第一金 (2892)-新光-台中券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

第一金 (2892)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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	0	0.00	0.3	27.70	27.65	-0.3	17,750	0.00%
2024/11/21	4	27.36	1	27.60	27.60	3	17,667	0.02%
2024/11/20	1.2	27.79	155.3	27.83	27.60	-154.1	17,502	-0.88%	大賣/鉅額交易
2024/11/19	0.1	27.80	87.5	27.89	27.95	-87.4	17,178	-0.51%
2024/11/18	1	27.55	60.2	27.54	27.65	-59.2	16,318	-0.36%
2024/11/15	2.1	27.24	152.1	27.19	27.30	-150	15,690	-0.96%	大賣/鉅額交易
2024/11/14	60.3	26.34	0	0.00	26.20	60.3	15,041	0.40%
2024/11/13	53.3	26.46	12	26.65	26.60	41.3	14,887	0.28%
2024/11/12	47.1	26.55	1	26.55	26.50	46.1	14,595	0.32%
2024/11/11	20.9	26.75	0.6	26.87	26.75	20.3	14,234	0.14%
2024/11/08	31.4	26.84	6.1	26.88	26.80	25.3	14,328	0.18%
2024/11/07	67.2	26.85	0.2	26.90	26.80	67	14,622	0.46%
2024/11/06	17.1	26.96	0.1	27.15	26.90	17	15,006	0.11%
2024/11/05	1.1	27.01	28	27.08	27.10	-26.9	15,478	-0.17%
2024/11/04	0	0.00	38.5	27.10	27.10	-38.5	15,955	-0.24%
2024/11/01	25.8	26.76	25	27.01	27.00	0.8	16,582	0.00%
2024/10/30	55.5	26.96	10	27.15	27.15	45.5	16,516	0.28%
2024/10/29	41.2	26.98	2.4	26.96	27.10	38.9	16,598	0.23%
2024/10/28	7.1	27.21	5.5	27.19	27.35	1.6	16,654	0.01%
2024/10/25	1.1	27.21	1.8	27.26	27.35	-0.8	16,774	0.00%
2024/10/24	24	27.05	4	27.15	27.25	20	17,001	0.12%
2024/10/23	11.3	27.17	5	27.19	27.15	6.3	17,176	0.04%
2024/10/22	5.1	27.35	18.5	27.37	27.50	-13.4	17,223	-0.08%
2024/10/21	4.1	27.45	3	27.40	27.25	1.1	17,241	0.01%
2024/10/18	52.1	27.32	107.2	27.51	27.60	-55.1	17,317	-0.32%	大賣/
2024/10/17	20.1	27.12	5	27.15	27.15	15.1	17,415	0.09%
2024/10/16	26	27.02	29	27.05	27.05	-3	17,461	-0.02%
2024/10/15	5.4	27.01	3.3	27.21	27.35	2	17,420	0.01%
2024/10/14	0	0.00	12.4	26.95	26.90	-12.4	17,329	-0.07%
2024/10/11	15.7	26.93	2	27.02	26.85	13.7	17,427	0.08%
2024/10/09	44.4	26.84	15.1	26.87	26.80	29.3	17,567	0.17%
2024/10/08	18.2	26.90	0.3	26.95	26.95	18	17,498	0.10%
2024/10/07	43.3	27.10	1	27.10	27.05	42.3	17,399	0.24%
2024/10/04	43.1	27.05	1	27.05	27.20	42.1	17,263	0.24%
2024/10/01	24.4	27.25	17	27.32	27.25	7.3	17,047	0.04%
2024/09/30	7.2	27.64	2.2	27.61	27.40	5	17,127	0.03%
2024/09/27	14.3	27.71	1.1	27.75	27.80	13.2	17,158	0.08%
2024/09/26	2.5	27.70	12.5	27.74	27.80	-10	17,137	-0.06%
2024/09/25	0	27.55	1	27.65	27.70	-1	17,052	-0.01%
2024/09/24	6.7	27.33	8.9	27.35	27.55	-2.2	17,032	-0.01%
2024/09/23	3.1	27.29	109.1	27.25	27.35	-106	17,044	-0.62%	大賣/鉅額交易
2024/09/20	0.3	27.36	0.1	27.30	27.30	0.2	17,054	0.00%
2024/09/19	1.7	27.25	1.7	27.21	27.20	0	16,754	0.00%
2024/09/18	8.6	27.24	2.7	27.31	27.15	5.9	16,790	0.03%
2024/09/16	10.1	27.20	14	27.24	27.35	-3.9	17,042	-0.02%
2024/09/13	3.3	27.26	5.3	27.25	27.25	-2	17,124	-0.01%
2024/09/12	0.1	27.30	4.1	27.36	27.40	-4	17,232	-0.02%
2024/09/11	7.3	27.10	10	27.25	27.00	-2.7	17,138	-0.02%
2024/09/10	10	27.30	15	27.25	27.30	-5	17,075	-0.03%
2024/09/09	14.8	26.77	4	26.98	26.95	10.8	16,874	0.06%
2024/09/06	6.7	26.78	7.2	27.00	27.05	-0.5	16,808	0.00%
2024/09/05	13.4	26.80	2.7	26.87	26.85	10.7	16,817	0.06%
2024/09/04	13.3	26.67	0.3	26.67	26.70	13	16,875	0.08%
2024/09/03	3.2	27.03	30.1	27.05	26.95	-26.9	16,686	-0.16%
2024/09/02	1.5	27.20	0	0.00	27.20	1.5	16,748	0.01%
2024/08/30	7.4	27.09	0.1	27.23	27.25	7.3	16,856	0.04%
2024/08/29	14.1	27.10	46	27.14	27.05	-31.9	16,741	-0.19%
2024/08/28	3.7	27.18	0.1	27.25	27.20	3.7	16,786	0.02%
2024/08/27	1.1	27.16	0	0.00	27.15	1.1	17,616	0.01%
2024/08/26	0	0.00	11.8	27.47	27.45	-11.8	17,847	-0.07%
2024/08/23	0.1	27.21	1	27.20	27.10	-0.9	18,180	0.00%
2024/08/22	3.8	27.12	13	27.22	27.25	-9.2	18,239	-0.05%
2024/08/21	4.2	27.04	23	27.07	27.20	-18.8	18,507	-0.10%
2024/08/20	2.3	26.96	12	27.08	27.15	-9.8	18,753	-0.05%
2024/08/19	6.5	26.88	1	26.90	26.85	5.5	19,222	0.03%
2024/08/16	0.1	27.00	72.1	26.97	26.85	-72	19,506	-0.37%
2024/08/15	65.3	26.64	0	0.00	26.55	65.3	19,929	0.33%
2024/08/14	46.8	27.02	68	27.10	27.00	-21.2	20,630	-0.10%
2024/08/13	158.5	26.93	0	0.00	26.80	158.5	21,049	0.75%	大買/鉅額交易
2024/08/12	15.1	27.04	0	0.00	27.00	15.1	21,062	0.07%
2024/08/09	9	26.94	12.1	26.96	26.85	-3.1	21,000	-0.01%
2024/08/08	65.4	26.53	18	26.55	26.40	47.3	20,644	0.23%
2024/08/07	9.5	28.24	12.6	28.32	28.25	-3.1	20,144	-0.02%
2024/08/06	34.6	28.18	39.1	28.31	28.20	-4.5	19,803	-0.02%
2024/08/05	60.6	27.96	64.8	28.16	28.05	-4.2	19,387	-0.02%
2024/08/02	11.3	29.08	18	29.06	29.10	-6.7	18,926	-0.04%
2024/08/01	0.3	29.37	21.3	29.44	29.45	-21	18,749	-0.11%
2024/07/31	23.2	29.39	13	29.45	29.35	10.2	18,893	0.05%
2024/07/30	3.3	29.17	24.2	29.23	29.35	-20.9	18,731	-0.11%
2024/07/29	1.5	29.43	15.1	29.49	29.50	-13.6	18,681	-0.07%
2024/07/26	2.9	29.21	35	29.24	29.30	-32.1	18,481	-0.17%
2024/07/23	1.1	29.15	42.5	29.21	29.30	-41.4	18,502	-0.22%
2024/07/22	4.7	28.94	30.5	28.83	29.00	-25.8	18,451	-0.14%
2024/07/19	33.4	29.04	13	29.06	29.15	20.4	18,409	0.11%
2024/07/18	8.2	29.25	177.2	29.12	29.40	-169	18,229	-0.93%	大賣/鉅額交易
2024/07/17	5.2	28.89	11.5	28.97	29.00	-6.3	17,927	-0.04%
2024/07/16	3.1	28.95	16.5	29.00	29.00	-13.4	17,916	-0.07%
2024/07/15	0.9	28.90	25	28.92	29.00	-24.1	18,134	-0.13%
2024/07/12	6.1	28.83	4	28.89	28.90	2.1	18,097	0.01%
2024/07/11	2.9	28.80	16.4	28.85	28.85	-13.5	18,034	-0.08%
2024/07/10	31.5	28.67	8	28.81	28.75	23.5	18,260	0.13%
2024/07/09	16	28.64	20.3	28.69	28.65	-4.3	18,170	-0.02%
2024/07/08	12.6	28.62	12.1	28.65	28.65	0.5	18,107	0.00%
2024/07/05	8.5	28.51	15.5	28.58	28.60	-7	18,089	-0.04%
2024/07/04	0.5	28.50	5.4	28.57	28.60	-4.9	18,172	-0.03%
2024/07/03	8.5	28.12	72.8	28.28	28.45	-64.3	18,068	-0.36%
2024/07/02	1	27.90	3.1	27.95	28.00	-2.1	17,911	-0.01%
2024/07/01	8.1	28.01	3.1	28.07	28.00	5	18,108	0.03%
2024/06/28	27	28.04	7.1	28.10	28.10	19.9	18,137	0.11%
2024/06/27	5	27.85	12	27.90	28.00	-7	18,052	-0.04%
2024/06/26	18.8	27.97	9.4	28.12	28.00	9.4	18,086	0.05%
2024/06/25	14.3	28.16	26.4	28.30	28.20	-12.2	18,086	-0.07%
2024/06/24	8	27.97	20.2	27.99	28.15	-12.1	18,037	-0.07%
2024/06/21	8	28.00	0.2	28.05	28.00	7.8	17,998	0.04%
2024/06/20	172	27.99	157.4	28.10	28.10	14.6	17,764	0.08%	大買/大賣/
2024/06/19	5	28.11	28.1	28.15	28.10	-23.1	17,778	-0.13%
2024/06/18	0.1	27.95	83	28.05	28.10	-82.9	17,832	-0.46%
2024/06/17	2	28.00	109.6	28.00	27.95	-107.6	17,950	-0.60%	大賣/鉅額交易
2024/06/14	1	27.80	30.2	27.85	27.95	-29.2	17,971	-0.16%
2024/06/13	0	0.00	27.5	27.90	27.80	-27.5	18,027	-0.15%
2024/06/12	17.6	27.71	106	27.80	27.70	-88.4	18,487	-0.48%	大賣/
2024/06/11	15.4	27.86	25.9	27.93	27.80	-10.4	18,774	-0.06%
2024/06/07	103.1	27.75	3.2	27.81	27.80	99.9	18,801	0.53%	大買/
2024/06/06	8.1	27.53	0.2	27.60	27.50	7.8	18,763	0.04%
2024/06/05	5.3	27.47	3	27.60	27.45	2.3	18,680	0.01%
2024/06/04	11.7	27.40	25.1	27.52	27.45	-13.4	18,695	-0.07%
2024/06/03	4	27.55	2.1	27.55	27.55	1.9	18,652	0.01%
2024/05/31	4.5	27.61	24	27.49	27.50	-19.5	18,618	-0.10%
2024/05/30	92.1	27.35	6	27.40	27.30	86.1	17,908	0.48%
2024/05/29	124.5	27.67	8.2	27.89	27.60	116.2	17,838	0.65%	大買/鉅額交易
2024/05/28	10.4	28.16	8.3	28.21	28.05	2.1	17,463	0.01%
2024/05/27	98.5	28.08	10.5	28.27	28.30	88	17,715	0.50%
2024/05/24	159.2	28.26	800.2	28.30	28.20	-641	17,476	-3.67%	大買/大賣/鉅額交易
2024/05/23	830.5	28.72	132.8	28.53	28.95	697.7	17,302	4.03%	大買/大賣/鉅額交易
2024/05/22	78.5	28.18	982	28.17	28.50	-903.5	16,734	-5.40%	大賣/鉅額交易
2024/05/21	1,005.1	28.50	17.4	28.48	28.35	987.7	16,388	6.03%	大買/鉅額交易
2024/05/20	107.4	28.83	46.1	28.68	28.90	61.2	15,840	0.39%	大買/
2024/05/17	11	27.95	57.1	27.99	28.05	-46.1	14,951	-0.31%
2024/05/16	4	27.80	32.2	27.77	27.75	-28.2	14,519	-0.19%
2024/05/15	7	27.57	48.3	27.68	27.60	-41.3	14,407	-0.29%
2024/05/14	77.8	27.43	0	0.00	27.40	77.8	14,495	0.54%
2024/05/13	27.5	27.79	26	27.70	27.80	1.5	14,403	0.01%
2024/05/10	24	27.84	8.1	27.91	27.90	15.9	14,308	0.11%
2024/05/09	6	27.77	4	27.91	27.75	2	14,213	0.01%
2024/05/08	6.8	27.71	3.5	27.89	28.00	3.3	14,187	0.02%
2024/05/07	3.2	27.82	3.1	27.83	27.80	0.1	14,080	0.00%
2024/05/06	1.8	27.82	74.7	27.68	27.90	-72.9	14,004	-0.52%
2024/05/03	2.2	27.45	85	27.55	27.40	-82.8	13,683	-0.60%
2024/05/02	15	27.46	61.4	27.51	27.35	-46.4	13,648	-0.34%
2024/04/30	3	27.38	6	27.49	27.35	-3.1	13,538	-0.02%
2024/04/29	0	0.00	161	27.48	27.50	-161	13,486	-1.19%	大賣/鉅額交易
2024/04/26	13	26.91	24	26.98	26.95	-11	13,225	-0.08%
2024/04/25	30.3	26.92	50.1	27.05	26.90	-19.8	13,260	-0.15%
2024/04/24	0	0.00	3	27.20	27.20	-3	13,199	-0.02%
2024/04/23	7.4	26.99	40.1	27.10	27.15	-32.7	13,552	-0.24%
2024/04/22	0	0.00	66.1	26.99	27.10	-66.1	13,709	-0.48%
2024/04/19	124.3	26.61	1	26.70	26.65	123.3	13,683	0.90%	大買/鉅額交易
2024/04/18	14.6	26.90	2.2	26.94	26.90	12.4	13,366	0.09%
2024/04/17	72.1	26.80	3	26.95	26.90	69.1	13,304	0.52%
2024/04/16	144.8	26.86	12.5	26.80	26.75	132.2	13,255	1.00%	大買/鉅額交易
2024/04/15	25	27.27	5	27.40	27.20	20	12,912	0.15%
2024/04/12	15.5	27.27	1	27.35	27.35	14.5	12,922	0.11%
2024/04/11	1.2	27.36	1	27.40	27.45	0.2	12,870	0.00%
2024/04/10	7.2	27.47	16.5	27.59	27.50	-9.4	12,862	-0.07%
2024/04/09	2	27.55	10.1	27.51	27.55	-8	12,897	-0.06%
2024/04/08	4	27.38	3.7	27.43	27.45	0.3	12,933	0.00%
2024/04/03	31.8	27.28	3.7	27.34	27.15	28	12,931	0.22%
2024/04/02	3.1	27.65	4.8	27.67	27.75	-1.7	12,738	-0.01%
2024/04/01	2	27.80	29.2	27.81	27.75	-27.2	12,763	-0.21%
2024/03/29	20.2	27.65	17.3	27.75	27.70	2.9	12,727	0.02%
2024/03/28	3.6	27.57	6.5	27.57	27.60	-2.9	12,575	-0.02%
2024/03/27	16	27.76	7	27.78	27.70	9	12,472	0.07%
2024/03/26	4	27.66	6.2	27.77	27.80	-2.2	12,502	-0.02%
2024/03/25	3	27.70	7.1	27.67	27.70	-4.1	12,610	-0.03%
2024/03/22	6.1	27.52	3	27.57	27.60	3.1	12,632	0.02%
2024/03/21	0	0.00	26.1	27.51	27.55	-26.1	12,499	-0.21%
2024/03/20	38.7	27.27	114.1	27.21	27.20	-75.3	12,578	-0.60%	大賣/
2024/03/19	8.1	27.40	19	27.39	27.35	-10.9	12,480	-0.09%
2024/03/18	3.9	27.52	8.4	27.47	27.45	-4.4	12,439	-0.04%
2024/03/15	14	27.45	23.1	27.50	27.60	-9.1	12,363	-0.07%
2024/03/14	17.9	27.57	37.8	27.48	27.65	-19.9	11,837	-0.17%
2024/03/13	5.1	27.19	30.1	27.27	27.25	-25	11,503	-0.22%
2024/03/12	11	27.05	3	27.05	27.05	8	11,330	0.07%
2024/03/11	6.1	27.10	0.1	27.10	27.05	6	11,319	0.05%
2024/03/08	2	27.03	185.2	27.15	27.10	-183.2	11,310	-1.62%	大賣/鉅額交易
2024/03/07	22.5	27.02	9.3	27.01	27.00	13.2	11,333	0.12%
2024/03/06	2.2	27.03	63.3	27.05	27.10	-61.1	11,411	-0.54%
2024/03/05	29.9	26.92	5.6	26.96	26.90	24.3	11,789	0.21%
2024/03/04	132.2	26.96	0	0.00	26.95	132.2	11,792	1.12%	大買/鉅額交易
2024/03/01	3.7	27.01	4.2	27.07	27.05	-0.5	11,812	0.00%
2024/02/29	7.8	27.05	14	27.16	27.10	-6.2	11,947	-0.05%
2024/02/27	6	27.01	50.1	27.00	26.90	-44.1	11,741	-0.38%
2024/02/26	35.1	26.96	14.2	26.99	26.90	20.9	11,702	0.18%
2024/02/23	5.2	27.16	13	27.19	27.15	-7.8	11,600	-0.07%
2024/02/22	2.8	27.25	7.6	27.25	27.25	-4.8	11,877	-0.04%
2024/02/21	12.1	27.20	3.2	27.16	27.20	8.9	11,862	0.08%
2024/02/20	5.9	27.27	26.7	27.38	27.40	-20.8	11,915	-0.17%
2024/02/19	2.5	27.01	67.6	27.12	27.20	-65.1	12,068	-0.54%
2024/02/16	12.3	26.81	55	26.99	26.85	-42.7	12,124	-0.35%
2024/02/15	9.8	26.80	9	27.02	26.75	0.8	12,089	0.01%
2024/02/05	4.4	26.84	5.1	26.81	26.80	-0.7	11,901	-0.01%
2024/02/02	1	26.90	7	26.96	27.00	-6	11,830	-0.05%
2024/02/01	1.1	26.80	20	26.82	26.90	-18.9	11,822	-0.16%
2024/01/31	7	26.54	10.7	26.60	26.60	-3.7	11,711	-0.03%
2024/01/30	13	26.62	0	0.00	26.50	13	11,655	0.11%
2024/01/29	3.1	26.82	14.2	26.88	26.80	-11.1	11,718	-0.09%
2024/01/26	12.1	26.83	12	26.80	26.85	0.1	11,764	0.00%
2024/01/25	2.5	26.57	5	26.68	26.65	-2.5	11,726	-0.02%
2024/01/24	4.3	26.54	1.3	26.60	26.60	3	11,714	0.03%
2024/01/23	5	26.50	4	26.55	26.50	1	11,731	0.01%
2024/01/22	9.8	26.45	1.2	26.55	26.40	8.6	11,756	0.07%
