第一金 (2892)-玉山-左營券商分點個股進出

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

第一金

(2892)

可現股當沖

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

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2.1	27.45	2	27.50	27.35	0.1	13,538	0.00%
2024/04/29	0	0.00	21.1	27.43	27.50	-21.1	13,486	-0.16%
2024/04/26	2	26.90	0	0.00	26.95	2	13,225	0.02%
2024/04/25	14.3	26.95	0	0.00	26.90	14.3	13,260	0.11%
2024/04/24	3.5	27.11	0.2	27.15	27.20	3.3	13,199	0.03%
2024/04/23	1.3	27.11	1.4	27.10	27.15	-0.1	13,552	0.00%
2024/04/22	0.4	27.00	3.1	27.05	27.10	-2.7	13,709	-0.02%
2024/04/19	26.7	26.63	0	0.00	26.65	26.7	13,683	0.19%
2024/04/18	383.6	27.00	0	0.00	26.90	383.6	13,366	2.87%	大買/鉅額交易
2024/04/17	1.2	26.91	0	0.00	26.90	1.2	13,304	0.01%
2024/04/16	33.6	26.88	27.4	27.02	26.75	6.2	13,255	0.05%
2024/04/15	1.9	27.22	5	27.30	27.20	-3.1	12,912	-0.02%
2024/04/12	10.7	27.28	1	27.25	27.35	9.7	12,922	0.07%
2024/04/11	21.6	27.40	0	0.00	27.45	21.6	12,870	0.17%
2024/04/10	4.4	27.56	10.1	27.60	27.50	-5.7	12,862	-0.04%
2024/04/09	6.2	27.45	91.5	27.48	27.55	-85.3	12,897	-0.66%
2024/04/08	2.4	27.43	1.1	27.50	27.45	1.3	12,933	0.01%
2024/04/03	31.5	27.20	1	27.35	27.15	30.5	12,931	0.24%
2024/04/02	9	27.66	0	0.00	27.75	9	12,738	0.07%
2024/04/01	0	0.00	1	27.80	27.75	-1	12,763	-0.01%
2024/03/29	0.4	27.70	17	27.79	27.70	-16.6	12,727	-0.13%
2024/03/28	5	27.55	16.7	27.61	27.60	-11.7	12,575	-0.09%
2024/03/27	3.4	27.76	0.5	27.75	27.70	2.9	12,472	0.02%
2024/03/26	19	27.70	1	27.75	27.80	18	12,502	0.14%
2024/03/25	11.5	27.64	23	27.60	27.70	-11.5	12,610	-0.09%
2024/03/22	2	27.50	5.8	27.58	27.60	-3.8	12,632	-0.03%
2024/03/21	0.8	27.50	3	27.55	27.55	-2.2	12,499	-0.02%
2024/03/20	9.7	27.25	5.1	27.30	27.20	4.7	12,578	0.04%
2024/03/19	1	27.35	0	0.00	27.35	1	12,480	0.01%
2024/03/18	1.2	27.42	7.1	27.47	27.45	-5.8	12,439	-0.05%
2024/03/15	7.3	27.44	3	27.55	27.60	4.3	12,363	0.03%
2024/03/14	3	27.50	5.4	27.56	27.65	-2.4	11,837	-0.02%
2024/03/13	10	27.14	16.1	27.23	27.25	-6.1	11,503	-0.05%
2024/03/12	13.5	27.05	5	27.10	27.05	8.5	11,330	0.08%
2024/03/11	30.8	27.08	0	0.00	27.05	30.8	11,319	0.27%
2024/03/08	7	27.10	51.5	27.07	27.10	-44.5	11,310	-0.39%
2024/03/07	8	26.98	0	27.00	27.00	8	11,333	0.07%
2024/03/06	10	27.05	1.2	27.05	27.10	8.8	11,411	0.08%
2024/03/05	18.5	26.95	10	26.95	26.90	8.5	11,789	0.07%
2024/03/04	2.9	26.97	0.5	27.05	26.95	2.4	11,792	0.02%
2024/03/01	6	27.08	0	0.00	27.05	6	11,812	0.05%
2024/02/27	2.2	26.90	3.4	27.04	26.90	-1.2	11,741	-0.01%
2024/02/26	16.3	26.96	0	0.00	26.90	16.3	11,702	0.14%
2024/02/23	5	27.21	14.3	27.20	27.15	-9.3	11,600	-0.08%
2024/02/22	4.5	27.24	0	0.00	27.25	4.5	11,877	0.04%
2024/02/21	2.1	27.16	5	27.20	27.20	-2.9	11,862	-0.02%
2024/02/20	1.5	27.30	0	0.00	27.40	1.5	11,915	0.01%
2024/02/19	1	27.20	9.1	27.14	27.20	-8.1	12,068	-0.07%
2024/02/16	1	26.80	1	26.75	26.85	0	12,124	0.00%
