	18.40	16	11,365	0.14%
2018/09/25	4.4	18.51	38.7	18.51	18.60	-34.3	11,394	-0.30%
2018/09/21	2.3	18.39	27.3	18.43	18.60	-25	11,413	-0.22%
2018/09/20	5	18.20	0	0.00	18.25	5	11,290	0.04%
2018/09/19	1	18.25	0	0.00	18.20	1	11,432	0.01%
2018/09/18	3.9	18.09	0	0.00	18.10	3.9	11,495	0.03%
2018/09/17	0	0.00	9.1	18.10	18.10	-9.1	11,550	-0.08%
2018/09/14	4.9	18.13	1	18.15	18.10	3.9	11,663	0.03%
2018/09/13	5	18.10	0.4	18.20	18.15	4.6	11,823	0.04%
2018/09/12	1	18.00	0	0.00	18.10	1	11,836	0.01%
2018/09/11	0	0.00	7	17.95	18.05	-7	11,943	-0.06%
2018/09/10	7.1	17.94	2	18.00	18.00	5.1	12,166	0.04%
2018/09/07	8	18.00	20	18.10	18.10	-12	12,444	-0.10%
2018/09/06	7	17.99	26	18.00	18.10	-19	12,489	-0.15%
2018/09/05	14	18.03	2	18.15	18.00	12	12,409	0.10%
2018/09/04	0.1	18.25	11	18.12	18.20	-10.9	12,399	-0.09%
2018/09/03	4	18.10	4	18.11	18.10	0	12,478	0.00%
2018/08/31	9	18.10	51	18.10	18.25	-42	12,548	-0.33%
2018/08/30	0.4	18.15	25	18.12	18.05	-24.6	12,570	-0.20%
2018/08/29	12	18.12	6	18.12	18.15	6	12,723	0.05%
2018/08/28	1	18.05	0	0.00	18.15	1	12,847	0.01%
2018/08/27	35.3	18.10	26	18.10	18.00	9.3	12,960	0.07%
2018/08/24	9	18.09	3	18.10	18.10	6	13,121	0.05%
2018/08/23	14	18.16	2	18.15	18.20	12	13,870	0.09%
2018/08/22	19	18.18	1	18.20	18.20	18	14,231	0.13%
2018/08/21	76.1	17.97	62	18.00	18.15	14.1	14,218	0.10%
2018/08/20	116	18.80	112	18.80	18.90	4	13,818	0.03%	大買/大賣/
2018/08/17	17	18.74	1	18.75	18.70	16	13,338	0.12%
2018/08/16	7	18.61	1	18.70	18.70	6	13,181	0.05%
2018/08/15	16	18.70	60	18.70	18.70	-44	13,047	-0.34%
2018/08/14	5	18.75	0	0.00	18.80	5	12,978	0.04%
2018/08/13	19	18.86	0	0.00	18.80	19	12,889	0.15%
2018/08/10	12	18.95	4	18.98	18.95	8	12,762	0.06%
2018/08/09	2	18.93	0	0.00	18.90	2	12,755	0.02%
2018/08/08	1	18.90	0	0.00	18.90	1	12,761	0.01%
2018/08/07	16	18.76	74	18.85	18.70	-58	12,891	-0.45%
2018/08/06	13	18.80	12	18.80	18.80	1	12,814	0.01%
2018/08/03	1	18.65	23	18.61	18.70	-22	12,776	-0.17%
2018/08/02	7.5	18.58	3.1	18.60	18.60	4.4	12,775	0.03%
2018/08/01	8	18.68	4	18.75	18.70	4	12,639	0.03%
2018/07/31	1	18.55	23	18.57	18.70	-22	12,524	-0.18%
2018/07/30	19	18.53	4	18.51	18.55	15	12,369	0.12%
2018/07/27	1	18.40	39.3	18.36	18.45	-38.3	12,232	-0.31%
2018/07/26	2	18.30	76.7	18.30	18.30	-74.7	12,224	-0.61%