2024/01/19	11	26.36	6.5	26.45	26.45	4.5	11,730	0.04%
2024/01/18	16.4	26.28	1	26.25	26.20	15.3	11,764	0.13%
2024/01/17	54.9	26.27	10	26.25	26.10	44.9	11,754	0.38%
2024/01/16	44.4	26.56	0	0.00	26.50	44.4	11,459	0.39%
2024/01/15	20.6	26.90	0	0.00	26.80	20.6	11,258	0.18%
2024/01/12	11	26.90	1.4	26.91	26.90	9.6	11,395	0.08%
2024/01/11	0	27.10	3.2	27.00	27.05	-3.2	11,438	-0.03%
2024/01/10	19	26.97	0.7	27.00	26.90	18.3	11,439	0.16%
2024/01/09	60	27.16	0	0.00	27.05	60	11,468	0.52%
2024/01/08	12	27.15	20	27.31	27.25	-8	11,481	-0.07%
2024/01/05	0.5	27.19	8	27.20	27.00	-7.5	11,476	-0.07%
2024/01/04	10.1	27.10	6.4	27.05	27.00	3.7	11,549	0.03%
2024/01/03	28.4	26.98	11	27.04	27.00	17.4	11,752	0.15%
2024/01/02	22.2	27.33	8.2	27.37	27.25	14	11,700	0.12%
2023/12/29	2	27.35	32	27.37	27.40	-30	11,710	-0.26%
2023/12/28	10.4	27.20	62	27.36	27.45	-51.6	11,986	-0.43%
2023/12/27	45.8	27.08	5.5	26.96	27.20	40.3	11,954	0.34%
2023/12/26	13.1	26.93	4.7	26.95	27.00	8.4	11,949	0.07%
2023/12/25	24.9	26.78	2.2	26.76	26.85	22.7	11,980	0.19%
2023/12/22	6.3	26.75	0.1	26.90	26.75	6.2	12,098	0.05%
2023/12/21	4.2	26.72	1.1	26.85	26.80	3	12,206	0.02%
2023/12/20	57.2	27.01	1	27.05	26.90	56.2	12,190	0.46%
2023/12/19	10.2	27.21	3	27.20	27.20	7.2	12,031	0.06%
2023/12/18	0	0.00	13.1	27.44	27.50	-13.1	12,109	-0.11%
2023/12/15	8.4	27.50	0.4	27.57	27.35	8	12,182	0.07%
2023/12/14	3.8	27.57	27.3	27.66	27.60	-23.5	11,961	-0.20%
2023/12/13	9.2	27.33	2.2	27.40	27.40	7	11,858	0.06%
2023/12/12	4.1	27.40	2.2	27.50	27.50	2	12,137	0.02%
2023/12/11	5	27.49	0.1	27.55	27.55	4.9	12,210	0.04%
2023/12/08	0	0.00	13	27.56	27.60	-13	12,224	-0.11%
2023/12/07	1.1	27.50	2.1	27.55	27.45	-1	12,328	-0.01%
2023/12/06	0.7	27.49	1	27.60	27.60	-0.3	12,344	0.00%
2023/12/05	8.1	27.23	7.8	27.31	27.35	0.3	12,239	0.00%
2023/12/04	4.6	27.35	2	27.37	27.35	2.6	12,220	0.02%
2023/12/01	15.1	27.47	36.7	27.52	27.35	-21.6	12,174	-0.18%
2023/11/30	0	0.00	11.8	27.71	27.70	-11.8	12,014	-0.10%
2023/11/29	2	27.50	38.5	27.75	27.50	-36.5	11,585	-0.32%
2023/11/28	3.1	27.76	7.5	27.87	27.60	-4.4	11,458	-0.04%
2023/11/27	5	27.68	15	27.65	27.45	-10	11,698	-0.09%
2023/11/24	1	27.65	9	27.80	27.65	-8	11,623	-0.07%
2023/11/22	0	0.00	35.7	27.82	27.70	-35.7	11,480	-0.31%
2023/11/21	0	0.00	113.1	27.56	27.85	-113.1	11,594	-0.98%	大賣/鉅額交易
2023/11/20	3.1	27.35	4.3	27.36	27.45	-1.2	11,446	-0.01%
2023/11/17	1	27.55	8.6	27.55	27.55	-7.6	11,503	-0.07%
2023/11/16	0.1	27.30	31.6	27.31	27.50	-31.5	11,395	-0.28%
2023/11/15	2.7	27.05	19.5	27.13	27.15	-16.8	11,271	-0.15%
2023/11/14	2	26.87	4.1	26.90	26.95	-2.1	11,277	-0.02%
2023/11/13	1	26.75	6.8	26.90	26.90	-5.8	11,486	-0.05%
2023/11/10	0.1	26.85	1.5	26.85	26.85	-1.4	11,695	-0.01%
2023/11/09	1.2	26.89	9	26.90	26.80	-7.8	11,906	-0.07%
2023/11/08	0.7	26.87	2	26.90	26.85	-1.3	12,160	-0.01%
2023/11/07	0.2	26.81	2.3	26.85	26.85	-2.1	12,848	-0.02%
2023/11/06	0.8	26.90	12.3	26.89	26.90	-11.5	13,334	-0.09%
2023/11/03	0.5	26.45	7.1	26.66	26.70	-6.6	13,520	-0.05%
2023/11/02	0.5	26.45	16.5	26.37	26.35	-16	13,641	-0.12%
2023/11/01	1.1	26.01	1.1	26.01	26.15	0	13,861	0.00%
2023/10/31	10.2	25.90	0	0.00	25.90	10.2	14,169	0.07%
2023/10/30	25.1	25.90	1	26.05	25.90	24.1	14,466	0.17%
2023/10/27	4.1	25.98	0	0.00	26.00	4.1	14,522	0.03%
2023/10/26	37.4	25.87	14.1	25.88	25.85	23.3	14,678	0.16%
2023/10/25	10	26.04	0	0.00	25.95	10	14,611	0.07%
2023/10/24	20.3	26.01	0	0.00	26.00	20.3	14,735	0.14%
2023/10/23	5.2	26.09	37	26.05	26.00	-31.8	14,869	-0.21%
2023/10/20	43.2	26.07	18	26.15	26.20	25.2	14,880	0.17%
2023/10/19	18.1	26.42	10.4	26.50	26.40	7.7	14,692	0.05%
2023/10/18	2.2	26.63	26.9	26.67	26.70	-24.7	14,710	-0.17%
2023/10/17	15.3	26.56	5	26.65	26.65	10.3	14,709	0.07%
2023/10/16	5.8	26.66	2	26.66	26.75	3.7	14,736	0.03%
2023/10/13	9	26.73	0.1	26.75	26.70	8.9	14,838	0.06%
2023/10/12	79.1	26.88	5.2	26.88	27.00	73.9	14,904	0.50%
2023/10/11	6.1	26.56	7.1	26.71	26.85	-0.9	14,925	-0.01%
2023/10/06	0.2	26.50	1.8	26.36	26.55	-1.6	14,759	-0.01%
2023/10/05	3.8	26.16	6.5	26.10	26.20	-2.8	14,787	-0.02%
2023/10/04	74.6	26.08	1	26.00	26.00	73.6	14,770	0.50%
2023/10/03	7	26.46	0	26.50	26.40	7	14,554	0.05%
2023/10/02	2.1	26.50	11	26.65	26.55	-9	14,675	-0.06%
2023/09/28	9.3	26.49	1.1	26.60	26.55	8.2	14,899	0.06%
2023/09/27	20.2	26.46	6.4	26.47	26.50	13.8	14,900	0.09%
2023/09/26	16.3	26.59	2	26.70	26.55	14.3	14,850	0.10%
2023/09/25	25	26.82	23.5	26.72	26.90	1.5	14,744	0.01%
2023/09/22	4.4	26.54	0	0.00	26.65	4.4	14,802	0.03%
2023/09/21	41.5	26.71	53	26.54	26.55	-11.5	14,822	-0.08%
2023/09/20	9.3	26.90	7.3	27.01	27.00	2	14,912	0.01%
2023/09/19	7.4	27.00	9.4	27.08	27.10	-2	14,854	-0.01%
2023/09/18	70.3	26.96	2.4	26.97	27.00	67.9	14,960	0.45%
2023/09/15	42.5	26.89	36.4	26.91	26.90	6.1	15,054	0.04%
2023/09/14	1.1	26.76	9.5	26.94	27.10	-8.4	14,807	-0.06%
2023/09/13	51.3	26.66	11	26.72	26.75	40.3	14,706	0.27%
2023/09/12	24	26.58	6.2	26.70	26.75	17.8	14,916	0.12%
2023/09/11	10.4	26.54	3.4	26.58	26.60	7	14,954	0.05%
2023/09/08	1.4	26.56	54	26.55	26.55	-52.6	14,958	-0.35%
2023/09/07	4.2	26.40	0	0.00	26.45	4.2	15,063	0.03%
2023/09/06	22.4	26.45	15	26.50	26.40	7.4	15,125	0.05%
2023/09/05	10.1	26.56	6.8	26.66	26.60	3.3	15,065	0.02%
2023/09/04	21.2	26.52	6.3	26.57	26.60	14.9	15,105	0.10%
2023/09/01	9.3	26.50	2.6	26.53	26.45	6.7	15,193	0.04%
2023/08/31	57.3	26.47	15	26.43	26.30	42.3	15,220	0.28%
2023/08/30	11.6	26.69	3	26.75	26.70	8.6	14,856	0.06%
2023/08/29	8.1	26.60	8	26.60	26.70	0.1	14,995	0.00%
2023/08/28	68.9	26.60	15.1	26.62	26.55	53.7	15,349	0.35%
2023/08/25	16.5	26.41	4	26.35	26.25	12.5	16,008	0.08%
2023/08/24	4.3	26.46	8.8	26.53	26.45	-4.4	16,016	-0.03%
2023/08/23	20.3	26.29	6.4	26.42	26.30	13.9	15,980	0.09%
2023/08/22	21	26.22	8.3	26.29	26.25	12.7	15,982	0.08%
2023/08/21	52.9	26.28	20.4	26.40	26.25	32.4	16,085	0.20%
2023/08/18	39.6	26.29	18.2	26.43	26.20	21.3	16,093	0.13%
2023/08/17	36.9	26.02	54	25.91	26.10	-17.1	16,002	-0.11%
2023/08/16	100.4	26.15	41.9	26.21	26.10	58.5	15,857	0.37%
2023/08/15	42.5	26.58	9.3	26.70	26.50	33.2	15,730	0.21%
2023/08/14	81.1	26.82	7.2	26.92	26.85	73.9	15,664	0.47%
2023/08/11	127.2	27.42	112.8	27.64	27.20	14.3	15,622	0.09%	大買/大賣/
2023/08/10	92.4	29.19	18	29.22	29.25	74.4	14,981	0.50%
2023/08/09	13.4	29.04	25.1	29.03	29.15	-11.7	14,518	-0.08%
2023/08/08	31.4	28.88	8.2	28.91	28.85	23.2	14,259	0.16%
2023/08/07	11.8	29.00	6.3	28.97	28.95	5.5	14,089	0.04%
2023/08/04	336.2	28.89	307	28.76	28.75	29.2	13,884	0.21%	大買/大賣/
2023/08/02	284.7	28.90	263.4	28.80	28.90	21.3	13,674	0.16%	大買/大賣/
2023/08/01	30.4	29.07	7.1	29.19	29.25	23.2	13,459	0.17%
2023/07/31	3.4	29.10	15.2	29.05	29.05	-11.8	13,406	-0.09%
2023/07/28	6.8	28.78	42	28.76	28.80	-35.2	13,397	-0.26%
2023/07/27	6.7	28.66	4.8	28.74	28.70	2	13,514	0.01%
2023/07/26	1.3	28.42	19.3	28.65	28.70	-18.1	13,506	-0.13%
2023/07/25	2.1	28.23	4.2	28.18	28.35	-2.1	13,371	-0.02%
2023/07/24	8.8	28.07	0.4	28.15	28.05	8.4	13,347	0.06%
2023/07/21	7.1	28.19	3.1	28.30	28.20	3.9	13,466	0.03%
2023/07/20	21.8	28.24	27	28.30	28.30	-5.2	13,569	-0.04%
2023/07/19	2.8	28.24	1.2	28.16	28.15	1.5	13,525	0.01%
2023/07/18	1.4	28.34	4.1	28.34	28.30	-2.7	13,445	-0.02%
2023/07/17	3.6	28.20	6.2	28.25	28.25	-2.6	13,284	-0.02%
2023/07/14	8	27.93	29.3	28.01	28.15	-21.3	13,188	-0.16%
2023/07/13	1.3	27.95	12.2	27.94	27.90	-10.9	13,078	-0.08%
2023/07/12	7.3	27.64	1	27.90	27.90	6.3	13,048	0.05%
2023/07/11	10.3	27.75	8	27.78	27.80	2.3	13,029	0.02%
2023/07/10	58	27.28	1	27.35	27.30	57	12,990	0.44%
2023/07/07	28.2	27.12	1.5	27.20	27.20	26.7	12,914	0.21%
2023/07/06	40.8	27.47	2	27.60	27.40	38.8	12,789	0.30%
2023/07/05	0.1	27.85	2	27.80	27.80	-1.9	12,500	-0.01%
2023/07/04	4.3	27.68	4	27.69	27.80	0.3	12,439	0.00%
2023/07/03	2.7	27.73	0	0.00	27.70	2.7	12,482	0.02%
2023/06/30	4	27.65	2.2	27.70	27.65	1.8	12,546	0.01%
2023/06/29	7	27.66	1	27.70	27.70	6	12,489	0.05%
2023/06/28	10.3	27.59	0	0.00	27.65	10.3	12,480	0.08%
2023/06/27	2.1	27.82	0	0.00	27.70	2.1	12,251	0.02%
2023/06/26	3.3	27.71	0.3	27.80	27.75	2.9	12,265	0.02%
2023/06/21	1.1	27.72	0	27.90	27.90	1.1	12,181	0.01%
2023/06/20	2.6	27.76	2.4	27.79	27.80	0.2	12,192	0.00%
2023/06/19	3.6	27.59	14	27.70	27.80	-10.4	12,148	-0.09%
2023/06/16	39.1	27.72	3	27.77	27.60	36.1	12,157	0.30%
2023/06/15	40.3	27.73	2.1	27.76	27.70	38.2	12,060	0.32%
2023/06/14	20.9	27.88	83.2	27.94	27.85	-62.3	12,098	-0.51%
2023/06/13	18.2	27.88	3.2	28.00	27.90	15	12,293	0.12%
2023/06/12	29	27.91	3	28.00	27.90	26	12,397	0.21%
2023/06/09	16.2	27.93	6.7	27.97	27.95	9.5	12,589	0.08%
2023/06/08	21.2	27.90	1.2	27.94	27.95	20	12,812	0.16%
2023/06/07	4.5	27.79	7	27.89	27.90	-2.5	12,920	-0.02%
2023/06/06	5.1	27.78	10	27.81	27.75	-4.9	12,970	-0.04%
2023/06/05	5.9	27.83	4.8	27.85	27.75	1.2	12,977	0.01%
2023/06/02	30.4	27.61	0.3	27.70	27.60	30.1	12,869	0.23%
2023/06/01	67.2	27.63	1	27.80	27.65	66.2	12,829	0.52%
2023/05/31	30	27.92	0	0.00	28.10	30	12,634	0.24%
2023/05/30	7	27.92	7.9	28.08	28.10	-0.9	12,213	-0.01%
2023/05/29	11	27.81	85.7	27.83	28.00	-74.7	12,487	-0.60%
2023/05/26	1	27.65	21.5	27.70	27.75	-20.5	13,131	-0.16%
2023/05/25	15.2	27.74	30	27.75	27.75	-14.8	13,228	-0.11%
2023/05/24	6.6	27.85	38	27.84	28.00	-31.4	13,321	-0.24%
2023/05/23	1	27.95	6	28.13	28.15	-5	13,239	-0.04%
2023/05/22	2	28.05	1	28.05	28.00	1	13,275	0.01%
2023/05/19	7.8	27.99	39.3	28.00	28.10	-31.5	13,337	-0.24%
2023/05/18	1	27.95	51.6	27.96	28.05	-50.6	13,359	-0.38%
2023/05/17	14.6	27.79	11.4	27.78	27.90	3.2	13,333	0.02%
2023/05/16	0	0.00	2.7	27.51	27.55	-2.7	13,251	-0.02%
2023/05/15	1	27.35	5.8	27.23	27.40	-4.8	13,290	-0.04%
2023/05/12	10.2	27.28	7	27.25	27.25	3.2	13,371	0.02%
2023/05/11	0.4	27.46	2	27.50	27.50	-1.7	13,383	-0.01%
2023/05/10	0	27.55	3.2	27.50	27.50	-3.2	13,390	-0.02%
2023/05/09	7.9	27.46	21	27.51	27.55	-13.1	13,446	-0.10%
2023/05/08	4.1	27.37	8.1	27.38	27.40	-4	13,541	-0.03%
2023/05/05	0.1	27.00	5	27.04	27.10	-4.9	13,588	-0.04%
2023/05/04	29.7	26.95	1	27.05	27.05	28.7	13,797	0.21%
2023/05/03	27.4	26.99	0	0.00	26.95	27.4	13,896	0.20%
2023/05/02	36.4	27.15	1	27.25	27.20	35.4	14,475	0.24%
2023/04/28	5.6	26.97	0.3	27.05	27.10	5.3	15,051	0.04%
2023/04/27	3	26.93	2.4	27.00	27.00	0.6	15,111	0.00%
2023/04/26	4.4	26.97	14.1	27.00	27.05	-9.8	15,197	-0.06%
2023/04/25	4.3	26.90	2.2	26.87	26.90	2.1	15,143	0.01%
2023/04/24	40.9	26.90	2.8	26.94	26.95	38.1	15,189	0.25%
2023/04/21	37.3	26.85	6.3	26.88	26.90	31.1	15,471	0.20%
2023/04/20	38.2	26.80	1	26.85	26.80	37.2	15,606	0.24%
2023/04/19	3	26.82	16	26.88	26.85	-13	15,900	-0.08%
2023/04/18	5	26.80	2.9	26.87	26.90	2.2	15,936	0.01%
2023/04/17	11.1	26.80	0.9	26.90	26.75	10.2	16,033	0.06%
2023/04/14	5.1	26.76	7.2	26.80	26.85	-2.1	16,040	-0.01%
2023/04/13	3.1	26.70	15	26.72	26.75	-11.9	16,146	-0.07%
2023/04/12	1.8	26.65	0	0.00	26.70	1.8	16,240	0.01%
2023/04/11	0.1	26.60	25.1	26.64	26.65	-25	16,365	-0.15%
2023/04/10	2.1	26.50	10.5	26.52	26.55	-8.4	16,346	-0.05%
2023/04/07	4.8	26.55	8.1	26.60	26.50	-3.3	16,357	-0.02%
2023/04/06	5	26.54	12.8	26.56	26.60	-7.8	16,385	-0.05%
2023/03/31	5.2	26.44	8	26.49	26.45	-2.8	16,314	-0.02%
2023/03/30	2	26.43	9	26.41	26.40	-7	16,244	-0.04%
2023/03/29	1.6	26.40	8	26.44	26.45	-6.4	16,253	-0.04%
2023/03/28	1.1	26.31	0	0.00	26.25	1.1	16,262	0.01%
2023/03/27	2.9	26.31	16	26.33	26.35	-13.2	16,325	-0.08%
2023/03/24	2.5	26.26	11	26.31	26.35	-8.5	16,501	-0.05%
2023/03/23	2.1	26.27	18.1	26.27	26.40	-16	16,490	-0.10%
2023/03/22	4.1	26.13	17.3	26.12	26.20	-13.2	16,504	-0.08%
2023/03/21	5.5	25.83	11	25.99	25.85	-5.5	16,642	-0.03%
2023/03/20	85.4	25.65	5	25.57	25.65	80.3	16,642	0.48%
2023/03/17	15.5	25.83	3	25.85	25.80	12.5	16,569	0.08%
2023/03/16	27.5	25.74	31.4	25.80	25.80	-4	16,434	-0.02%
2023/03/15	43.2	26.03	4.7	26.12	25.90	38.5	16,402	0.23%
2023/03/14	70.6	26.04	11	26.08	26.00	59.5	16,502	0.36%
2023/03/13	19.6	26.21	13	26.24	26.25	6.6	16,301	0.04%
2023/03/10	23.6	26.37	12	26.42	26.35	11.6	16,140	0.07%
2023/03/09	29.3	26.66	34.8	26.68	26.65	-5.5	16,124	-0.03%
2023/03/08	26.2	26.64	0	0.00	26.75	26.2	16,685	0.16%
2023/03/07	3	26.65	15	26.61	26.70	-12	16,765	-0.07%
2023/03/06	3.2	26.42	18	26.56	26.45	-14.8	16,949	-0.09%
2023/03/03	21.3	26.31	0.2	26.40	26.35	21.1	16,939	0.12%
2023/03/02	72.2	26.38	6	26.45	26.30	66.2	16,937	0.39%
2023/03/01	40	26.52	5	26.56	26.60	35	16,798	0.21%
2023/02/24	36.1	26.86	2.2	26.86	26.80	33.9	16,412	0.21%
2023/02/23	5	26.99	14.5	27.01	27.05	-9.5	15,735	-0.06%
2023/02/22	36.6	26.69	81.5	26.86	26.95	-44.9	15,670	-0.29%
2023/02/21	12.1	26.70	0	0.00	26.70	12.1	15,499	0.08%
2023/02/20	0.2	26.75	53.1	26.74	26.75	-52.8	15,648	-0.34%
2023/02/17	79.1	26.48	0.2	26.60	26.50	78.9	15,627	0.50%
2023/02/16	1.6	26.61	18.6	26.62	26.55	-17	15,691	-0.11%
2023/02/15	37.6	26.46	6.8	26.53	26.45	30.8	15,819	0.19%
2023/02/14	7.3	26.62	50	26.67	26.70	-42.7	15,762	-0.27%
2023/02/13	34.3	26.30	52.2	26.46	26.60	-17.9	15,693	-0.11%
2023/02/10	10.8	26.22	20.1	26.32	26.35	-9.4	15,634	-0.06%
2023/02/09	25.6	26.12	6	26.21	26.15	19.6	15,601	0.13%
2023/02/08	8.4	26.11	5.5	26.17	26.10	2.9	15,647	0.02%
2023/02/07	12.7	26.08	5	26.20	26.10	7.7	15,721	0.05%
2023/02/06	25.3	26.07	12.1	26.18	26.05	13.2	15,680	0.08%
2023/02/03	55.8	26.12	2.5	26.20	26.20	53.3	15,560	0.34%
2023/02/02	49.8	26.15	6.7	26.27	26.15	43.1	15,462	0.28%
2023/02/01	18.4	26.12	53.3	26.25	26.30	-34.8	15,246	-0.23%
2023/01/31	151.4	26.23	6.4	26.24	26.10	145	15,176	0.96%	大買/鉅額交易
2023/01/30	59.4	26.65	30	26.96	26.90	29.4	14,530	0.20%
2023/01/17	0	0.00	4	26.78	26.75	-4	14,000	-0.03%
2023/01/16	4.1	26.65	3	26.70	26.70	1.1	14,044	0.01%
2023/01/13	17.5	26.47	7.7	26.47	26.45	9.8	14,017	0.07%
2023/01/12	21.3	26.46	8	26.51	26.45	13.3	14,308	0.09%
2023/01/11	20.2	26.71	6	26.88	26.80	14.2	14,215	0.10%
2023/01/10	10.2	26.99	11.5	26.93	27.10	-1.3	14,050	-0.01%
2023/01/09	29.6	26.90	17.9	26.96	27.00	11.7	14,075	0.08%
2023/01/06	3.3	26.41	0	0.00	26.50	3.3	13,996	0.02%
2023/01/05	4.1	26.30	10	26.45	26.50	-5.9	14,269	-0.04%
2023/01/04	3.3	26.23	1	26.30	26.25	2.3	14,219	0.02%
2023/01/03	28.1	26.12	11	26.35	26.30	17.1	14,570	0.12%
2022/12/30	0.8	26.38	16.1	26.51	26.50	-15.2	14,499	-0.10%
2022/12/29	17.8	26.06	8	26.20	26.10	9.8	14,570	0.07%
2022/12/28	9.1	26.24	3	26.30	26.25	6.1	14,600	0.04%
2022/12/27	5.1	26.49	23	26.54	26.50	-17.9	14,844	-0.12%
2022/12/26	0	0.00	18.1	26.35	26.40	-18.1	15,067	-0.12%
2022/12/23	1	26.30	0	0.00	26.30	1	15,320	0.01%
2022/12/22	2.7	26.27	0	0.00	26.40	2.7	15,528	0.02%
2022/12/21	8.3	26.21	5	26.28	26.30	3.3	15,797	0.02%
2022/12/20	14.1	26.26	47.1	26.36	26.30	-33	15,983	-0.21%
2022/12/19	10.2	26.05	5.6	26.28	26.30	4.6	16,092	0.03%
2022/12/16	0.1	26.33	2.1	26.44	26.20	-2	16,053	-0.01%
2022/12/15	2	26.23	10	26.44	26.40	-8	16,007	-0.05%
2022/12/14	6.1	26.26	17.3	26.34	26.35	-11.1	16,169	-0.07%
2022/12/13	44.8	26.09	3	26.05	26.00	41.8	16,162	0.26%
2022/12/12	2	26.10	1	26.40	26.40	1	16,068	0.01%
2022/12/09	7	26.23	0	0.00	26.20	7	16,567	0.04%
2022/12/08	2.3	26.11	6	26.30	26.30	-3.7	16,548	-0.02%
2022/12/07	7.1	26.14	20	26.28	26.15	-12.9	16,571	-0.08%
2022/12/06	4.4	26.04	64.6	26.08	25.90	-60.2	16,461	-0.37%
2022/12/05	13.9	25.89	6.5	25.97	25.90	7.4	16,290	0.05%
2022/12/02	27.5	25.87	1	25.90	25.85	26.5	16,262	0.16%
2022/12/01	20	26.22	3	26.42	26.20	17	16,286	0.10%
2022/11/30	2.2	26.27	6.4	26.40	26.20	-4.2	16,261	-0.03%
2022/11/29	4.2	25.92	21.4	26.03	26.20	-17.2	15,636	-0.11%
2022/11/28	10.4	25.52	4	25.79	25.85	6.4	15,494	0.04%
2022/11/25	4	25.78	17.3	25.73	25.90	-13.3	15,448	-0.09%
2022/11/24	6.2	25.44	1	25.65	25.60	5.2	15,343	0.03%
2022/11/23	8.1	25.38	4	25.40	25.45	4.1	15,251	0.03%
2022/11/22	3.1	25.24	6	25.30	25.30	-2.9	15,217	-0.02%
2022/11/21	7	25.16	1	25.30	25.35	6	15,132	0.04%
2022/11/18	40.7	25.22	4	25.47	25.30	36.7	15,085	0.24%
2022/11/17	8.3	25.40	6	25.55	25.55	2.3	14,982	0.02%
2022/11/16	5.6	25.66	2.3	25.78	25.70	3.3	15,010	0.02%
2022/11/15	14.2	25.64	5	25.85	25.90	9.3	14,833	0.06%
2022/11/14	32.3	25.81	9	25.95	25.80	23.3	14,741	0.16%
2022/11/11	14	25.68	38	25.70	25.90	-24	14,501	-0.17%
2022/11/10	8	25.10	4.2	25.15	25.15	3.9	14,332	0.03%
2022/11/09	6	25.22	12	25.24	25.30	-6	14,352	-0.04%
2022/11/08	4	24.95	2	25.00	25.10	2	14,290	0.01%
2022/11/07	1.1	24.91	1	24.95	24.95	0.1	14,254	0.00%
2022/11/04	5.1	24.61	11	24.66	24.95	-5.9	14,308	-0.04%
2022/11/03	3.3	24.46	4.1	24.45	24.55	-0.8	14,262	-0.01%
2022/11/02	9.7	24.71	5	24.90	24.75	4.7	14,218	0.03%
2022/11/01	3.1	24.80	11.2	24.86	24.90	-8.1	14,409	-0.06%
2022/10/31	0.4	24.79	1	24.85	24.75	-0.6	14,436	0.00%
2022/10/28	6.2	24.71	1	24.80	24.55	5.2	14,652	0.04%
2022/10/27	10.5	24.80	2	24.69	24.60	8.5	14,850	0.06%
2022/10/26	6.2	24.82	0	0.00	24.85	6.2	14,932	0.04%
2022/10/25	7.1	24.41	24	24.46	24.75	-16.9	14,979	-0.11%
2022/10/24	2.8	24.39	7.8	24.53	24.50	-4.9	15,161	-0.03%
2022/10/21	2.3	24.11	0	24.25	24.15	2.3	15,163	0.02%
2022/10/20	19.1	23.25	14.3	23.50	23.75	4.8	15,189	0.03%
2022/10/19	18.4	23.93	15.3	24.06	23.75	3.1	14,930	0.02%
2022/10/18	9.7	24.03	7.1	24.11	24.05	2.7	14,910	0.02%
2022/10/17	14.1	24.01	25.9	24.03	24.00	-11.8	14,972	-0.08%
2022/10/14	8.8	24.49	53	24.59	24.45	-44.2	14,912	-0.30%
2022/10/13	45.6	24.59	5	24.50	24.55	40.6	14,869	0.27%
2022/10/12	3.5	24.99	18.3	25.09	25.15	-14.8	14,573	-0.10%
2022/10/11	28	25.00	151.1	24.92	25.00	-123.1	14,633	-0.84%	大賣/鉅額交易
2022/10/07	3.4	25.50	1	25.40	25.50	2.4	14,359	0.02%
2022/10/06	0	25.70	19	25.73	25.80	-19	14,317	-0.13%
2022/10/05	7.6	25.56	4.3	25.66	25.45	3.4	14,397	0.02%
2022/10/04	39.3	25.39	14.4	25.51	25.55	24.8	14,411	0.17%
2022/10/03	47.7	25.53	25.3	25.62	25.65	22.4	14,232	0.16%
2022/09/30	6.4	26.17	7.6	26.17	26.00	-1.1	14,164	-0.01%
2022/09/29	4.7	26.25	3.2	26.35	26.35	1.6	14,154	0.01%
2022/09/28	19.8	26.30	6.4	26.46	26.35	13.5	14,075	0.10%
2022/09/27	14.8	26.25	25	26.45	26.60	-10.2	13,907	-0.07%
2022/09/26	42.2	26.32	6.6	26.40	26.25	35.6	13,928	0.26%
2022/09/23	4.6	26.68	1.6	26.73	26.65	3.1	14,030	0.02%
2022/09/22	48.3	26.51	4.2	26.56	26.50	44.1	14,280	0.31%
2022/09/21	7.9	26.75	29.4	26.76	26.75	-21.5	14,397	-0.15%
2022/09/20	9.5	26.55	2.5	26.60	26.50	7	14,439	0.05%
2022/09/19	18.5	26.87	4	26.78	26.60	14.5	14,574	0.10%
2022/09/16	17.1	26.76	51.9	26.90	26.90	-34.8	14,830	-0.23%
2022/09/15	7.3	26.41	9.5	26.47	26.45	-2.2	14,670	-0.02%
2022/09/14	13	26.47	6.1	26.51	26.40	6.9	14,859	0.05%
2022/09/13	3.5	26.73	5.5	26.88	26.75	-2	15,390	-0.01%
2022/09/12	2.1	26.78	10.3	26.74	26.80	-8.2	15,786	-0.05%
2022/09/08	2.2	26.28	8.3	26.43	26.45	-6.1	16,168	-0.04%
2022/09/07	21.7	26.25	6.7	26.26	26.20	15	16,563	0.09%
2022/09/06	8.9	26.60	17	26.63	26.60	-8.1	16,710	-0.05%
2022/09/05	3.8	26.50	8.3	26.48	26.45	-4.5	16,861	-0.03%
2022/09/02	14.5	26.17	1.8	26.17	26.15	12.7	17,023	0.07%
2022/09/01	25.6	26.21	15.9	26.43	26.30	9.7	17,117	0.06%
2022/08/31	2.1	26.21	9.4	26.51	26.55	-7.3	17,015	-0.04%
2022/08/30	15	26.26	9	26.44	26.35	6	17,038	0.04%
2022/08/29	17.2	26.18	10.9	26.30	26.35	6.3	17,074	0.04%
2022/08/26	6.4	26.56	137.4	26.60	26.65	-131	17,112	-0.77%	大賣/鉅額交易
2022/08/25	4.9	26.44	6.9	26.54	26.55	-2	17,237	-0.01%
2022/08/24	10.2	26.14	7	26.32	26.25	3.2	17,596	0.02%
2022/08/23	20.3	26.22	2	26.30	26.15	18.3	18,826	0.10%
2022/08/22	4.3	26.52	1	26.65	26.60	3.3	19,109	0.02%
2022/08/19	2.2	26.61	3	26.70	26.80	-0.8	19,335	0.00%
2022/08/18	4	26.63	3	26.78	26.80	1	19,534	0.01%
2022/08/17	1.7	26.61	13.5	26.69	26.80	-11.9	19,732	-0.06%
2022/08/16	11.2	26.50	0	0.00	26.55	11.2	19,947	0.06%
2022/08/15	23.5	26.62	7.5	26.67	26.60	16	20,364	0.08%
2022/08/12	6.1	26.59	7.1	26.69	26.65	-1	20,639	0.00%
2022/08/11	1.6	26.67	13.1	26.71	26.80	-11.5	20,912	-0.06%
2022/08/10	7.1	26.33	48	26.26	26.30	-40.9	21,162	-0.19%
2022/08/09	17.1	25.91	4	25.83	25.90	13.1	21,187	0.06%
2022/08/08	26.4	25.43	15.1	25.52	25.45	11.3	21,340	0.05%
2022/08/05	3.2	25.66	10.2	25.63	25.65	-6.9	21,289	-0.03%
2022/08/04	52.1	25.46	20.5	25.41	25.55	31.6	21,507	0.15%
2022/08/03	28.5	26.83	29.2	26.90	26.95	-0.8	21,404	0.00%
2022/08/02	19.3	26.81	38.3	26.84	26.95	-19.1	21,427	-0.09%
2022/08/01	37	26.95	33	27.06	27.00	4	21,415	0.02%
2022/07/29	49.3	26.91	35.1	26.96	27.00	14.3	21,474	0.07%
2022/07/28	37.4	26.71	53.5	26.68	26.75	-16.1	21,233	-0.08%
2022/07/27	0.2	26.31	31	26.24	26.35	-30.8	21,094	-0.15%
2022/07/26	5.1	25.92	12.1	25.97	25.90	-7	20,974	-0.03%
2022/07/25	1.6	26.04	2.4	25.98	26.00	-0.7	20,901	0.00%
2022/07/22	14	25.46	4	25.56	25.75	10	21,003	0.05%
2022/07/21	1	25.30	33.2	25.22	25.50	-32.2	20,972	-0.15%
2022/07/20	40.5	25.06	5	25.31	25.00	35.5	21,046	0.17%
2022/07/19	7.1	25.00	1	25.16	25.05	6.1	21,077	0.03%
2022/07/18	6.4	24.91	6.7	24.91	25.05	-0.3	21,225	0.00%
2022/07/15	25.7	24.82	8.4	24.84	24.70	17.4	21,225	0.08%
2022/07/14	24	25.14	1	25.30	25.20	23	21,294	0.11%
2022/07/13	5	25.13	16	25.21	25.30	-11	21,346	-0.05%
2022/07/12	39.1	24.58	6.1	24.60	24.50	33.1	21,402	0.15%
2022/07/11	7.1	25.33	5	25.51	25.30	2.1	21,405	0.01%
2022/07/08	2	25.65	2.5	25.67	25.50	-0.5	21,700	0.00%
2022/07/07	44.5	25.41	7.1	25.48	25.55	37.4	21,745	0.17%
2022/07/06	6	25.81	4	25.95	25.60	2	21,680	0.01%
2022/07/05	1	25.90	1.3	26.19	25.95	-0.3	21,855	0.00%
2022/07/04	11.2	25.77	39.7	25.87	25.90	-28.6	21,929	-0.13%
2022/07/01	21.1	25.72	15.3	25.85	25.80	5.8	22,193	0.03%
2022/06/30	10.1	26.17	3	26.18	26.20	7.1	22,426	0.03%
2022/06/29	3	26.40	9	26.40	26.35	-6	22,269	-0.03%
2022/06/28	12.3	26.41	17	26.53	26.45	-4.7	22,321	-0.02%
2022/06/27	15.1	26.44	24.7	26.51	26.45	-9.6	22,337	-0.04%
2022/06/24	50.9	26.32	28.5	26.44	26.40	22.4	22,154	0.10%
2022/06/23	41	26.26	37.2	26.31	26.25	3.8	21,934	0.02%
2022/06/22	12.2	26.22	39	26.31	26.30	-26.8	21,769	-0.12%
2022/06/21	8	26.35	129.8	26.42	26.40	-121.8	21,655	-0.56%	大賣/鉅額交易
2022/06/20	24.7	26.15	69.4	26.23	25.80	-44.7	21,249	-0.21%
2022/06/17	57.2	26.02	10	26.00	25.85	47.2	20,924	0.23%
2022/06/16	24.3	26.52	12	26.80	26.40	12.3	20,568	0.06%
2022/06/15	6	26.27	1.1	26.50	26.40	4.9	20,682	0.02%
2022/06/14	2.6	26.29	5.6	26.42	26.50	-3	20,708	-0.01%
2022/06/13	13.8	25.96	6.3	26.18	26.20	7.5	20,681	0.04%
2022/06/10	5	26.20	5	26.41	26.20	0	20,562	0.00%
2022/06/09	7	26.37	0	0.00	26.40	7	20,562	0.03%
2022/06/08	1	26.50	5	26.55	26.45	-4	20,569	-0.02%
2022/06/07	1.1	26.26	4	26.45	26.45	-2.9	20,624	-0.01%
2022/06/06	9.2	26.21	4	26.10	26.35	5.2	20,684	0.03%
2022/06/02	5.3	26.32	9	26.48	26.40	-3.7	20,909	-0.02%
2022/06/01	34.3	26.60	4.7	26.87	26.50	29.6	21,246	0.14%
2022/05/31	55.2	26.56	16	27.35	27.35	39.2	20,960	0.19%
2022/05/30	5	26.56	3.1	26.70	26.95	1.9	19,744	0.01%
2022/05/27	29.3	26.53	18	26.49	26.55	11.3	19,459	0.06%
2022/05/26	10.2	26.19	9.4	26.28	26.25	0.8	19,429	0.00%
2022/05/25	10.3	26.31	8.1	26.43	26.35	2.2	19,678	0.01%
2022/05/24	55.3	26.42	54.7	26.52	26.50	0.6	19,804	0.00%
2022/05/23	6.5	26.20	6	26.35	26.25	0.5	19,567	0.00%
2022/05/20	106	26.10	105	26.01	26.20	1	19,291	0.01%	大買/大賣/
2022/05/19	22.2	25.74	7.3	25.87	25.80	14.9	19,053	0.08%
2022/05/18	54.4	26.24	20	26.21	26.35	34.4	18,812	0.18%
2022/05/17	10.3	25.54	9	25.70	25.50	1.3	18,588	0.01%
2022/05/16	9.2	25.51	8.3	25.50	25.70	0.9	18,547	0.00%
2022/05/13	6.3	25.56	7	25.60	25.60	-0.7	18,389	0.00%
2022/05/12	176.5	25.71	23.1	25.68	25.50	153.4	18,420	0.83%	大買/鉅額交易
2022/05/11	5.2	26.20	2.3	26.35	26.35	2.9	18,171	0.02%
2022/05/10	11.2	25.89	23.1	26.22	26.35	-11.9	18,077	-0.07%