2018/07/25	3	18.17	20	18.20	18.15	-17	12,365	-0.14%
2018/07/24	0	0.00	16	18.05	18.10	-16	12,394	-0.13%
2018/07/23	0	0.00	0.1	18.05	18.05	-0.1	12,465	0.00%
2018/07/20	18.3	18.00	4	18.00	18.05	14.3	12,501	0.11%
2018/07/19	1	18.05	6	18.08	18.05	-5	12,493	-0.04%
2018/07/18	5	18.10	9	18.02	18.10	-4	12,565	-0.03%
2018/07/17	0	0.00	2	17.85	17.95	-2	12,457	-0.02%
2018/07/16	1	17.85	11	17.85	17.90	-10	12,492	-0.08%
2018/07/13	6.4	17.85	0	0.00	17.85	6.4	12,543	0.05%
2018/07/12	3	17.70	1	17.75	17.80	2	12,587	0.02%
2018/07/11	4.2	17.64	0	0.00	17.70	4.2	12,646	0.03%
2018/07/10	26	17.68	0	0.00	17.70	26	12,735	0.20%
2018/07/09	10	17.65	0	0.00	17.65	10	12,781	0.08%
2018/07/06	12	17.59	0	0.00	17.60	12	12,816	0.09%
2018/07/05	24	17.60	2	17.60	17.60	22	12,834	0.17%
2018/07/04	10.1	17.57	0	0.00	17.65	10.1	12,880	0.08%
2018/07/03	53	17.65	1.2	17.65	17.60	51.8	12,974	0.40%
2018/07/02	154	17.70	0	0.00	17.65	154	12,905	1.19%	大買/鉅額交易
2018/06/29	2	17.73	1	17.65	17.85	1	12,842	0.01%
2018/06/28	2	17.65	0	0.00	17.65	2	12,695	0.02%
2018/06/27	5	17.68	0	0.00	17.65	5	12,577	0.04%
2018/06/26	21	17.69	0	17.75	17.70	21	12,538	0.17%
2018/06/25	11	17.70	1	17.80	17.75	10	12,443	0.08%
2018/06/22	2	17.63	0	0.00	17.75	2	12,418	0.02%
2018/06/21	1	17.75	2	17.80	17.75	-1	12,280	-0.01%
2018/06/20	0	0.00	50	17.75	17.70	-50	12,350	-0.40%
2018/06/19	7.6	17.71	1.8	17.72	17.65	5.8	12,209	0.05%
2018/06/15	5	17.83	0	0.00	17.80	5	11,946	0.04%
2018/06/14	29	17.93	17	17.91	17.90	12	11,582	0.10%
2018/06/13	3.3	18.03	5.6	18.05	18.05	-2.3	11,441	-0.02%
2018/06/12	1	18.00	1	18.00	18.10	0	11,698	0.00%
2018/06/11	41	18.11	0	0.00	18.10	41	11,623	0.35%
2018/06/08	6	18.11	0	0.00	18.20	6	11,562	0.05%
2018/06/07	63	18.13	7	18.10	18.20	56	11,554	0.48%
2018/06/06	22	18.10	2	18.10	18.10	20	11,502	0.17%
2018/06/05	0.1	18.05	42.2	18.00	18.05	-42.1	11,367	-0.37%
2018/06/04	0	0.00	1	17.95	17.95	-1	11,201	-0.01%
2018/06/01	6	17.66	3	17.80	17.85	3	11,070	0.03%
2018/05/31	3	17.70	5	17.90	17.65	-2	10,831	-0.02%
2018/05/30	31	17.88	30	17.85	17.80	1	10,138	0.01%
2018/05/29	16	17.98	0	0.00	18.00	16	9,843	0.16%
2018/05/28	18	17.98	59	17.97	18.00	-41	9,812	-0.42%
2018/05/25	0	0.00	1	17.80	17.85	-1	9,716	-0.01%
2018/05/24	9.6	17.74	0	0.00	17.80	9.6	9,620	0.10%
2018/05/23	1.5	17.70	2	17.70	17.70	-0.5	9,694	-0.01%