2022/05/09	29	26.29	9.7	26.26	26.10	19.2	18,003	0.11%
2022/05/06	23.1	26.70	28	26.70	26.85	-4.9	18,006	-0.03%
2022/05/05	23.1	27.23	26.6	27.31	27.10	-3.5	18,118	-0.02%
2022/05/04	14.4	27.42	15	27.51	27.40	-0.6	18,084	0.00%
2022/05/03	3.2	27.60	36	27.61	27.50	-32.8	18,343	-0.18%
2022/04/29	9.1	27.65	6	27.71	27.80	3.1	18,470	0.02%
2022/04/28	33	27.42	12	27.49	27.60	21	18,634	0.11%
2022/04/27	35.1	27.72	14	27.77	27.65	21.1	18,543	0.11%
2022/04/26	6.3	27.89	19.3	28.14	28.00	-13.1	18,531	-0.07%
2022/04/25	20.2	27.60	8	27.63	27.60	12.2	18,432	0.07%
2022/04/22	66	27.83	12.3	27.64	27.95	53.8	18,353	0.29%
2022/04/21	11.6	27.76	3	27.89	27.70	8.6	18,387	0.05%
2022/04/20	16.5	27.71	10.1	27.77	28.10	6.4	18,500	0.03%
2022/04/19	7.2	27.96	46.2	27.81	27.75	-39	18,465	-0.21%
2022/04/18	59.8	27.59	61.7	27.70	27.80	-1.9	18,595	-0.01%
2022/04/15	26.1	28.46	36.4	28.61	28.40	-10.3	18,348	-0.06%
2022/04/14	73.4	28.86	74.2	28.81	28.60	-0.8	18,334	0.00%
2022/04/13	14.5	29.44	23.1	29.51	29.55	-8.6	18,102	-0.05%
2022/04/12	20.3	29.38	19.8	29.46	29.60	0.4	17,969	0.00%
2022/04/11	46.3	29.62	29.3	29.71	29.65	17	17,812	0.10%
2022/04/08	34	29.28	10.2	29.21	29.50	23.8	17,646	0.13%
2022/04/07	75.1	29.40	66.4	29.56	29.10	8.7	17,519	0.05%
2022/04/06	36.9	29.18	12.7	29.34	29.75	24.2	17,130	0.14%
2022/04/01	11.5	28.44	12.2	28.43	28.50	-0.7	16,701	0.00%
2022/03/31	9	28.47	21.6	28.23	28.45	-12.6	16,554	-0.08%
2022/03/30	2	27.98	22	27.95	28.00	-20	16,221	-0.12%
2022/03/29	12.4	27.63	14	27.65	27.65	-1.6	15,994	-0.01%
2022/03/28	17.1	27.64	5.4	27.56	27.80	11.7	15,957	0.07%
2022/03/25	1.1	27.73	39.5	27.69	27.75	-38.4	15,883	-0.24%
2022/03/24	4.2	27.51	2	27.58	27.60	2.2	15,791	0.01%
2022/03/23	16.5	27.34	31.3	27.45	27.50	-14.8	15,821	-0.09%
2022/03/22	12.4	26.85	12.2	27.05	27.20	0.2	15,653	0.00%
2022/03/21	29	27.04	14	27.09	27.00	15	15,565	0.10%
2022/03/18	8	26.94	29.1	26.84	27.00	-21.1	15,517	-0.14%
2022/03/17	3	26.63	56.3	26.60	26.55	-53.3	15,079	-0.35%
2022/03/16	2	26.15	43.8	26.06	26.30	-41.8	14,874	-0.28%
2022/03/15	6.2	25.83	22.3	25.79	25.90	-16.1	14,711	-0.11%
2022/03/14	7.7	25.75	9.2	25.80	25.95	-1.5	14,695	-0.01%
2022/03/11	16.6	25.58	4	25.66	25.60	12.6	14,709	0.09%
2022/03/10	6.1	25.39	18.3	25.58	25.75	-12.2	14,721	-0.08%
2022/03/09	15	25.16	3	25.25	25.10	12	14,629	0.08%
2022/03/08	22.1	25.02	10.4	25.11	25.05	11.7	14,503	0.08%
2022/03/07	49	25.36	31	25.46	25.50	18	14,280	0.13%
2022/03/04	59.3	25.85	10.2	25.97	26.00	49.1	14,549	0.34%
2022/03/03	2	26.18	23	26.25	26.25	-21	14,587	-0.14%
2022/03/02	2.1	25.95	5.9	26.13	26.25	-3.9	14,666	-0.03%
2022/03/01	4.8	25.88	11	25.95	26.10	-6.2	14,606	-0.04%
2022/02/25	43.6	25.59	55.1	25.48	25.70	-11.6	14,418	-0.08%
2022/02/24	75.9	25.88	15	25.84	25.85	60.9	13,978	0.44%
2022/02/23	13.4	26.12	16	26.11	26.25	-2.6	13,716	-0.02%
2022/02/22	45.5	26.04	11	26.12	26.20	34.5	13,725	0.25%
2022/02/21	11.8	26.25	2.4	26.35	26.35	9.5	13,701	0.07%
2022/02/18	43.6	26.38	0.1	26.47	26.35	43.5	13,812	0.31%
2022/02/17	1	26.50	1	26.55	26.60	0	13,849	0.00%
2022/02/16	7.1	26.35	5	26.39	26.35	2.1	13,860	0.02%
2022/02/15	8.5	26.29	9	26.41	26.20	-0.5	13,890	0.00%
2022/02/14	34.5	26.18	11.3	26.17	26.40	23.2	13,880	0.17%
2022/02/11	2	26.47	1	26.45	26.55	1	13,718	0.01%
2022/02/10	3	26.38	43.7	26.44	26.60	-40.7	13,790	-0.30%
2022/02/09	7.4	26.40	8.2	26.40	26.55	-0.8	13,764	-0.01%
2022/02/08	45.5	26.11	25.8	26.11	26.20	19.7	13,636	0.14%
2022/02/07	14.8	25.31	113.2	25.50	25.75	-98.3	13,397	-0.73%	大賣/
2022/01/26	2.3	25.10	1.1	25.10	25.15	1.3	13,050	0.01%
2022/01/25	28.7	24.77	15	24.80	25.10	13.7	13,017	0.11%
2022/01/24	10.1	24.92	25	25.02	25.15	-14.9	12,765	-0.12%
2022/01/21	58.4	25.21	21.4	25.15	25.20	37	12,770	0.29%
2022/01/20	5.7	25.39	25.2	25.42	25.50	-19.5	12,567	-0.16%
2022/01/19	4	25.26	9	25.26	25.35	-5	12,445	-0.04%
2022/01/18	21.5	25.26	3	25.43	25.35	18.5	12,468	0.15%
2022/01/17	9.6	25.31	20.5	25.39	25.35	-10.9	12,371	-0.09%
2022/01/14	34.2	25.50	11	25.43	25.50	23.2	12,245	0.19%
2022/01/13	17.6	25.61	97.1	25.67	25.80	-79.5	12,173	-0.65%
2022/01/12	14.8	25.43	17.1	25.46	25.55	-2.3	11,969	-0.02%
2022/01/11	27.9	25.10	12	25.19	25.45	15.8	11,936	0.13%
2022/01/10	16.1	24.85	11.9	24.96	25.10	4.2	11,772	0.04%
2022/01/07	8.1	24.97	7.3	24.90	25.00	0.8	11,806	0.01%
2022/01/06	0	0.00	1	24.70	24.80	-1	11,623	-0.01%
2022/01/05	1.3	24.55	4	24.60	24.65	-2.7	11,484	-0.02%
2022/01/04	5	24.41	4.4	24.47	24.50	0.6	11,607	0.01%
2022/01/03	7.6	24.39	13.5	24.66	24.40	-5.9	11,606	-0.05%
2021/12/30	9.2	24.52	0.8	24.50	24.50	8.4	11,545	0.07%
2021/12/29	2.5	24.51	22.2	24.50	24.55	-19.7	11,615	-0.17%
2021/12/28	1	24.35	10	24.35	24.35	-9	11,614	-0.08%
2021/12/27	1.7	24.25	8.6	24.24	24.25	-6.9	11,573	-0.06%
2021/12/24	0.4	24.20	17	24.17	24.20	-16.6	11,784	-0.14%
2021/12/23	1.2	24.10	2	24.13	24.15	-0.8	11,908	-0.01%
2021/12/22	10	24.05	1.6	24.07	24.10	8.4	12,045	0.07%
2021/12/21	0	0.00	15.1	24.08	24.10	-15.1	12,066	-0.13%
2021/12/20	17.2	23.92	1.1	23.91	23.95	16.2	12,072	0.13%
2021/12/17	3.2	23.98	120	24.03	24.15	-116.8	12,008	-0.97%	大賣/鉅額交易
2021/12/16	6	23.88	5.3	23.97	23.95	0.7	11,898	0.01%
2021/12/15	3.7	23.88	4.7	23.91	23.90	-1	12,243	-0.01%
2021/12/14	19.4	23.89	11	23.90	23.90	8.4	12,569	0.07%
2021/12/13	9.5	24.16	13.6	24.28	24.10	-4.1	12,520	-0.03%
2021/12/10	1.5	24.07	31.3	24.06	24.10	-29.8	12,483	-0.24%
2021/12/09	2.1	24.00	11.1	24.00	24.00	-9.1	12,461	-0.07%
2021/12/08	18.7	23.95	6.1	24.00	24.00	12.5	12,429	0.10%
2021/12/07	1	23.70	22.1	23.98	24.00	-21.1	12,364	-0.17%
2021/12/06	3.3	23.77	3	23.73	23.80	0.2	12,355	0.00%
2021/12/03	9	23.76	0.1	23.75	23.75	8.9	12,455	0.07%
2021/12/02	2	23.65	25	23.60	23.70	-23	12,452	-0.18%
2021/12/01	1.3	23.28	8	23.56	23.60	-6.7	12,410	-0.05%
2021/11/30	29.3	23.23	5	23.29	23.10	24.3	12,353	0.20%
2021/11/29	14.1	23.25	2	23.33	23.30	12.1	11,718	0.10%
2021/11/26	11	23.55	1	23.60	23.50	10	11,677	0.09%
2021/11/25	7.8	23.62	14.7	23.78	23.80	-6.9	11,846	-0.06%
2021/11/24	8	23.71	10.2	23.75	23.70	-2.2	11,964	-0.02%
2021/11/23	1.5	23.59	2.6	23.65	23.60	-1.1	12,109	-0.01%
2021/11/22	4	23.60	13	23.69	23.70	-9	12,531	-0.07%
2021/11/19	8	23.74	32.4	23.88	23.75	-24.4	12,989	-0.19%
2021/11/18	10.9	23.91	4.1	23.95	24.00	6.8	13,360	0.05%
2021/11/17	1.1	23.78	9.1	23.71	23.85	-7.9	13,323	-0.06%
2021/11/16	12.1	23.41	24.2	23.52	23.60	-12.1	13,402	-0.09%
2021/11/15	109.6	23.63	130	23.54	23.50	-20.4	13,513	-0.15%	大買/大賣/
2021/11/12	6.1	23.20	16.2	23.23	23.40	-10.1	13,464	-0.08%
2021/11/11	2	23.08	19	23.10	23.15	-17	13,651	-0.12%
2021/11/10	21	23.05	7.1	23.10	23.10	13.9	13,777	0.10%
2021/11/09	2	22.90	12	22.98	23.05	-10	13,822	-0.07%
2021/11/08	4	22.98	13.1	23.00	23.00	-9.1	13,749	-0.07%
2021/11/05	1	22.90	2	22.90	23.00	-1	13,791	-0.01%
2021/11/04	6.5	22.90	4	22.92	22.95	2.5	13,743	0.02%
2021/11/03	2	22.90	7.6	22.92	22.95	-5.6	13,836	-0.04%
2021/11/02	1	22.85	15	22.93	22.95	-14	13,927	-0.10%
2021/11/01	1	22.85	0	0.00	22.85	1	13,985	0.01%
2021/10/29	4	22.80	7	22.84	22.90	-3	13,998	-0.02%
2021/10/28	1.4	22.86	1	22.85	22.90	0.3	13,916	0.00%
2021/10/27	0.9	22.95	3	22.95	22.90	-2.1	13,939	-0.02%
2021/10/26	2	22.88	15.1	22.87	22.90	-13.1	14,081	-0.09%
2021/10/25	0	0.00	4	22.73	22.80	-4	13,961	-0.03%
2021/10/22	0	0.00	3.2	22.80	22.80	-3.2	14,068	-0.02%
2021/10/21	7	22.81	9.1	22.80	22.80	-2.1	14,115	-0.01%
2021/10/20	6	22.68	6	22.68	22.80	0	14,108	0.00%
2021/10/19	0.2	22.74	7	22.76	22.80	-6.8	14,230	-0.05%
2021/10/18	0.3	22.65	47.2	22.70	22.70	-47	14,205	-0.33%
2021/10/15	2	22.55	14.2	22.56	22.60	-12.2	14,220	-0.09%
2021/10/14	2.4	22.47	2.5	22.46	22.40	-0.1	14,164	0.00%
2021/10/13	12.4	22.38	8.1	22.44	22.45	4.3	14,276	0.03%
2021/10/12	21.3	22.26	14	22.34	22.50	7.3	14,367	0.05%
2021/10/08	17	22.41	12.2	22.50	22.40	4.8	14,207	0.03%
2021/10/07	2	22.50	2.3	22.53	22.55	-0.3	14,274	0.00%
2021/10/06	14.7	22.35	13.2	22.44	22.40	1.5	14,279	0.01%
2021/10/05	13.8	22.38	0.1	22.47	22.35	13.7	14,240	0.10%
2021/10/04	12.6	22.34	23.5	22.38	22.45	-10.9	14,218	-0.08%
2021/10/01	42.1	22.33	72	22.30	22.40	-29.9	14,208	-0.21%
2021/09/30	13.1	22.41	14	22.50	22.55	-0.9	14,047	-0.01%
2021/09/29	7.3	22.39	5	22.44	22.55	2.2	13,960	0.02%
2021/09/28	13.1	22.46	13.1	22.55	22.55	0	13,853	0.00%
2021/09/27	8.9	22.59	5	22.61	22.60	3.9	13,842	0.03%
2021/09/24	5	22.55	6.2	22.59	22.60	-1.2	13,838	-0.01%
2021/09/23	6.3	22.44	10.8	22.53	22.50	-4.5	13,891	-0.03%
2021/09/22	39.3	22.22	78.2	22.23	22.25	-38.8	13,936	-0.28%
2021/09/17	45.9	22.56	0	22.70	22.50	45.9	13,614	0.34%
2021/09/16	8.6	22.71	27	22.69	22.75	-18.4	13,269	-0.14%
2021/09/15	4.2	22.59	0	0.00	22.65	4.2	13,272	0.03%
2021/09/14	0.7	22.61	8	22.65	22.70	-7.3	13,385	-0.05%
2021/09/13	2.2	22.53	17	22.53	22.60	-14.8	13,394	-0.11%
2021/09/10	4.1	22.46	8	22.45	22.50	-3.9	13,508	-0.03%
2021/09/09	5.7	22.39	2	22.35	22.35	3.7	13,836	0.03%
2021/09/08	4.5	22.46	10	22.38	22.55	-5.5	13,836	-0.04%
2021/09/07	15.2	22.51	7	22.59	22.55	8.2	13,793	0.06%
2021/09/06	2	22.70	5	22.74	22.65	-3	13,824	-0.02%
2021/09/03	1	22.75	8.8	22.67	22.80	-7.8	13,838	-0.06%
2021/09/02	11.1	22.59	6	22.60	22.60	5.1	13,843	0.04%
2021/09/01	12.2	22.80	2	22.85	22.85	10.2	13,752	0.07%
2021/08/31	73	22.71	9.1	22.73	22.90	63.9	13,706	0.47%
2021/08/30	9.1	22.71	18	22.55	22.80	-8.9	13,469	-0.07%
2021/08/27	6.6	22.28	37.2	22.34	22.45	-30.6	13,317	-0.23%
2021/08/26	131.3	21.99	57.9	22.02	22.10	73.4	13,130	0.56%	大買/
2021/08/25	63.5	23.02	76.1	23.07	23.05	-12.6	12,765	-0.10%
2021/08/24	8.5	23.05	112.6	23.05	23.10	-104.1	12,247	-0.85%	大賣/鉅額交易
2021/08/23	15	23.03	44.4	23.03	23.05	-29.4	11,894	-0.25%
2021/08/20	7.5	23.02	52.1	23.04	23.00	-44.6	11,824	-0.38%
2021/08/19	59	23.02	111	23.04	23.00	-52	12,066	-0.43%	大賣/
2021/08/18	60.1	23.06	80	23.13	23.15	-19.9	11,913	-0.17%
2021/08/17	3.5	23.01	267	23.04	23.15	-263.5	11,877	-2.22%	大賣/鉅額交易
2021/08/16	6.1	22.96	35.4	22.98	23.00	-29.3	11,648	-0.25%
2021/08/13	13	23.04	58	23.06	23.10	-45	11,574	-0.39%
2021/08/12	4.9	23.07	45	23.10	23.10	-40.1	11,601	-0.35%
2021/08/11	5	23.04	30.9	23.06	23.10	-25.9	11,655	-0.22%
2021/08/10	2.1	22.98	10	22.97	23.00	-7.9	11,701	-0.07%
2021/08/09	0	0.00	20.1	23.01	23.05	-20.1	12,092	-0.17%
2021/08/06	3	23.03	1.2	23.04	23.00	1.8	12,215	0.01%
2021/08/05	0	0.00	106.2	23.04	23.10	-106.2	12,567	-0.85%	大賣/鉅額交易
2021/08/04	0	0.00	5.4	22.99	23.00	-5.4	13,387	-0.04%
2021/08/03	0	0.00	29	22.96	23.00	-29	13,574	-0.21%
2021/08/02	1	22.85	156.8	22.76	22.95	-155.7	13,711	-1.14%	大賣/鉅額交易
2021/07/30	3	22.80	2	22.85	22.75	1	13,755	0.01%
2021/07/29	9	22.90	0	22.80	22.90	9	13,733	0.07%
2021/07/28	14.8	22.73	4	22.73	22.80	10.7	13,804	0.08%
2021/07/27	0.2	22.85	15.1	22.94	22.90	-14.9	14,110	-0.11%
2021/07/26	6.3	22.88	39	22.90	22.85	-32.7	14,583	-0.22%
2021/07/23	0	0.00	18.5	23.02	23.00	-18.5	14,578	-0.13%
2021/07/22	2	22.88	8.6	22.94	22.95	-6.6	14,534	-0.05%
2021/07/21	8	22.71	4.3	22.78	22.85	3.7	14,517	0.03%
2021/07/20	22.2	22.81	4	22.80	22.75	18.2	14,656	0.12%
2021/07/19	1.5	22.87	42	22.91	23.00	-40.5	14,673	-0.28%
2021/07/16	5	22.85	19	22.89	22.95	-14	14,780	-0.09%
2021/07/15	12.4	22.88	29.4	22.89	22.85	-17	14,887	-0.11%
2021/07/14	5	22.80	8	22.83	22.90	-3	14,975	-0.02%
2021/07/13	3.2	22.77	19	22.79	22.80	-15.8	15,143	-0.10%
2021/07/12	15.1	22.70	10	22.76	22.70	5.1	15,188	0.03%
2021/07/09	1	22.50	70.3	22.57	22.65	-69.3	15,270	-0.45%
2021/07/08	14	22.50	27.1	22.59	22.55	-13.1	15,284	-0.09%
2021/07/07	17.1	22.43	0.3	22.50	22.50	16.8	15,334	0.11%
2021/07/06	1.1	22.59	35.4	22.57	22.60	-34.2	15,402	-0.22%
2021/07/05	8.6	22.46	20.4	22.52	22.60	-11.8	15,468	-0.08%
2021/07/02	12.4	22.48	27	22.48	22.45	-14.6	15,504	-0.09%
2021/07/01	3.8	22.53	15	22.60	22.50	-11.2	15,588	-0.07%
2021/06/30	3.2	22.62	9.1	22.64	22.70	-5.9	15,659	-0.04%
2021/06/29	0.1	22.55	13	22.55	22.55	-12.9	15,697	-0.08%
2021/06/28	8.5	22.57	43.3	22.54	22.60	-34.8	15,821	-0.22%
2021/06/25	4.1	22.44	14	22.49	22.45	-9.9	15,888	-0.06%
2021/06/24	16.2	22.36	7.4	22.46	22.35	8.8	16,016	0.05%
2021/06/23	20	22.35	92.9	22.40	22.40	-72.9	16,136	-0.45%
2021/06/22	2.1	22.30	6.8	22.31	22.25	-4.7	16,061	-0.03%
2021/06/21	13.2	22.06	13.2	22.15	22.35	0.1	16,091	0.00%
2021/06/18	16.2	22.21	37	22.22	22.10	-20.8	16,007	-0.13%
2021/06/17	7.5	22.23	4.7	22.24	22.30	2.7	15,716	0.02%
2021/06/16	8	22.18	7	22.21	22.30	1	16,117	0.01%
2021/06/15	12.1	22.25	12.3	22.28	22.30	-0.2	16,149	0.00%
2021/06/11	16.1	22.03	63.6	22.11	22.20	-47.5	16,403	-0.29%
2021/06/10	3	22.07	6	22.07	22.10	-3	16,643	-0.02%
2021/06/09	8	22.06	0	0.00	22.10	8	16,750	0.05%
2021/06/08	1.1	22.15	121	22.15	22.15	-119.9	16,868	-0.71%	大賣/鉅額交易
2021/06/07	14.9	22.02	7	22.18	22.10	7.9	17,111	0.05%
2021/06/04	3.3	22.14	12.1	22.21	22.25	-8.8	17,260	-0.05%
2021/06/03	3.2	22.21	2	22.23	22.25	1.2	17,736	0.01%
2021/06/02	8	22.20	43	22.26	22.30	-35	17,919	-0.20%
2021/06/01	1.8	22.11	4.3	22.11	22.20	-2.5	17,974	-0.01%
2021/05/31	28.1	22.01	62	21.98	22.00	-33.9	18,220	-0.19%
2021/05/28	5.3	21.77	0	0.00	21.85	5.3	18,356	0.03%
2021/05/27	27	21.57	29	21.61	21.70	-2	18,689	-0.01%
2021/05/26	4.1	21.80	23.3	21.78	21.80	-19.2	18,767	-0.10%
2021/05/25	35	21.58	21.8	21.75	21.75	13.3	18,950	0.07%
2021/05/24	19.7	21.43	7.4	21.60	21.50	12.3	18,997	0.06%
2021/05/21	15	21.70	19	21.83	21.65	-4	19,245	-0.02%
2021/05/20	17.1	21.50	30.1	21.58	21.55	-13	19,338	-0.07%
2021/05/19	15	21.62	25.3	21.65	21.65	-10.3	19,349	-0.05%
2021/05/18	27.3	21.44	9	21.36	21.65	18.3	19,349	0.09%
2021/05/17	49.4	21.11	61	21.16	21.10	-11.6	19,591	-0.06%
2021/05/14	28.1	21.58	4.1	21.60	21.70	24	19,253	0.12%
2021/05/13	77.8	21.42	60.9	21.38	21.45	16.9	19,039	0.09%
2021/05/12	97.6	21.79	107.3	21.73	21.50	-9.7	18,657	-0.05%	大賣/
2021/05/11	59.2	22.47	38	22.46	22.40	21.2	17,762	0.12%
2021/05/10	7.4	22.71	219.4	22.65	22.80	-212	17,585	-1.21%	大賣/鉅額交易
2021/05/07	32.3	22.45	4.9	22.41	22.50	27.4	17,731	0.15%
2021/05/06	34	22.41	80.6	22.40	22.35	-46.6	17,811	-0.26%
2021/05/05	92.2	22.17	2.1	22.32	22.20	90.1	17,760	0.51%
2021/05/04	32.4	22.37	50.6	22.28	22.25	-18.2	17,799	-0.10%
2021/05/03	81.8	22.35	80.2	22.45	22.40	1.6	17,488	0.01%
2021/04/29	10.5	22.92	67	22.95	22.90	-56.5	17,233	-0.33%
2021/04/28	66	22.90	31.5	22.91	23.00	34.5	17,252	0.20%
2021/04/27	39.5	22.93	6.8	22.94	22.95	32.7	17,516	0.19%
2021/04/26	38.6	22.88	17.2	22.94	23.00	21.4	17,539	0.12%
2021/04/23	12.3	22.74	83.3	22.77	22.75	-71	17,481	-0.41%
2021/04/22	32	22.89	27	22.92	22.90	5	17,542	0.03%
2021/04/21	72	22.93	14	22.92	22.90	58	17,411	0.33%
2021/04/20	24.3	22.89	16	22.89	22.90	8.3	17,307	0.05%
2021/04/19	13.5	22.92	80.4	22.91	23.00	-66.9	17,248	-0.39%
2021/04/16	16.3	22.54	61.4	22.59	22.70	-45.2	17,151	-0.26%
2021/04/15	8.3	22.44	28.1	22.41	22.50	-19.9	17,364	-0.11%
2021/04/14	12	22.25	17.1	22.24	22.25	-5.1	17,322	-0.03%
2021/04/13	17.1	22.25	21.5	22.24	22.25	-4.4	17,373	-0.03%
2021/04/12	33.5	22.14	24.5	22.14	22.15	9	17,373	0.05%
2021/04/09	9.6	22.07	25.1	22.11	22.10	-15.4	17,436	-0.09%
2021/04/08	13.6	22.13	42.2	22.12	22.10	-28.6	17,463	-0.16%
2021/04/07	25.9	22.15	86	22.19	22.20	-60.1	17,684	-0.34%
2021/04/06	2	22.07	14.1	22.09	22.10	-12.1	17,678	-0.07%
2021/04/01	70.1	22.09	3.6	22.08	22.05	66.5	17,607	0.38%
2021/03/31	29.6	22.19	23.3	22.21	22.20	6.3	17,499	0.04%
2021/03/30	9.2	22.16	10	22.20	22.25	-0.9	17,349	-0.01%
2021/03/29	18.6	22.15	10	22.14	22.20	8.6	17,225	0.05%
2021/03/26	58.9	22.05	29.3	22.08	22.05	29.6	17,110	0.17%
2021/03/25	2.6	22.02	41.2	21.99	22.05	-38.6	16,997	-0.23%
2021/03/24	19.7	21.86	17.5	21.89	21.90	2.2	17,042	0.01%
2021/03/23	21	21.84	17.5	21.87	21.85	3.5	17,006	0.02%
2021/03/22	12.8	21.79	22	21.80	21.85	-9.2	17,098	-0.05%
2021/03/19	99.2	21.67	9	21.73	21.50	90.2	17,165	0.53%
2021/03/18	7	21.93	123.3	21.95	21.95	-116.3	16,788	-0.69%	大賣/鉅額交易
2021/03/17	90.1	21.90	33	22.00	21.90	57	16,831	0.34%
2021/03/16	12.2	22.04	27	22.07	22.15	-14.9	16,770	-0.09%
2021/03/15	3	21.88	132.1	21.89	21.95	-129.1	17,043	-0.76%	大賣/鉅額交易
2021/03/12	43.8	21.52	33	21.64	21.75	10.8	17,330	0.06%
2021/03/11	46.1	21.72	36.1	21.74	21.60	10	17,493	0.06%
2021/03/10	136.3	21.59	26.2	21.58	21.60	110.1	17,361	0.63%	大買/鉅額交易
2021/03/09	13.1	21.45	202	21.44	21.50	-188.9	17,252	-1.09%	大賣/鉅額交易
2021/03/08	77.4	21.07	56.2	21.16	21.10	21.2	16,883	0.13%
2021/03/05	26	20.98	29.7	21.00	21.10	-3.7	16,766	-0.02%
2021/03/04	62.5	21.08	37.4	21.09	21.05	25.1	17,400	0.14%
2021/03/03	2	21.28	14.2	21.32	21.25	-12.2	17,280	-0.07%
2021/03/02	11.6	21.16	261.8	21.27	21.15	-250.3	17,097	-1.46%	大賣/鉅額交易
2021/02/26	142	20.99	26.4	21.00	20.85	115.6	16,741	0.69%	大買/鉅額交易
2021/02/25	22.2	21.21	195.3	21.28	21.35	-173.1	16,235	-1.07%	大賣/鉅額交易
2021/02/24	76.5	21.11	72.1	21.23	21.10	4.4	16,143	0.03%
2021/02/23	16.3	20.94	91.3	20.96	21.10	-75	16,111	-0.47%
2021/02/22	66.4	20.89	22.3	20.90	20.80	44.1	15,976	0.28%
2021/02/19	22.4	20.83	39.6	20.90	20.90	-17.3	16,074	-0.11%
2021/02/18	17.6	20.85	16.4	20.87	20.85	1.2	16,145	0.01%
2021/02/17	40.2	20.77	83.4	20.74	20.80	-43.3	16,250	-0.27%
2021/02/05	34.9	20.51	20.2	20.61	20.60	14.7	15,959	0.09%
2021/02/04	14.2	20.40	8.4	20.48	20.40	5.7	16,049	0.04%
2021/02/03	37.5	20.41	17.1	20.45	20.40	20.3	16,418	0.12%
2021/02/02	13.2	20.43	106.2	20.45	20.40	-93	16,717	-0.56%	大賣/
2021/02/01	52.1	20.38	6	20.35	20.30	46.1	16,805	0.27%
2021/01/29	49.1	20.25	20.2	20.27	20.20	28.9	16,838	0.17%
2021/01/28	84.5	20.35	3.2	20.34	20.35	81.3	16,605	0.49%
2021/01/27	45.4	20.45	3	20.55	20.40	42.4	16,491	0.26%
2021/01/26	107.6	20.53	17	20.57	20.45	90.6	16,490	0.55%	大買/
2021/01/25	5.9	20.62	42.1	20.65	20.70	-36.2	16,461	-0.22%
2021/01/22	58.7	20.41	13.1	20.42	20.40	45.5	16,638	0.27%
2021/01/21	76.7	20.60	98.2	20.61	20.50	-21.5	16,522	-0.13%
2021/01/20	146.7	20.68	19	20.68	20.50	127.7	16,491	0.77%	大買/鉅額交易
2021/01/19	64	20.91	2.2	20.95	20.90	61.8	16,147	0.38%
2021/01/18	61	20.90	15.3	20.90	20.95	45.7	16,144	0.28%
2021/01/15	62.2	21.17	44.6	21.16	21.05	17.6	16,036	0.11%
2021/01/14	62.9	21.24	2.1	21.30	21.30	60.8	16,029	0.38%
2021/01/13	71.8	21.23	9	21.27	21.25	62.8	16,070	0.39%
2021/01/12	20.5	21.30	3.5	21.32	21.30	17	16,086	0.11%
2021/01/11	6.2	21.45	58.5	21.47	21.50	-52.3	16,130	-0.32%
2021/01/08	8.1	21.40	116.5	21.32	21.50	-108.3	16,091	-0.67%	大賣/鉅額交易
2021/01/07	15	21.02	35	21.16	21.25	-20	15,881	-0.13%
2021/01/06	53.3	21.05	24.2	21.07	21.00	29.2	15,806	0.18%
2021/01/05	5.1	21.10	15.8	21.25	21.25	-10.7	15,685	-0.07%
2021/01/04	95	21.17	31	21.22	21.10	64	15,707	0.41%
2020/12/31	9	21.27	40.2	21.32	21.35	-31.2	15,600	-0.20%
2020/12/30	9.1	21.13	69.7	21.23	21.35	-60.6	15,531	-0.39%
2020/12/29	12	20.80	97.7	20.84	20.90	-85.7	15,347	-0.56%
2020/12/28	10	20.78	100.7	20.73	20.80	-90.7	15,271	-0.59%
2020/12/25	23	20.72	54	20.80	20.80	-31	15,315	-0.20%
2020/12/24	56.6	20.70	28	20.71	20.70	28.6	15,388	0.19%
2020/12/23	11	20.70	116.4	20.70	20.70	-105.4	15,549	-0.68%	大賣/鉅額交易
2020/12/22	62.8	20.75	135.9	20.80	20.70	-73.1	15,733	-0.46%	大賣/
2020/12/21	33	20.76	21	20.82	20.80	12	16,113	0.07%
2020/12/18	76.9	20.69	35	20.71	20.75	41.9	16,333	0.26%
2020/12/17	104	20.70	1.8	20.72	20.70	102.2	16,399	0.62%	大買/鉅額交易
2020/12/16	11.1	20.67	8	20.73	20.75	3.1	16,431	0.02%
2020/12/15	67.9	20.55	12	20.55	20.60	55.9	16,446	0.34%
2020/12/14	16.9	20.73	7.2	20.74	20.65	9.6	16,425	0.06%
2020/12/11	125.3	20.86	21.6	20.81	20.85	103.7	16,384	0.63%	大買/鉅額交易
2020/12/10	59.4	20.57	157.1	20.56	20.60	-97.7	16,209	-0.60%	大賣/
2020/12/09	111.5	20.52	77	20.51	20.60	34.5	15,936	0.22%	大買/
2020/12/08	151.4	20.84	44.3	20.86	20.85	107	15,427	0.69%	大買/鉅額交易
2020/12/07	34	21.22	28.7	21.30	21.30	5.3	15,022	0.04%
2020/12/04	113.1	21.30	5	21.35	21.35	108.1	14,919	0.72%	大買/鉅額交易
2020/12/03	43.6	21.21	10.1	21.30	21.25	33.5	14,870	0.22%
2020/12/02	25.7	21.22	3.5	21.36	21.35	22.2	14,919	0.15%
2020/12/01	23	21.28	26	21.40	21.40	-3	15,101	-0.02%
2020/11/30	133.1	21.28	0.1	21.50	21.30	133	15,230	0.87%	大買/鉅額交易
2020/11/27	20	21.39	35.2	21.35	21.40	-15.2	14,897	-0.10%
2020/11/26	43.4	21.41	0.4	21.52	21.50	43	14,990	0.29%
2020/11/25	7	21.50	14.6	21.55	21.50	-7.6	15,331	-0.05%
2020/11/24	16.4	21.48	2.1	21.50	21.50	14.3	15,346	0.09%
2020/11/23	12.7	21.57	37.1	21.56	21.60	-24.5	15,409	-0.16%
2020/11/20	51	21.54	14.4	21.63	21.60	36.6	15,382	0.24%
2020/11/19	11.2	21.66	9	21.64	21.70	2.2	15,365	0.01%
2020/11/18	11	21.70	16	21.74	21.80	-5	15,276	-0.03%
2020/11/17	48.5	21.56	80.2	21.61	21.65	-31.7	15,116	-0.21%
2020/11/16	16.2	21.52	15.1	21.58	21.65	1.1	15,413	0.01%
2020/11/13	10.1	21.34	34	21.43	21.50	-23.9	15,386	-0.16%
2020/11/12	45.2	21.46	11.1	21.65	21.40	34.1	15,490	0.22%
2020/11/11	5.3	21.66	85.1	21.67	21.75	-79.8	15,461	-0.52%
2020/11/10	20.1	21.26	87.1	21.36	21.45	-67	15,358	-0.44%
2020/11/09	29.2	20.98	44.8	21.02	21.05	-15.6	15,268	-0.10%
2020/11/06	2.5	20.80	17	20.79	20.90	-14.5	15,375	-0.09%
2020/11/05	6.6	20.70	34	20.68	20.80	-27.4	15,553	-0.18%
2020/11/04	47.2	20.49	10	20.50	20.50	37.2	15,732	0.24%
2020/11/03	28.1	20.42	54.9	20.53	20.60	-26.8	17,096	-0.16%
2020/11/02	25.8	20.09	60.2	20.32	20.45	-34.4	17,755	-0.19%
2020/10/30	85	20.09	6.2	20.15	20.05	78.8	18,137	0.43%
2020/10/29	37.3	20.16	5	20.18	20.15	32.2	18,163	0.18%
2020/10/28	51.4	20.28	28.5	20.30	20.30	22.9	18,424	0.12%
2020/10/27	18	20.28	19	20.37	20.40	-1	18,600	-0.01%
2020/10/26	27.7	20.31	24	20.40	20.40	3.7	19,031	0.02%
2020/10/23	44.9	20.25	13	20.31	20.30	31.9	19,443	0.16%
2020/10/22	8.5	20.22	5	20.45	20.40	3.5	19,734	0.02%
2020/10/21	37	20.20	0	0.00	20.20	37	19,868	0.19%
2020/10/20	24	20.26	3	20.25	20.25	21	19,924	0.11%
2020/10/19	12.7	20.36	8.1	20.37	20.35	4.6	19,994	0.02%
2020/10/16	21.1	20.36	54	20.53	20.30	-32.9	20,192	-0.16%
2020/10/15	41	20.47	10	20.42	20.45	31	20,375	0.15%
2020/10/14	15	20.59	0.1	20.70	20.60	14.9	20,450	0.07%
2020/10/13	123	20.60	202	20.55	20.65	-79	20,613	-0.38%	大買/大賣/
2020/10/12	110	20.70	20.3	20.70	20.75	89.7	20,746	0.43%	大買/
2020/10/08	20	20.71	38	20.72	20.80	-18	20,795	-0.09%
2020/10/07	16.5	20.74	113.9	20.76	20.70	-97.4	20,850	-0.47%	大賣/
2020/10/06	44	20.76	3	20.80	20.85	41	21,024	0.19%
2020/10/05	13	20.58	5	20.61	20.65	8	21,185	0.04%
2020/09/30	25.9	20.59	3.7	20.65	20.55	22.3	21,281	0.10%
2020/09/29	13	20.61	27.2	20.67	20.60	-14.2	21,381	-0.07%
2020/09/28	109	20.45	61	20.39	20.60	48	21,493	0.22%	大買/
2020/09/25	80	20.11	42	20.15	20.15	38	21,576	0.18%
2020/09/24	145.3	19.96	23.1	19.97	19.90	122.2	21,593	0.57%	大買/鉅額交易
2020/09/23	90.9	20.27	8	20.28	20.20	82.9	21,306	0.39%
2020/09/22	56.3	20.49	21	20.56	20.45	35.3	21,229	0.17%
2020/09/21	56	20.74	2.3	20.81	20.70	53.7	21,153	0.25%
2020/09/18	62.2	20.84	55.2	20.89	20.90	7	21,191	0.03%
2020/09/17	39.6	20.90	12	20.95	20.85	27.5	21,134	0.13%
2020/09/16	28.1	21.00	16.1	21.01	21.05	12	21,189	0.06%
2020/09/15	9	20.94	3	20.90	21.00	6	21,158	0.03%
2020/09/14	9	20.86	18	20.85	20.90	-9	21,452	-0.04%
2020/09/11	35	20.81	12	20.84	20.90	23	21,704	0.11%
2020/09/10	21	20.80	89.5	20.86	20.90	-68.5	21,867	-0.31%
2020/09/09	50	20.75	14	20.85	20.90	36	22,015	0.16%
2020/09/08	18.3	20.84	13	20.95	20.95	5.3	22,113	0.02%
2020/09/07	27.9	20.79	2	20.85	20.85	25.9	22,380	0.12%
2020/09/04	63	20.74	42	20.78	20.70	21	22,636	0.09%
2020/09/03	31	20.90	18	20.91	20.90	13	22,626	0.06%
2020/09/02	166	20.98	167	21.03	20.95	-1	22,613	0.00%	大買/大賣/
2020/09/01	59.8	21.19	3	21.17	21.15	56.8	22,376	0.25%