2018/05/22	134.1	17.65	27	17.70	17.70	107.1	9,653	1.11%	大買/鉅額交易
2018/05/21	16	17.67	2	17.55	17.65	14	9,712	0.14%
2018/05/18	5	17.57	1	17.60	17.60	4	9,787	0.04%
2018/05/17	9	17.50	4	17.55	17.50	5	9,957	0.05%
2018/05/16	0	0.00	3.1	17.52	17.55	-3.1	10,173	-0.03%
2018/05/15	14	17.49	20	17.50	17.45	-6	10,512	-0.06%
2018/05/14	18.2	17.40	14	17.39	17.45	4.2	10,989	0.04%
2018/05/11	3.4	17.32	3	17.35	17.35	0.4	11,012	0.00%
2018/05/10	1.1	17.30	40	17.30	17.25	-38.9	10,933	-0.36%
2018/05/09	2	17.25	1	17.25	17.25	1	10,870	0.01%
2018/05/08	0.1	17.30	1	17.25	17.25	-0.9	10,944	-0.01%
2018/05/07	10.1	17.25	1	17.25	17.25	9.1	10,959	0.08%
2018/05/04	58	17.25	0	0.00	17.25	58	10,948	0.53%
2018/05/03	2	17.40	2	17.38	17.35	0	10,899	0.00%
2018/05/02	17	17.37	1	17.45	17.45	16	10,904	0.15%
2018/04/30	4	17.24	1	17.30	17.25	3	10,700	0.03%
2018/04/27	16	17.16	1	17.20	17.25	15	10,629	0.14%
2018/04/26	2	17.15	1	17.10	17.10	1	10,667	0.01%
2018/04/25	4	17.09	0	0.00	17.10	4	10,648	0.04%
2018/04/24	21	17.10	0	0.00	17.10	21	10,708	0.20%
2018/04/23	27	17.11	0	0.00	17.10	27	10,738	0.25%
2018/04/20	23	17.10	0	0.00	17.10	23	10,752	0.21%
2018/04/19	0	0.00	10	17.11	17.25	-10	10,701	-0.09%
2018/04/18	8	17.08	7.8	17.11	17.10	0.2	10,697	0.00%
2018/04/17	4.1	17.09	0	0.00	17.10	4.1	10,784	0.04%
2018/04/16	3	17.15	0	0.00	17.15	3	10,754	0.03%
2018/04/13	4.1	17.20	0	0.00	17.20	4.1	10,841	0.04%
2018/04/12	34	17.24	0	0.00	17.25	34	11,101	0.31%
2018/04/11	4	17.28	0	0.00	17.25	4	11,147	0.04%
2018/04/10	3	17.25	0	0.00	17.30	3	11,058	0.03%
2018/04/09	2.1	17.15	0	0.00	17.20	2.1	11,011	0.02%
2018/04/03	1	17.10	0	0.00	17.15	1	10,895	0.01%
2018/04/02	3	17.25	0	0.00	17.20	3	10,927	0.03%
2018/03/31	14	17.20	2	17.25	17.20	12	10,959	0.11%
2018/03/30	3	17.15	1	17.20	17.20	2	10,965	0.02%
2018/03/29	10.4	17.20	2	17.20	17.15	8.4	10,953	0.08%
2018/03/28	19	17.24	0	0.00	17.25	19	10,863	0.17%
2018/03/27	6	17.20	3	17.25	17.25	3	10,897	0.03%
2018/03/26	3	17.10	7	17.16	17.20	-4	10,813	-0.04%
2018/03/23	7	17.03	52	17.05	17.05	-45	10,734	-0.42%
2018/03/22	2	17.15	16	17.16	17.15	-14	10,713	-0.13%
2018/03/21	2	17.10	40	17.10	17.10	-38	10,724	-0.35%
2018/03/20	1	17.10	20.2	17.10	17.10	-19.2	10,896	-0.18%
2018/03/19	43	17.15	0	0.00	17.20	43	10,924	0.39%
2018/03/16	8	17.14	5	17.19	17.20	3	10,934	0.03%