2020/08/31	33	21.30	11	21.48	21.25	22	22,326	0.10%
2020/08/28	24.7	21.29	14	21.30	21.40	10.7	22,284	0.05%
2020/08/27	51	21.30	11	21.35	21.25	40	22,554	0.18%
2020/08/26	46	21.34	38	21.42	21.40	8	22,568	0.04%
2020/08/25	80	21.40	2.1	21.45	21.40	77.9	22,686	0.34%
2020/08/24	19	21.38	37	21.40	21.35	-18	23,389	-0.08%
2020/08/21	65.5	21.46	8.3	21.50	21.55	57.2	23,510	0.24%
2020/08/20	239	21.46	53	21.48	21.35	186	23,586	0.79%	大買/鉅額交易
2020/08/19	61	21.86	24.5	21.88	21.80	36.5	23,248	0.16%
2020/08/18	48	21.73	12.1	21.71	21.85	35.9	23,146	0.15%
2020/08/17	79	21.68	3.1	21.56	21.85	75.9	23,119	0.33%
2020/08/14	96	21.68	1.2	21.76	21.65	94.8	23,106	0.41%
2020/08/13	36	21.84	15	21.93	21.85	21	22,898	0.09%
2020/08/12	89	21.78	7	21.80	21.80	82	22,848	0.36%
2020/08/11	104	21.96	24.1	21.94	21.90	80	22,657	0.35%	大買/
2020/08/10	242.7	22.06	4	22.13	22.05	238.7	22,512	1.06%	大買/鉅額交易
2020/08/07	581	22.06	266	22.08	22.05	315	22,375	1.41%	大買/大賣/鉅額交易
2020/08/06	248.9	23.80	48	23.84	23.90	200.8	21,100	0.95%	大買/鉅額交易
2020/08/05	20	23.59	69.3	23.63	23.70	-49.3	20,604	-0.24%
2020/08/04	33	23.45	47.1	23.49	23.45	-14.1	20,273	-0.07%
2020/08/03	48	23.46	15.4	23.44	23.35	32.6	20,124	0.16%
2020/07/31	111	23.65	14.3	23.66	23.60	96.7	19,865	0.49%	大買/
2020/07/30	40	23.67	37.2	23.73	23.80	2.9	19,824	0.01%
2020/07/29	10.3	23.60	128.1	23.52	23.55	-117.7	19,509	-0.60%	大賣/鉅額交易
2020/07/28	40.1	23.06	25	23.19	23.15	15.1	19,384	0.08%
2020/07/27	45	23.19	110	23.10	23.00	-65	19,502	-0.33%	大賣/
2020/07/24	15	23.32	23.2	23.32	23.25	-8.2	19,610	-0.04%
2020/07/23	3	23.38	13	23.45	23.40	-10	19,689	-0.05%
2020/07/22	2.1	23.40	75.1	23.39	23.50	-73	19,983	-0.37%
2020/07/21	60.3	23.25	33.4	23.29	23.20	26.8	20,274	0.13%
2020/07/20	45	23.09	49	23.11	23.10	-4	20,291	-0.02%
2020/07/17	1.1	23.10	57.7	23.17	23.10	-56.6	20,389	-0.28%
2020/07/16	36	23.02	40	23.14	23.00	-4	20,541	-0.02%
2020/07/15	33	22.98	32	23.01	23.10	1	20,460	0.00%
2020/07/14	8.9	23.01	21.2	23.03	22.95	-12.3	20,634	-0.06%
2020/07/13	21	22.96	22	23.03	23.00	-1	20,771	0.00%
2020/07/10	81	22.94	9.6	23.02	23.00	71.4	20,880	0.34%
2020/07/09	12	23.15	24	23.15	23.10	-12	20,974	-0.06%
2020/07/08	14	23.17	11	23.20	23.15	3	21,036	0.01%
2020/07/07	46	23.20	42	23.24	23.20	4	21,085	0.02%
2020/07/06	17.2	23.15	33	23.16	23.25	-15.8	21,036	-0.08%
2020/07/03	17.5	22.97	61.5	23.02	22.95	-44	20,969	-0.21%
2020/07/02	11	22.85	29.1	22.88	22.90	-18.1	21,013	-0.09%
2020/07/01	19	22.71	8.5	22.85	22.75	10.5	21,091	0.05%
2020/06/30	14	22.66	10.1	22.75	22.65	3.9	21,044	0.02%
2020/06/29	22.7	22.56	17	22.61	22.65	5.7	21,241	0.03%
2020/06/24	20	22.72	11.1	22.80	22.70	8.9	21,403	0.04%
2020/06/23	30	22.65	25	22.75	22.75	5	21,747	0.02%
2020/06/22	12	22.59	19	22.65	22.65	-7	21,869	-0.03%
2020/06/19	56	22.58	11	22.70	22.50	45	22,331	0.20%
2020/06/18	74	22.63	5	22.68	22.60	69	22,537	0.31%
2020/06/17	26	22.71	11.2	22.76	22.80	14.8	22,695	0.07%
2020/06/16	32	22.82	27	22.82	22.75	5	23,541	0.02%
2020/06/15	77.2	22.72	16.8	22.75	22.60	60.4	24,996	0.24%
2020/06/12	129	22.70	66.1	22.82	22.85	62.9	25,738	0.24%	大買/
2020/06/11	66	23.20	95.3	23.44	23.00	-29.3	26,333	-0.11%
2020/06/10	31	23.25	59	23.38	23.50	-28	26,541	-0.11%
2020/06/09	166	23.13	19	23.12	23.10	147	27,478	0.53%	大買/鉅額交易
2020/06/08	22.5	23.15	9.1	23.21	23.20	13.4	28,057	0.05%
2020/06/05	4	23.09	13.6	23.19	23.15	-9.6	28,075	-0.03%
2020/06/04	21	23.26	24	23.32	23.15	-3	28,505	-0.01%
2020/06/03	31	23.12	20	23.21	23.20	11	28,829	0.04%
2020/06/02	11.1	23.06	11	23.07	23.10	0.1	28,794	0.00%
2020/06/01	45.7	22.96	27	22.98	22.95	18.7	28,723	0.06%
2020/05/29	15	22.60	38	22.69	22.85	-23	28,679	-0.08%
2020/05/28	26	22.55	82	22.57	22.50	-56	28,147	-0.20%
2020/05/27	4	22.36	10	22.40	22.60	-6	28,477	-0.02%
2020/05/26	15	22.32	51	22.34	22.30	-36	28,564	-0.13%
2020/05/25	10	21.93	12	22.10	22.10	-2	28,663	-0.01%
2020/05/22	71	22.01	2	22.03	21.95	69	28,784	0.24%
2020/05/21	11	22.09	25	22.19	22.20	-14	28,738	-0.05%
2020/05/20	15	22.04	13	22.08	22.10	2	28,722	0.01%
2020/05/19	17	22.04	21.4	22.11	22.10	-4.4	28,825	-0.02%
2020/05/18	36	21.83	49	21.81	21.80	-13	28,773	-0.05%
2020/05/15	25.4	21.86	6	21.88	21.80	19.4	28,813	0.07%
2020/05/14	20	21.86	6	21.86	21.90	14	28,788	0.05%
2020/05/13	21	21.94	9	21.99	21.95	12	28,675	0.04%
2020/05/12	25	21.97	33	22.02	21.95	-8	28,629	-0.03%
2020/05/11	15	22.01	63.3	22.04	22.00	-48.3	28,507	-0.17%
2020/05/08	24	21.85	31	21.90	21.75	-7	28,415	-0.02%
2020/05/07	5.7	21.78	30	21.86	21.75	-24.3	28,399	-0.09%
2020/05/06	98	21.64	20.1	21.66	21.65	77.9	28,314	0.28%
2020/05/05	27.2	21.85	197	21.79	21.80	-169.8	28,213	-0.60%	大賣/鉅額交易
2020/05/04	66	21.61	48	21.58	21.65	18	28,264	0.06%
2020/04/30	37	22.15	68.6	22.14	22.05	-31.6	28,054	-0.11%
2020/04/29	78	21.68	34	21.62	21.65	44	27,876	0.16%
2020/04/28	27	21.20	28	21.29	21.30	-1	27,816	0.00%
2020/04/27	108	21.00	36.1	21.01	21.00	71.9	28,550	0.25%	大買/
2020/04/24	183	20.64	37	20.65	20.60	146	28,270	0.52%	大買/鉅額交易
2020/04/23	42	19.97	107	19.95	19.95	-65	27,791	-0.23%	大賣/
2020/04/22	38	19.91	23	19.93	19.95	15	27,573	0.05%
2020/04/21	100	20.27	11	20.31	20.10	89	27,350	0.33%
2020/04/20	21.7	20.88	39	20.90	20.85	-17.3	27,149	-0.06%
2020/04/17	98	21.17	44.2	21.13	21.00	53.8	27,172	0.20%
2020/04/16	33	20.95	33	21.05	21.10	0	26,963	0.00%
2020/04/15	63.1	21.09	69.3	21.16	21.20	-6.2	26,808	-0.02%
2020/04/14	11	20.62	41.3	20.75	21.00	-30.3	26,794	-0.11%
2020/04/13	16	20.36	104.1	20.24	20.35	-88.1	26,476	-0.33%	大賣/
2020/04/10	5	20.58	77	20.55	20.60	-72	26,350	-0.27%
2020/04/09	37	20.02	18.2	20.08	20.15	18.8	26,141	0.07%
2020/04/08	122	19.89	23	19.89	19.95	99	26,046	0.38%	大買/
2020/04/07	33.1	19.83	64.7	19.84	19.75	-31.7	25,842	-0.12%
2020/04/06	12.3	19.52	41	19.50	19.50	-28.8	25,612	-0.11%
2020/04/01	45	19.46	8.3	19.64	19.50	36.7	25,371	0.14%
2020/03/31	76	19.61	45	19.57	19.65	31	25,177	0.12%
2020/03/30	37	19.35	74	19.65	19.60	-37	24,766	-0.15%
2020/03/27	129.1	19.84	56	19.89	19.85	73.1	24,421	0.30%	大買/
2020/03/26	30	19.36	40	19.35	19.45	-10	23,970	-0.04%
2020/03/25	94	19.32	62	19.62	19.50	32	23,915	0.13%
2020/03/24	68	18.65	62	18.68	18.60	6	23,630	0.03%
2020/03/23	31	17.98	71	18.07	17.95	-40	23,369	-0.17%
2020/03/20	106	18.17	149.4	18.38	18.65	-43.4	23,198	-0.19%	大買/大賣/
2020/03/19	233.8	17.65	120.3	17.95	17.25	113.5	22,229	0.51%	大買/大賣/鉅額交易
2020/03/18	113.5	19.07	34.6	19.16	19.05	78.9	20,736	0.38%	大買/
2020/03/17	106	19.46	134.2	19.49	19.45	-28.2	19,882	-0.14%	大買/大賣/
2020/03/16	126.9	20.33	24.2	20.37	20.10	102.7	18,962	0.54%	大買/鉅額交易
2020/03/13	131.8	20.33	116.6	20.26	21.15	15.2	18,356	0.08%	大買/大賣/
2020/03/12	169.6	21.82	122.7	21.94	21.80	47	17,142	0.27%	大買/大賣/
2020/03/11	26	22.62	23	22.72	22.65	3	16,380	0.02%
2020/03/10	36.1	22.36	41	22.49	22.60	-4.9	16,170	-0.03%
2020/03/09	138.6	22.69	45	22.64	22.70	93.6	15,642	0.60%	大買/
2020/03/06	66	23.27	0	0.00	23.25	66	15,037	0.44%
2020/03/05	12.5	23.54	0	23.60	23.55	12.5	14,724	0.08%
2020/03/04	13	23.32	0	0.00	23.50	13	14,668	0.09%
2020/03/03	14	23.38	43	23.42	23.50	-29	14,488	-0.20%
2020/03/02	84	23.24	36.1	23.26	23.20	47.9	14,264	0.34%
2020/02/27	55	23.70	20	23.72	23.70	35	14,559	0.24%
2020/02/26	37	23.79	1	23.80	23.90	36	14,324	0.25%
2020/02/25	26	23.85	4.9	23.97	24.00	21.1	14,066	0.15%
2020/02/24	53	24.07	5	24.11	24.10	48	13,918	0.34%
2020/02/21	8.5	24.46	1.2	24.46	24.40	7.3	13,810	0.05%
2020/02/20	37	24.57	9.8	24.67	24.50	27.2	13,714	0.20%
2020/02/19	1.1	24.51	41.2	24.55	24.60	-40.1	13,555	-0.30%
2020/02/18	0	0.00	31	24.28	24.40	-31	13,428	-0.23%
2020/02/17	3	24.08	0	0.00	24.20	3	13,343	0.02%
2020/02/14	4	24.05	3.5	24.10	24.10	0.5	13,343	0.00%
2020/02/13	3	24.03	6	24.05	24.10	-3	13,349	-0.02%
2020/02/12	10	24.03	10.5	24.09	24.00	-0.5	13,399	0.00%
2020/02/11	4	24.08	10.1	24.07	24.10	-6.1	13,312	-0.05%
2020/02/10	13.6	23.90	6	23.97	24.05	7.6	13,321	0.06%
2020/02/07	13	24.00	16	24.03	24.10	-3	13,408	-0.02%
2020/02/06	5.5	24.08	20.6	24.07	24.15	-15.1	13,448	-0.11%
2020/02/05	111	23.87	21.7	23.81	23.80	89.3	13,457	0.66%	大買/
2020/02/04	32.8	23.48	4.1	23.58	23.55	28.7	13,309	0.22%
2020/02/03	54.6	23.18	25.1	23.14	23.45	29.5	13,336	0.22%
2020/01/31	35	23.62	34	23.71	23.60	1	13,143	0.01%
2020/01/30	159	23.65	37	23.70	23.50	122	12,848	0.95%	大買/鉅額交易
2020/01/20	7	24.43	25	24.53	24.55	-18	11,839	-0.15%
2020/01/17	6	24.04	23	24.16	24.35	-17	11,632	-0.15%
2020/01/16	3	23.98	7.1	24.00	24.00	-4.1	11,577	-0.04%
2020/01/15	5	23.95	4.3	23.97	24.00	0.7	11,652	0.01%
2020/01/14	7.1	23.94	42	23.99	24.00	-34.9	11,648	-0.30%
2020/01/13	7	23.69	4	23.81	23.90	3	11,468	0.03%
2020/01/10	9	23.54	7	23.58	23.60	2	11,338	0.02%
2020/01/09	23	23.38	104	23.40	23.50	-81	11,236	-0.72%	大賣/
2020/01/08	50	23.27	15.6	23.27	23.25	34.4	11,153	0.31%
2020/01/07	22.3	23.57	6	23.55	23.55	16.3	10,817	0.15%
2020/01/06	33	23.70	2	23.73	23.70	31	10,787	0.29%
2020/01/03	4	23.76	0	23.85	23.85	4	10,770	0.04%
2020/01/02	12	23.69	6.7	23.75	23.70	5.3	10,775	0.05%
2019/12/31	37	23.76	2.5	23.85	23.70	34.5	10,678	0.32%
2019/12/30	6.6	23.87	0	0.00	23.95	6.6	10,638	0.06%
2019/12/27	1	23.95	10	23.81	23.95	-9	10,620	-0.08%
2019/12/26	3	23.80	7.6	23.78	23.85	-4.6	10,649	-0.04%
2019/12/25	5	23.83	11.4	23.85	23.85	-6.4	10,913	-0.06%
2019/12/24	1	23.85	1	23.85	23.85	0	11,117	0.00%
2019/12/23	7	23.81	4	23.84	23.95	3	11,246	0.03%
2019/12/20	17	23.93	30	24.02	23.90	-13	11,508	-0.11%
2019/12/19	1	23.85	36	23.97	24.00	-35	11,463	-0.31%
2019/12/18	6	23.63	31.2	23.80	23.90	-25.2	11,314	-0.22%
2019/12/17	5	23.42	44	23.47	23.60	-39	11,273	-0.35%
2019/12/16	17	23.20	9.1	23.24	23.20	7.9	11,028	0.07%
2019/12/13	8	23.16	24	23.28	23.30	-16	11,039	-0.14%
2019/12/12	1.4	23.03	23	23.05	23.10	-21.6	10,927	-0.20%
2019/12/11	4	22.96	4.1	22.98	22.95	-0.1	10,866	0.00%
2019/12/10	1	22.95	1	22.95	23.00	0	10,902	0.00%
2019/12/09	0.7	23.00	0	0.00	23.00	0.7	11,082	0.01%
2019/12/06	3	22.88	6.1	22.91	22.95	-3.1	11,363	-0.03%
2019/12/05	12.3	22.90	0	0.00	22.90	12.3	11,528	0.11%
2019/12/04	2	22.88	1	22.90	23.00	1	11,564	0.01%
2019/12/03	7	22.99	16	22.92	23.00	-9	11,580	-0.08%
2019/12/02	4.6	22.93	13	22.94	22.90	-8.4	11,616	-0.07%
2019/11/29	4	22.91	1	23.00	22.95	3	11,612	0.03%
2019/11/28	20	23.00	13.1	22.99	23.00	6.9	11,593	0.06%
2019/11/27	1	22.95	1	22.95	23.00	0	11,783	0.00%
2019/11/26	4.5	22.92	32.1	22.92	23.00	-27.6	11,788	-0.23%
2019/11/25	10	22.83	2	22.90	22.80	8	10,965	0.07%
2019/11/22	6	22.74	18	22.78	22.90	-12	11,170	-0.11%
2019/11/21	5	22.69	0	0.00	22.65	5	11,226	0.04%
2019/11/20	3	22.77	7.6	22.79	22.90	-4.6	11,233	-0.04%
2019/11/19	3.5	22.64	1	22.90	22.90	2.5	11,302	0.02%
2019/11/18	16	22.66	12.4	22.70	22.80	3.6	11,331	0.03%
2019/11/15	13	22.62	2	22.65	22.60	11	11,356	0.10%
2019/11/14	4	22.60	13	22.54	22.60	-9	11,438	-0.08%
2019/11/13	8	22.61	1	22.65	22.60	7	11,539	0.06%
2019/11/12	3	22.70	0.1	22.80	22.80	2.9	11,527	0.03%
2019/11/11	20	22.66	73	22.68	22.80	-53	11,606	-0.46%
2019/11/08	1	22.65	7	22.71	22.80	-6	11,848	-0.05%
2019/11/07	3.3	22.75	88.2	22.79	22.75	-84.9	12,405	-0.68%
2019/11/06	7	22.72	56.1	22.79	22.75	-49.1	12,798	-0.38%
2019/11/05	9	22.61	4.2	22.65	22.75	4.8	12,933	0.04%
2019/11/04	2.6	22.62	2.2	22.66	22.70	0.4	13,020	0.00%
2019/11/01	0	0.00	10	22.47	22.50	-10	13,185	-0.08%
2019/10/31	17	22.36	12.1	22.40	22.35	4.9	13,385	0.04%
2019/10/30	11	22.28	0	0.00	22.35	11	13,344	0.08%
2019/10/29	11	22.29	1	22.30	22.30	10	13,517	0.07%
2019/10/28	5	22.30	28	22.29	22.30	-23	13,625	-0.17%
2019/10/25	0	0.00	23	22.24	22.30	-23	13,741	-0.17%
2019/10/24	27	22.11	28.1	22.19	22.20	-1.1	13,792	-0.01%
2019/10/23	80.4	22.03	0.9	22.15	22.00	79.5	13,820	0.58%
2019/10/22	29.9	22.10	13	22.14	22.25	16.9	13,707	0.12%
2019/10/21	1.7	22.13	77	22.13	22.20	-75.4	13,680	-0.55%
2019/10/18	8	22.05	0	22.15	22.05	8	13,716	0.06%
2019/10/17	4	22.15	22	22.15	22.10	-18	13,774	-0.13%
2019/10/16	20	22.00	4	22.10	22.10	16	13,738	0.12%
2019/10/15	5.1	22.00	1	22.00	22.05	4.1	13,859	0.03%
2019/10/14	1	21.95	3	22.03	22.05	-2	13,958	-0.01%
2019/10/09	28	21.90	11.1	21.91	21.85	16.9	13,990	0.12%
2019/10/08	26	22.01	2	22.00	22.10	24	13,947	0.17%
2019/10/07	9.7	21.98	78.3	21.95	21.90	-68.6	13,985	-0.49%
2019/10/04	3	21.87	15	21.95	22.00	-12	14,101	-0.09%
2019/10/03	3	21.87	0	0.00	21.80	3	14,166	0.02%
2019/10/02	3	21.98	5	22.09	21.95	-2	14,160	-0.01%
2019/10/01	20	21.90	71.1	22.08	22.05	-51.1	14,155	-0.36%
2019/09/27	72	21.84	1	21.85	21.80	71	13,955	0.51%
2019/09/26	11	21.99	15.6	22.09	21.95	-4.6	13,866	-0.03%
2019/09/25	60	21.90	28	22.01	22.10	32	13,860	0.23%
2019/09/24	40	22.07	0	0.00	22.15	40	13,610	0.29%
2019/09/23	22	22.23	9.1	22.36	22.20	12.9	13,511	0.10%
2019/09/20	3	22.27	5.2	22.40	22.40	-2.2	13,608	-0.02%
2019/09/19	4	22.20	3.8	22.27	22.25	0.2	13,402	0.00%
2019/09/18	0.8	22.35	4.4	22.25	22.25	-3.6	13,475	-0.03%
2019/09/17	16	22.10	0	22.25	22.20	16	13,455	0.12%
2019/09/16	4	22.04	21.5	22.15	22.10	-17.5	13,651	-0.13%
2019/09/12	20	22.07	7	22.10	22.00	13	13,649	0.10%
2019/09/11	10	21.97	10.7	22.09	22.00	-0.7	13,909	0.00%
2019/09/10	16	21.95	11	21.92	22.00	5	13,768	0.04%
2019/09/09	7.7	21.55	4	21.64	21.65	3.7	13,534	0.03%
2019/09/06	10	21.45	2.7	21.52	21.55	7.3	13,409	0.05%
2019/09/05	6	21.44	3	21.45	21.50	3	13,401	0.02%
2019/09/04	1	21.30	10	21.28	21.45	-9	13,652	-0.07%
2019/09/03	39	21.40	0	0.00	21.35	39	13,704	0.28%
2019/09/02	7	21.46	2	21.45	21.50	5	13,908	0.04%
2019/08/30	8	21.37	26.5	21.37	21.50	-18.5	14,109	-0.13%
2019/08/29	0	0.00	22	21.38	21.20	-22	14,016	-0.16%
2019/08/28	2	21.25	40.1	21.27	21.20	-38.1	14,105	-0.27%
2019/08/27	43	21.14	0	0.00	21.25	43	14,236	0.30%
2019/08/26	12.7	21.22	1	21.25	21.20	11.7	14,353	0.08%
2019/08/23	2	21.43	36	21.41	21.45	-34	14,436	-0.24%
2019/08/22	3	21.25	21.3	21.37	21.35	-18.3	14,497	-0.13%
2019/08/21	57	21.18	1.8	21.30	21.15	55.2	14,802	0.37%
2019/08/20	5	21.31	0	0.00	21.30	5	14,756	0.03%
2019/08/19	26.7	21.38	50	21.45	21.35	-23.3	14,771	-0.16%
2019/08/16	69	21.05	10	21.31	21.25	59	14,775	0.40%
2019/08/15	39	21.07	4	21.15	21.15	35	14,743	0.24%
2019/08/14	17	21.21	11	21.25	21.20	6	14,896	0.04%
2019/08/13	61	21.24	3	21.20	21.15	58	14,958	0.39%
2019/08/12	56	21.51	23	21.41	21.55	33	14,659	0.23%
2019/08/08	52.2	22.73	33	22.72	22.80	19.2	14,130	0.14%
2019/08/07	18.8	22.72	3	22.75	22.70	15.8	13,781	0.11%
2019/08/06	64.2	22.67	1	22.75	22.80	63.1	13,633	0.46%
2019/08/05	29	22.93	3	22.98	23.00	26	13,534	0.19%
2019/08/02	9	22.86	5	22.88	22.95	4	13,376	0.03%
2019/08/01	21	23.12	1	23.10	23.10	20	13,283	0.15%
2019/07/31	2	23.28	45	23.21	23.40	-43	13,181	-0.33%
2019/07/30	32	23.19	41.2	23.20	23.25	-9.2	12,971	-0.07%
2019/07/29	0	0.00	19	23.10	23.10	-19	12,951	-0.15%
2019/07/26	6	23.10	0	0.00	23.10	6	13,022	0.05%
2019/07/25	2	23.05	7	23.07	23.15	-5	13,305	-0.04%
2019/07/24	10	23.09	0	0.00	23.10	10	13,494	0.07%
2019/07/23	1	23.10	10	23.15	23.10	-9	13,579	-0.07%
2019/07/22	1	23.05	8.8	23.09	23.10	-7.8	13,645	-0.06%
2019/07/19	0	0.00	15	23.06	23.10	-15	13,669	-0.11%
2019/07/18	3.1	23.02	7.2	23.03	23.05	-4.1	13,691	-0.03%
2019/07/17	0	0.00	16	23.01	23.10	-16	13,705	-0.12%
2019/07/16	8.5	22.94	4.1	22.99	23.00	4.4	13,557	0.03%
2019/07/15	4.6	22.91	7	22.99	22.90	-2.4	13,661	-0.02%
2019/07/12	27	22.89	0	0.00	22.85	27	13,699	0.20%
2019/07/11	5	22.90	10	22.93	22.90	-5	13,821	-0.04%
2019/07/10	2.5	22.77	13	22.80	22.85	-10.6	13,815	-0.08%
2019/07/09	1	22.70	21.1	22.77	22.70	-20.1	13,823	-0.15%
2019/07/08	3	22.72	0	22.80	22.75	3	13,857	0.02%
2019/07/05	2	22.78	4	22.78	22.85	-2	13,944	-0.01%
2019/07/04	1	22.80	5	22.78	22.80	-4	14,021	-0.03%
2019/07/03	4.5	22.68	1	22.80	22.75	3.5	14,147	0.02%
2019/07/02	8.5	22.69	3	22.78	22.80	5.5	14,214	0.04%
2019/07/01	4.6	22.74	1	22.80	22.75	3.6	14,227	0.03%
2019/06/28	0.2	22.75	4	22.81	22.80	-3.8	14,211	-0.03%
2019/06/27	2	22.75	19	22.80	22.75	-17	14,267	-0.12%
2019/06/26	0	0.00	1	22.70	22.70	-1	14,310	-0.01%
2019/06/25	2	22.63	3.1	22.73	22.70	-1.1	14,438	-0.01%
2019/06/24	1	22.50	16	22.65	22.70	-15	14,435	-0.10%
2019/06/21	21	22.51	46.2	22.60	22.50	-25.2	14,485	-0.17%
2019/06/20	2	22.55	2	22.60	22.70	0	14,356	0.00%
2019/06/19	1	22.60	43	22.65	22.70	-42	14,359	-0.29%
2019/06/18	1	22.30	1	22.25	22.30	0	14,115	0.00%
2019/06/17	2	22.40	4	22.40	22.20	-2	14,261	-0.01%
2019/06/14	0	22.20	51	22.30	22.20	-51	14,344	-0.36%
2019/06/13	2	22.00	3.3	22.10	22.15	-1.3	14,388	-0.01%
2019/06/12	36	21.91	11	21.94	21.95	25	14,568	0.17%
2019/06/11	35.4	22.44	8	22.61	22.25	27.4	14,295	0.19%
2019/06/10	4	22.71	40	22.70	22.75	-36	14,171	-0.25%
2019/06/06	1	22.50	21	22.62	22.70	-20	14,044	-0.14%
2019/06/05	11	22.60	22.5	22.60	22.50	-11.5	13,920	-0.08%
2019/06/04	0.2	22.50	34	22.43	22.60	-33.8	13,830	-0.24%
2019/06/03	19	22.29	4	22.25	22.35	15	13,739	0.11%
2019/05/31	24	22.21	24.8	22.54	22.60	-0.8	13,666	-0.01%
2019/05/30	10	22.39	26.6	22.38	22.45	-16.6	13,369	-0.12%
2019/05/29	2	22.15	36	22.25	22.30	-34	13,525	-0.25%
2019/05/28	2	22.10	2	22.20	22.20	0	13,567	0.00%
2019/05/27	7	22.05	9.7	22.16	22.15	-2.7	13,278	-0.02%
2019/05/24	0	0.00	39	22.09	22.10	-39	13,360	-0.29%
2019/05/23	3	21.90	31	21.95	21.90	-28	13,387	-0.21%
2019/05/22	29	21.93	1	21.95	21.95	28	13,370	0.21%
2019/05/21	13	22.18	38	22.13	22.20	-25	13,414	-0.19%
2019/05/20	4	21.88	20	21.84	21.85	-16	13,181	-0.12%
2019/05/17	15	21.56	26	21.78	21.55	-11	13,055	-0.08%
2019/05/16	1	21.55	6	21.49	21.50	-5	13,093	-0.04%
2019/05/15	7	21.41	12	21.66	21.50	-5	13,179	-0.04%
2019/05/14	19	21.35	17	21.36	21.40	2	13,298	0.02%
2019/05/13	7	21.59	32	21.59	21.50	-25	13,300	-0.19%
2019/05/10	35	21.67	9	21.76	21.60	26	13,452	0.19%
2019/05/09	9	21.76	11	21.75	21.70	-2	13,437	-0.01%
2019/05/08	13.7	21.85	11	21.81	21.90	2.7	13,381	0.02%
2019/05/07	1	21.95	8	21.96	21.95	-7	13,383	-0.05%
2019/05/06	11	21.80	270	21.75	21.80	-259	13,447	-1.93%	大賣/鉅額交易
2019/05/03	1	22.05	1	22.00	22.00	0	13,361	0.00%
2019/05/02	7	22.08	15	22.09	22.00	-8	13,187	-0.06%
2019/04/30	5	21.90	64	21.97	22.05	-59	12,997	-0.45%
2019/04/29	8	21.77	70.5	21.84	21.90	-62.5	12,813	-0.49%
2019/04/26	3	21.50	15.1	21.55	21.60	-12.1	12,793	-0.09%
2019/04/25	2	21.50	26.1	21.55	21.60	-24.1	12,795	-0.19%
2019/04/24	8.4	21.48	14	21.48	21.50	-5.7	12,837	-0.04%
2019/04/23	6.9	21.36	0	0.00	21.40	6.9	13,070	0.05%
2019/04/22	18.7	21.37	2	21.38	21.35	16.7	13,112	0.13%
2019/04/19	0	0.00	15	21.47	21.55	-15	13,184	-0.11%
2019/04/18	25	21.25	0	0.00	21.35	25	13,089	0.19%
2019/04/17	1	21.30	0.2	21.35	21.35	0.8	13,227	0.01%
2019/04/16	5	21.30	4	21.30	21.30	1	13,163	0.01%
2019/04/15	1	21.30	2	21.30	21.30	-1	13,179	-0.01%
2019/04/12	4	21.25	0	0.00	21.30	4	13,147	0.03%
2019/04/11	0.2	21.30	19.1	21.27	21.30	-18.9	13,060	-0.14%
2019/04/10	0	0.00	20.5	21.29	21.30	-20.5	13,026	-0.16%
2019/04/09	1	21.20	57	21.20	21.25	-56	13,024	-0.43%
2019/04/08	58	21.14	2.9	21.17	21.15	55.1	12,939	0.43%
2019/04/03	11	21.10	4	21.16	21.20	7	12,791	0.05%
2019/04/02	2.5	21.08	13.2	21.10	21.10	-10.7	12,674	-0.08%
2019/04/01	14	21.07	2	21.10	21.10	12	12,738	0.09%
2019/03/29	8	20.99	5	21.10	21.10	3	12,527	0.02%
2019/03/28	10	20.98	1	21.05	21.05	9	12,396	0.07%
2019/03/27	2.5	21.04	2	21.10	21.10	0.5	12,282	0.00%
2019/03/26	3	21.00	26	21.08	21.10	-23	12,412	-0.19%
2019/03/25	26	20.91	25	20.92	20.90	1	12,408	0.01%
2019/03/22	1	21.05	11	21.10	21.10	-10	12,398	-0.08%
2019/03/21	8	21.03	2	21.10	21.10	6	12,367	0.05%
2019/03/20	5	21.00	124.1	21.05	21.10	-119.1	12,349	-0.96%	大賣/鉅額交易
2019/03/19	6	21.00	7	21.01	21.00	-1	12,260	-0.01%
2019/03/18	4	20.91	26	20.97	21.00	-22	12,225	-0.18%
2019/03/15	29	20.86	26.2	20.95	20.85	2.8	12,204	0.02%
2019/03/14	1	20.95	12.8	20.98	20.95	-11.8	12,020	-0.10%
2019/03/13	5	20.86	10	21.00	21.00	-5	12,131	-0.04%
2019/03/12	5	20.90	26	20.97	21.00	-21	12,198	-0.17%
2019/03/11	15.7	20.86	1.3	20.90	20.80	14.4	12,255	0.12%
2019/03/08	4	20.85	2	20.80	20.85	2	12,463	0.02%
2019/03/07	1	20.90	1	20.90	20.95	0	13,755	0.00%
2019/03/06	8.3	20.87	2	20.88	20.90	6.3	13,759	0.05%
2019/03/05	7	20.81	4	20.80	20.80	3	13,811	0.02%
2019/03/04	8	20.73	31	20.91	20.95	-23	13,833	-0.17%
2019/02/27	20	20.73	22	20.80	20.80	-2	13,662	-0.01%
2019/02/26	1	20.75	20.2	20.79	20.80	-19.2	13,556	-0.14%
2019/02/25	25	20.72	6	20.80	20.80	19	13,491	0.14%
2019/02/22	2	20.60	21.3	20.78	20.80	-19.3	13,473	-0.14%
2019/02/21	3	20.60	18.1	20.60	20.70	-15.1	13,426	-0.11%
2019/02/20	23	20.60	31	20.60	20.60	-8	13,380	-0.06%
2019/02/19	4	20.59	3	20.60	20.55	1	13,330	0.01%
2019/02/18	3	20.60	38	20.60	20.60	-35	13,292	-0.26%
2019/02/15	36	20.55	2	20.55	20.50	34	13,282	0.26%
2019/02/14	22	20.63	3.2	20.68	20.60	18.8	13,277	0.14%
2019/02/13	5	20.61	31	20.62	20.60	-26	13,139	-0.20%
2019/02/12	6	20.41	16.1	20.57	20.60	-10.1	12,983	-0.08%
2019/02/11	15	20.49	32	20.48	20.40	-17	13,010	-0.13%
2019/01/30	1	20.40	28	20.38	20.40	-27	12,914	-0.21%
2019/01/29	0	0.00	13.1	20.27	20.35	-13.1	12,803	-0.10%
2019/01/28	4.7	20.30	1	20.30	20.30	3.7	12,742	0.03%
2019/01/25	5.1	20.20	2	20.25	20.25	3.1	12,709	0.02%
2019/01/24	6	20.10	9	20.10	20.20	-3	12,642	-0.02%
2019/01/22	20	20.07	1	20.10	20.25	19	12,967	0.15%
2019/01/21	26	20.13	15	20.24	20.15	11	12,872	0.09%
2019/01/18	5	20.08	6	20.17	20.20	-1	12,918	-0.01%
2019/01/17	20	19.97	0	0.00	20.05	20	13,148	0.15%
2019/01/16	8	20.00	3	20.02	20.00	5	13,252	0.04%
2019/01/15	53	19.99	12	20.13	20.15	41	13,330	0.31%
2019/01/14	17	20.00	27	20.20	20.20	-10	13,072	-0.08%
2019/01/11	7	20.15	1	20.20	20.20	6	13,167	0.05%
2019/01/10	3	20.15	13	20.17	20.20	-10	13,134	-0.08%
2019/01/09	3	20.10	6	20.19	20.20	-3	13,208	-0.02%
2019/01/08	2	19.90	2	19.95	19.95	0	13,166	0.00%
2019/01/07	4	19.95	12	19.95	20.00	-8	13,344	-0.06%
2019/01/04	5	19.83	0.1	19.90	19.85	4.9	13,757	0.04%
2019/01/03	10	19.88	24	19.85	19.90	-14	14,644	-0.10%
2019/01/02	11	19.75	5	19.75	19.80	6	14,784	0.04%
2018/12/28	3	20.00	19	19.97	20.00	-16	14,930	-0.11%
2018/12/27	2	19.80	12	19.89	19.85	-10	15,072	-0.07%
2018/12/26	1	19.65	1	19.65	19.70	0	15,158	0.00%
2018/12/25	5	19.58	1	19.70	19.65	4	15,243	0.03%
2018/12/24	15	19.69	1.8	19.82	19.80	13.2	15,418	0.09%
2018/12/22	10	19.74	0	0.00	19.70	10	15,400	0.06%
2018/12/21	5	19.75	0	0.00	19.75	5	15,610	0.03%
2018/12/20	3	19.80	0.1	19.95	19.90	2.9	15,670	0.02%
2018/12/19	35	19.72	26	19.71	19.90	9	15,710	0.06%
2018/12/18	15	19.73	0	0.00	19.80	15	15,626	0.10%
2018/12/17	32	19.82	2	19.95	19.85	30	15,797	0.19%
2018/12/14	18	19.90	6	19.91	19.95	12	15,718	0.08%
2018/12/13	33	19.92	2	19.90	19.90	31	15,678	0.20%
2018/12/12	40	19.77	1	19.85	19.75	39	15,670	0.25%
2018/12/11	18	19.75	1	19.80	19.75	17	15,534	0.11%
2018/12/10	16	19.77	1.7	19.79	19.75	14.3	15,478	0.09%
2018/12/07	12.8	19.86	13	19.89	19.85	-0.2	15,470	0.00%
2018/12/06	22	19.88	15	19.92	19.90	7	15,479	0.05%
2018/12/05	27	19.92	0	0.00	19.95	27	15,370	0.18%
2018/12/04	6	20.00	22	20.01	20.00	-16	15,341	-0.10%
2018/12/03	37.7	20.06	6	20.10	20.05	31.7	15,249	0.21%
2018/11/30	47	20.05	30	20.23	19.95	17	14,999	0.11%
2018/11/29	5	20.18	3	20.28	20.20	2	13,787	0.01%
2018/11/28	12	20.18	2	20.20	20.25	10	13,781	0.07%
2018/11/27	6	20.14	5.1	20.22	20.35	0.9	13,689	0.01%
2018/11/26	9.4	20.36	5	20.35	20.20	4.4	13,754	0.03%
2018/11/23	3	20.25	54	20.33	20.30	-51	13,674	-0.37%
2018/11/22	0.2	20.35	3	20.30	20.35	-2.8	13,672	-0.02%
2018/11/21	1	20.20	19	20.40	20.35	-18	13,660	-0.13%
2018/11/20	1	20.40	7	20.40	20.40	-6	13,651	-0.04%