2018/03/15	32	17.15	8.1	17.16	17.15	23.9	10,666	0.22%
2018/03/14	7	17.16	2	17.18	17.15	5	10,670	0.05%
2018/03/13	0	0.00	2	17.20	17.20	-2	10,697	-0.02%
2018/03/12	2	17.08	11.8	17.10	17.15	-9.8	10,692	-0.09%
2018/03/09	4	16.95	3	16.95	17.00	1	10,712	0.01%
2018/03/08	4	16.90	2	16.90	16.90	2	10,759	0.02%
2018/03/07	5	16.80	0	0.00	16.80	5	10,919	0.05%
2018/03/06	3.1	16.84	0	0.00	16.85	3.1	10,992	0.03%
2018/03/05	10.2	16.78	12	16.86	16.70	-1.8	11,345	-0.02%
2018/03/02	22	16.79	0	0.00	16.85	22	11,295	0.19%
2018/03/01	8	16.87	5	17.00	16.90	3	11,226	0.03%
2018/02/27	7	17.05	8	17.01	17.00	-1	11,139	-0.01%
2018/02/26	24	17.11	7.1	17.11	17.05	16.9	11,005	0.15%
2018/02/23	19	17.00	35	16.95	17.05	-16	10,990	-0.15%
2018/02/22	1	16.65	2.7	16.81	16.80	-1.7	11,179	-0.02%
2018/02/21	9	16.71	3.2	16.73	16.65	5.8	11,304	0.05%
2018/02/12	23.2	16.53	6	16.55	16.50	17.2	11,125	0.15%
2018/02/09	25	16.30	4	16.30	16.40	21	10,999	0.19%
2018/02/08	41	16.49	1	16.60	16.50	40	10,777	0.37%
2018/02/07	20	16.75	86	16.75	16.60	-66	10,524	-0.63%
2018/02/06	131.8	16.57	14	16.61	16.50	117.8	10,135	1.16%	大買/鉅額交易
2018/02/05	62	17.09	1.9	17.12	17.05	60.1	9,455	0.64%
2018/02/02	5	17.15	0	0.00	17.30	5	9,465	0.05%
2018/02/01	0	17.30	0	0.00	17.25	0	9,501	0.00%
2018/01/31	6	17.04	3	17.15	17.35	3	9,555	0.03%
2018/01/30	51	17.21	0	0.00	17.15	51	9,536	0.53%
2018/01/29	17	17.30	7	17.40	17.30	10	9,468	0.11%
2018/01/26	0.4	17.30	4	17.30	17.35	-3.6	9,456	-0.04%
2018/01/25	5	17.35	1	17.40	17.40	4	9,417	0.04%
2018/01/24	23	17.22	0	0.00	17.25	23	9,306	0.25%
2018/01/23	5	17.25	3	17.35	17.35	2	9,264	0.02%
2018/01/22	6.1	17.24	7.1	17.31	17.35	-1	9,168	-0.01%
2018/01/19	15.9	17.35	3	17.37	17.40	12.9	9,144	0.14%
2018/01/18	10	17.40	2	17.40	17.40	8	9,171	0.09%
2018/01/17	2	17.30	0	0.00	17.35	2	9,179	0.02%
2018/01/15	23	17.34	6	17.30	17.35	17	9,075	0.19%
2018/01/12	2	17.15	2	17.25	17.30	0	9,200	0.00%
2018/01/11	7.9	17.21	0	0.00	17.20	7.9	9,126	0.09%
2018/01/09	4.1	17.31	14	17.33	17.35	-9.9	9,234	-0.11%
2018/01/08	4	17.18	24.2	17.17	17.30	-20.2	9,209	-0.22%
2018/01/05	2.5	16.85	1	16.90	16.90	1.5	9,020	0.02%
2018/01/04	0	0.00	4	16.76	16.80	-4	9,104	-0.04%
2018/01/03	52.2	16.70	8	16.71	16.75	44.2	9,229	0.48%
2018/01/02	1	16.60	21	16.62	16.65	-20	9,245	-0.22%