2018/11/19	1	20.40	39	20.45	20.45	-38	13,610	-0.28%
2018/11/16	0	0.00	30.1	20.39	20.40	-30.1	13,653	-0.22%
2018/11/15	3	20.15	2	20.30	20.30	1	13,690	0.01%
2018/11/14	2	20.10	63.1	20.28	20.40	-61.1	13,744	-0.44%
2018/11/13	22	19.94	0.8	20.15	20.00	21.2	13,770	0.15%
2018/11/12	2	20.18	1	20.20	20.20	1	13,651	0.01%
2018/11/09	3	20.17	17	20.22	20.25	-14	13,745	-0.10%
2018/11/08	29	20.25	51	20.23	20.30	-22	13,805	-0.16%
2018/11/07	3.9	19.97	34	19.95	20.00	-30.1	13,680	-0.22%
2018/11/06	3	19.75	12	19.81	19.85	-9	13,744	-0.07%
2018/11/05	8.7	19.58	90	19.66	19.75	-81.3	14,503	-0.56%
2018/11/02	8	19.53	33.1	19.64	19.65	-25.1	15,174	-0.17%
2018/11/01	30	19.43	2	19.55	19.40	28	15,487	0.18%
2018/10/31	130.9	19.51	7.4	19.57	19.55	123.6	15,679	0.79%	大買/鉅額交易
2018/10/30	21	19.33	3	19.45	19.40	18	15,741	0.11%
2018/10/29	31	19.38	34	19.39	19.40	-3	15,706	-0.02%
2018/10/26	75	19.38	25	19.44	19.50	50	15,824	0.32%
2018/10/25	37.5	19.33	10	19.44	19.40	27.5	15,814	0.17%
2018/10/24	65	19.44	14	19.50	19.50	51	15,712	0.32%
2018/10/23	62	19.63	12	19.67	19.60	50	15,663	0.32%
2018/10/22	20.5	19.71	5	19.83	19.90	15.5	15,776	0.10%
2018/10/19	30	19.81	147	19.79	19.85	-117	15,905	-0.74%	大賣/鉅額交易
2018/10/18	29.8	19.78	36	19.78	19.80	-6.2	15,881	-0.04%
2018/10/17	57	19.81	3.1	19.90	19.75	53.9	15,910	0.34%
2018/10/16	45	19.80	4.3	19.90	19.80	40.7	15,759	0.26%
2018/10/15	105.3	19.88	16	19.86	19.80	89.3	15,581	0.57%	大買/
2018/10/12	91	19.82	38.8	19.83	20.10	52.2	15,337	0.34%
2018/10/11	221	20.03	51.1	20.04	19.95	169.9	14,895	1.14%	大買/鉅額交易
2018/10/09	15	20.52	0	0.00	20.60	15	13,961	0.11%
2018/10/08	9	20.50	29	20.57	20.50	-20	13,803	-0.14%
2018/10/05	17	20.41	4	20.47	20.40	13	13,606	0.10%
2018/10/04	8	20.49	5	20.50	20.50	3	13,384	0.02%
2018/10/03	12	20.59	4	20.65	20.55	8	13,224	0.06%
2018/10/02	23.3	20.69	11.1	20.63	20.60	12.2	13,181	0.09%
2018/10/01	6	20.84	9	20.86	20.85	-3	13,018	-0.02%
2018/09/28	33	20.82	19	20.80	20.80	14	13,046	0.11%
2018/09/27	8	20.76	30.1	20.93	20.95	-22.1	12,889	-0.17%
2018/09/26	12	20.78	6	20.80	20.80	6	12,705	0.05%
2018/09/25	26.7	20.70	34.1	20.75	20.80	-7.4	12,703	-0.06%
2018/09/21	41	20.73	21.1	20.70	20.70	19.9	12,669	0.16%
2018/09/20	7.1	20.60	48	20.60	20.60	-41	12,513	-0.33%
2018/09/19	0	0.00	39.3	20.50	20.55	-39.3	12,606	-0.31%
2018/09/18	20	20.41	7	20.44	20.40	13	12,690	0.10%
2018/09/17	3	20.42	0	0.00	20.40	3	12,752	0.02%
2018/09/14	9	20.48	10	20.50	20.45	-1	12,890	-0.01%
2018/09/13	2	20.38	24	20.46	20.55	-22	13,007	-0.17%
2018/09/12	2	20.35	4	20.42	20.40	-2	13,026	-0.02%
2018/09/11	9.7	20.34	1	20.40	20.40	8.7	13,095	0.07%
2018/09/10	13	20.33	12	20.30	20.35	1	13,387	0.01%
2018/09/07	1	20.40	0	0.00	20.40	1	13,665	0.01%
2018/09/06	6	20.35	5.9	20.41	20.50	0.1	13,713	0.00%
2018/09/05	18	20.40	4	20.41	20.35	14	13,747	0.10%
2018/09/04	7.5	20.45	1.2	20.65	20.45	6.3	13,715	0.05%
2018/09/03	8	20.44	7	20.51	20.50	1	13,686	0.01%
2018/08/31	11	20.40	1	20.51	20.55	10	13,770	0.07%
2018/08/30	9	20.43	0	0.00	20.40	9	13,775	0.07%
2018/08/29	9.6	20.45	6	20.42	20.50	3.6	13,910	0.03%
2018/08/28	9	20.40	4	20.41	20.45	5	13,931	0.04%
2018/08/27	3.7	20.41	2	20.45	20.35	1.7	13,980	0.01%
2018/08/24	18	20.43	0	0.00	20.50	18	14,136	0.13%
2018/08/23	22	20.46	7	20.47	20.55	15	15,122	0.10%
2018/08/22	14	20.51	15.1	20.58	20.50	-1.1	15,393	-0.01%
2018/08/21	17	20.38	5	20.39	20.45	12	15,264	0.08%
2018/08/20	9	20.27	0	0.00	20.35	9	15,243	0.06%
2018/08/17	3	20.27	70	20.20	20.25	-67	15,218	-0.44%
2018/08/16	31	20.14	4	20.13	20.15	27	15,237	0.18%
2018/08/15	55	20.26	10	20.31	20.20	45	15,188	0.30%
2018/08/14	33	20.33	18.5	20.34	20.35	14.5	15,051	0.10%
2018/08/13	99.7	20.38	27	20.36	20.40	72.7	15,029	0.48%
2018/08/10	313	20.45	30	20.45	20.50	283	14,979	1.89%	大買/鉅額交易
2018/08/09	32	21.34	95	21.34	21.35	-63	14,262	-0.44%
2018/08/08	11	21.24	53	21.29	21.30	-42	13,596	-0.31%
2018/08/07	0	0.00	3.6	21.21	21.25	-3.6	13,425	-0.03%
2018/08/06	15	21.13	43.3	21.19	21.20	-28.3	13,258	-0.21%
2018/08/03	1	20.95	3.6	21.01	21.05	-2.6	13,145	-0.02%
2018/08/02	0	0.00	7	21.06	20.95	-7	13,076	-0.05%
2018/08/01	13	21.00	24	21.05	21.05	-11	12,969	-0.08%
2018/07/31	7.1	21.00	8	21.00	21.05	-0.9	12,901	-0.01%
2018/07/30	4.1	20.95	35	20.99	21.00	-31	12,737	-0.24%
2018/07/27	4	20.95	93	20.96	21.00	-89	12,644	-0.70%
2018/07/26	22	20.81	41.1	20.89	20.90	-19.1	12,461	-0.15%
2018/07/25	1	20.80	0	0.00	20.80	1	12,412	0.01%
2018/07/24	1	20.75	22	20.82	20.85	-21	12,438	-0.17%
2018/07/23	3	20.70	3.1	20.73	20.75	-0.1	12,613	0.00%
2018/07/20	0.7	20.70	0	0.00	20.70	0.7	12,632	0.01%
2018/07/19	11	20.67	6	20.75	20.60	5	12,655	0.04%
2018/07/18	7	20.65	19	20.73	20.75	-12	12,722	-0.09%
2018/07/17	1	20.65	2.1	20.70	20.60	-1.1	12,746	-0.01%
2018/07/16	1	20.65	9	20.66	20.60	-8	12,769	-0.06%
2018/07/13	1	20.60	20	20.65	20.65	-19	12,872	-0.15%
2018/07/12	0	0.00	3	20.55	20.60	-3	12,895	-0.02%
2018/07/11	1	20.35	1	20.50	20.40	0	12,950	0.00%
2018/07/10	22	20.49	13.4	20.48	20.50	8.7	12,983	0.07%
2018/07/09	12	20.35	2	20.45	20.35	10	13,016	0.08%
2018/07/06	53	20.20	9	20.24	20.25	44	13,005	0.34%
2018/07/05	6	20.28	0	0.00	20.20	6	12,962	0.05%
2018/07/03	6.1	20.24	7	20.29	20.20	-0.9	13,139	-0.01%
2018/07/02	14	20.34	0	0.00	20.30	14	13,109	0.11%
2018/06/29	1	20.50	14.7	20.42	20.60	-13.7	13,082	-0.10%
2018/06/28	2.1	20.30	68	20.30	20.35	-65.9	12,928	-0.51%
2018/06/27	10	20.36	0.2	20.40	20.35	9.8	12,830	0.08%
2018/06/26	7	20.39	3	20.40	20.35	4	12,851	0.03%
2018/06/25	13	20.45	0.1	20.60	20.45	12.9	12,814	0.10%
2018/06/22	2	20.40	1	20.55	20.65	1	12,807	0.01%
2018/06/21	3.4	20.51	1	20.50	20.50	2.4	12,710	0.02%
2018/06/20	5	20.47	0	0.00	20.50	5	12,782	0.04%
2018/06/19	41	20.50	1	20.40	20.40	40	12,743	0.31%
2018/06/15	7	20.72	16	20.73	20.70	-9	12,463	-0.07%
2018/06/14	17	20.76	7.4	20.80	20.70	9.6	12,164	0.08%
2018/06/13	8	20.86	9	20.85	20.90	-1	12,149	-0.01%
2018/06/12	25.1	20.95	2	21.05	20.90	23.1	12,537	0.18%
2018/06/11	5	21.00	11	21.10	21.10	-6	12,523	-0.05%
2018/06/08	7	20.96	13.7	21.00	21.05	-6.7	12,609	-0.05%
2018/06/07	4.5	20.98	30	21.04	21.10	-25.5	12,728	-0.20%
2018/06/06	3	20.95	30.4	20.99	21.00	-27.4	12,734	-0.22%
2018/06/05	1	20.85	4.3	20.90	20.90	-3.3	12,607	-0.03%
2018/06/04	7	20.70	10	20.81	20.85	-3	12,524	-0.02%
2018/06/01	23	20.37	9	20.62	20.75	14	12,550	0.11%
2018/05/31	24.8	20.44	15	20.58	20.35	9.8	12,429	0.08%
2018/05/30	28	20.64	2	20.60	20.55	26	11,583	0.22%
2018/05/29	0	0.00	18.1	20.90	20.95	-18.1	11,488	-0.16%
2018/05/28	6	20.83	12	20.87	20.95	-6	11,623	-0.05%
2018/05/25	0	0.00	9	20.83	20.85	-9	11,844	-0.08%
2018/05/24	9	20.64	6	20.70	20.75	3	11,927	0.03%
2018/05/23	38	20.64	14	20.69	20.60	24	12,047	0.20%
2018/05/22	41	20.75	3.1	20.75	20.70	37.9	12,129	0.31%
2018/05/21	5	20.80	12	20.78	20.80	-7	12,281	-0.06%
2018/05/18	0	0.00	10	20.78	20.80	-10	12,497	-0.08%
2018/05/17	2	20.65	26	20.70	20.65	-24	12,745	-0.19%
2018/05/16	7	20.58	11	20.67	20.65	-4	12,786	-0.03%
2018/05/15	8	20.64	44	20.77	20.55	-36	13,080	-0.28%
2018/05/14	13	20.60	41.8	20.62	20.70	-28.8	13,806	-0.21%
2018/05/11	20	20.60	25.2	20.51	20.60	-5.2	13,895	-0.04%
2018/05/10	4	20.31	0	0.00	20.35	4	13,823	0.03%
2018/05/09	5	20.33	0	0.00	20.30	5	13,841	0.04%
2018/05/08	2.1	20.33	8	20.30	20.35	-5.9	13,913	-0.04%
2018/05/07	14	20.33	0	0.00	20.30	14	13,992	0.10%
2018/05/04	25	20.34	0	0.00	20.30	25	13,988	0.18%
2018/05/03	13	20.44	7	20.48	20.40	6	13,969	0.04%
2018/05/02	4	20.38	11	20.44	20.45	-7	14,052	-0.05%
2018/04/30	12	20.45	16	20.44	20.40	-4	14,058	-0.03%
2018/04/27	26	20.34	26	20.39	20.45	0	14,028	0.00%
2018/04/26	0.5	20.50	13.3	20.55	20.50	-12.8	13,954	-0.09%
2018/04/25	6	20.40	12	20.44	20.50	-6	13,979	-0.04%
2018/04/24	8	20.46	3	20.50	20.50	5	14,070	0.04%
2018/04/23	7.5	20.45	10.1	20.45	20.50	-2.6	14,225	-0.02%
2018/04/20	1.1	20.40	10	20.39	20.40	-8.9	14,265	-0.06%
2018/04/19	0	0.00	7.1	20.35	20.40	-7.1	14,392	-0.05%
2018/04/18	7.1	20.20	7.5	20.25	20.25	-0.4	14,412	0.00%
2018/04/17	35	20.19	12	20.23	20.25	23	14,531	0.16%
2018/04/16	4	20.25	5.3	20.28	20.25	-1.3	14,616	-0.01%
2018/04/13	5.5	20.29	6	20.29	20.30	-0.5	14,736	0.00%
2018/04/12	11	20.30	95	20.30	20.35	-84	14,991	-0.56%
2018/04/11	11	20.30	37	20.33	20.30	-26	15,149	-0.17%
2018/04/10	5	20.22	3.2	20.30	20.30	1.8	15,179	0.01%
2018/04/09	113	20.18	1	20.20	20.20	112	15,205	0.74%	大買/鉅額交易
2018/04/03	2	20.25	24	20.28	20.20	-22	15,129	-0.15%
2018/04/02	6	20.28	0	20.30	20.25	6	15,180	0.04%
2018/03/31	12	20.25	2	20.30	20.30	10	15,155	0.07%
2018/03/30	1	20.20	3	20.22	20.25	-2	15,169	-0.01%
2018/03/29	0	0.00	3.1	20.20	20.25	-3.1	15,097	-0.02%
2018/03/28	2	20.13	327.3	20.15	20.20	-325.3	14,917	-2.18%	大賣/鉅額交易
2018/03/27	4	20.13	17.2	20.16	20.20	-13.2	14,848	-0.09%
2018/03/26	21.2	20.01	10	20.05	20.05	11.2	14,743	0.08%
2018/03/23	21	20.03	2.1	20.05	20.05	18.9	14,680	0.13%
2018/03/22	16	20.07	17	20.14	20.15	-1	14,604	-0.01%
2018/03/21	14.9	20.10	0	0.00	20.10	14.9	14,523	0.10%
2018/03/20	10	20.10	10	20.12	20.10	0	14,697	0.00%
2018/03/19	10	20.07	10	20.19	20.20	0	14,759	0.00%
2018/03/16	4.2	20.13	39.2	20.13	20.15	-34.9	14,755	-0.24%
2018/03/15	4	20.10	4	20.10	20.05	0	14,458	0.00%
2018/03/14	17	20.17	23	20.19	20.15	-6	14,458	-0.04%
2018/03/13	6.4	20.12	88	20.12	20.15	-81.6	14,528	-0.56%
2018/03/12	18	20.00	25.1	20.03	20.05	-7.1	14,424	-0.05%
2018/03/09	8.4	19.97	17.9	20.00	20.00	-9.5	14,647	-0.06%
2018/03/08	0	0.00	25.4	19.95	19.90	-25.4	14,711	-0.17%
2018/03/07	6	19.89	8.2	19.96	19.85	-2.2	14,827	-0.02%
2018/03/06	12.5	19.92	1.1	19.95	19.95	11.5	14,871	0.08%
2018/03/05	23	19.82	31.2	19.82	19.80	-8.2	15,202	-0.05%
2018/03/02	49	19.77	3	19.83	19.80	46	15,164	0.30%
2018/03/01	13	19.93	6	19.97	19.95	7	15,094	0.05%
2018/02/27	4.1	20.06	33	20.08	20.00	-29	15,014	-0.19%
2018/02/26	305	20.10	9.3	20.05	20.10	295.7	14,821	2.00%	大買/鉅額交易
2018/02/23	23.6	19.97	24	20.00	19.90	-0.4	14,730	0.00%
2018/02/22	37	19.64	14	19.76	19.85	23	14,828	0.16%
2018/02/21	20	19.70	73	19.73	19.75	-53	14,934	-0.36%
2018/02/12	52.1	19.47	8	19.49	19.45	44.1	14,828	0.30%
2018/02/09	34	19.46	9	19.47	19.45	25	14,731	0.17%
2018/02/08	6	19.68	8.1	19.69	19.70	-2.1	14,738	-0.01%
2018/02/07	56	19.72	19	19.79	19.65	37	14,846	0.25%
2018/02/06	193	19.63	476.5	19.58	19.50	-283.5	14,673	-1.93%	大買/大賣/鉅額交易
2018/02/05	36	19.95	2	20.03	20.10	34	13,880	0.24%
2018/02/02	48.9	20.07	9	20.01	20.15	39.9	13,758	0.29%
2018/02/01	22	20.15	5.2	20.19	20.15	16.8	13,744	0.12%
2018/01/31	20	19.98	13	20.05	20.15	7	13,795	0.05%
2018/01/30	8.7	20.11	69	20.18	20.05	-60.3	13,776	-0.44%
2018/01/29	4	20.09	18	20.12	20.20	-14	13,903	-0.10%
2018/01/26	3	20.08	47	20.09	20.05	-44	14,056	-0.31%
2018/01/25	5	20.02	15	20.07	20.10	-10	14,021	-0.07%
2018/01/24	7	19.92	12	19.98	20.00	-5	14,001	-0.04%
2018/01/23	4	19.95	8	19.99	20.00	-4	14,034	-0.03%
2018/01/22	11.7	19.97	22	20.00	20.00	-10.3	14,205	-0.07%
2018/01/19	6.3	20.00	42	20.00	20.05	-35.7	14,874	-0.24%
2018/01/18	34.9	20.03	49	20.06	20.05	-14.1	15,315	-0.09%
2018/01/17	302	20.05	59	20.00	20.05	243	15,281	1.59%	大買/鉅額交易
2018/01/16	1.9	19.97	24	19.98	20.00	-22.1	15,215	-0.15%
2018/01/15	14.5	19.94	19.1	19.92	20.00	-4.6	15,109	-0.03%
2018/01/12	1	19.85	1	19.85	19.85	0	15,158	0.00%
2018/01/11	6.5	19.77	10	19.83	19.85	-3.5	15,111	-0.02%
2018/01/10	31	19.81	18	19.83	19.85	13	15,259	0.09%
2018/01/09	21	19.82	33	19.84	19.85	-12	15,173	-0.08%
2018/01/08	101.6	19.84	59	19.83	19.85	42.6	15,307	0.28%	大買/
2018/01/05	18	19.63	25	19.62	19.70	-7	15,164	-0.05%
2018/01/04	7	19.58	38	19.60	19.60	-31	15,330	-0.20%
2018/01/03	6	19.53	51.1	19.55	19.55	-45.1	15,580	-0.29%
2018/01/02	5	19.51	2	19.50	19.55	3	15,625	0.02%