2024/02/15	8.8	26.85	2.1	26.90	26.75	6.7	12,089	0.06%
2024/02/05	0.7	26.90	1	26.85	26.80	-0.3	11,901	0.00%
2024/02/02	2.3	26.84	5.2	27.00	27.00	-2.9	11,830	-0.02%
2024/02/01	1	26.85	0	0.00	26.90	1	11,822	0.01%
2024/01/31	0	0.00	0.3	26.60	26.60	-0.3	11,711	0.00%
2024/01/30	8.1	26.66	8	26.60	26.50	0.1	11,655	0.00%
2024/01/29	5	26.81	0	0.00	26.80	5	11,718	0.04%
2024/01/26	2	26.55	6.1	26.85	26.85	-4.1	11,764	-0.03%
2024/01/25	1.1	26.70	0	0.00	26.65	1.1	11,726	0.01%
2024/01/24	2	26.45	0	0.00	26.60	2	11,714	0.02%
2024/01/23	1.2	26.52	2.1	26.55	26.50	-0.9	11,731	-0.01%
2024/01/22	2.7	26.45	1.5	26.45	26.40	1.2	11,756	0.01%
2024/01/19	20.7	26.34	14.8	26.45	26.45	5.9	11,730	0.05%
2024/01/18	6	26.28	2.2	26.30	26.20	3.8	11,764	0.03%
2024/01/17	34	26.27	23	26.28	26.10	11	11,754	0.09%
2024/01/16	26.2	26.55	0	0.00	26.50	26.2	11,459	0.23%
2024/01/15	12.5	26.90	0.1	27.05	26.80	12.4	11,258	0.11%
2024/01/12	7	26.88	0	0.00	26.90	7	11,395	0.06%
2024/01/11	1	26.90	0	0.00	27.05	1	11,438	0.01%
2024/01/10	10.8	26.97	0	0.00	26.90	10.8	11,439	0.09%
2024/01/09	2.6	27.18	0	27.20	27.05	2.5	11,468	0.02%
2024/01/08	0	0.00	12	27.28	27.25	-12	11,481	-0.10%
2024/01/05	0.3	27.25	3	27.15	27.00	-2.7	11,476	-0.02%
2024/01/04	2	27.00	21	27.17	27.00	-19	11,549	-0.16%
2024/01/03	1.1	27.07	0	0.00	27.00	1.1	11,752	0.01%
2024/01/02	0	27.35	0	0.00	27.25	0	11,700	0.00%
2023/12/29	7.1	27.34	1	27.25	27.40	6.1	11,710	0.05%
2023/12/28	2.2	27.20	0	0.00	27.45	2.2	11,986	0.02%
2023/12/27	0.4	27.03	0	0.00	27.20	0.4	11,954	0.00%
2023/12/26	8	26.94	0	0.00	27.00	8	11,949	0.07%
2023/12/25	1.3	26.81	0	0.00	26.85	1.3	11,980	0.01%
2023/12/22	2.1	26.78	0.4	26.80	26.75	1.7	12,098	0.01%
2023/12/21	1.1	26.76	0	0.00	26.80	1.1	12,206	0.01%
2023/12/20	30.2	26.86	0	27.10	26.90	30.2	12,190	0.25%
2023/12/19	20.8	27.22	0	0.00	27.20	20.8	12,031	0.17%
2023/12/18	11	27.50	4.2	27.45	27.50	6.8	12,109	0.06%
2023/12/15	54.1	27.55	12.1	27.60	27.35	42	12,182	0.34%
2023/12/14	0	0.00	2.4	27.55	27.60	-2.4	11,961	-0.02%
2023/12/13	4.7	27.33	0	0.00	27.40	4.7	11,858	0.04%
2023/12/12	0	0.00	3.2	27.50	27.50	-3.2	12,137	-0.03%
2023/12/11	3.9	27.51	1.1	27.51	27.55	2.8	12,210	0.02%
2023/12/07	10	27.40	3.7	27.45	27.45	6.3	12,328	0.05%
2023/12/06	0.5	27.50	3	27.63	27.60	-2.5	12,344	-0.02%
2023/12/05	0.4	27.34	0.2	27.35	27.35	0.2	12,239	0.00%
2023/12/04	1.5	27.34	24.1	27.40	27.35	-22.6	12,220	-0.19%
2023/12/01	36	27.45	0.1	27.65	27.35	35.9	12,174	0.30%
2023/11/30	0	0.00	0	27.70	27.70	0	12,014	0.00%
2023/11/29	0	27.68	24.4	27.75	27.50	-24.4	11,585	-0.21%
2023/11/28	0.2	27.60	24	27.84	27.60	-23.8	11,458	-0.21%
2023/11/27	2.7	27.56	53	27.80	27.45	-50.3	11,698	-0.43%
2023/11/24	1	27.90	8	27.68	27.65	-7	11,623	-0.06%
2023/11/22	1.1	27.74	1	27.65	27.70	0.1	11,480	0.00%
2023/11/21	0	27.60	11.3	27.74	27.85	-11.3	11,594	-0.10%
2023/11/20	0.2	27.55	0	27.45	27.45	0.1	11,446	0.00%
2023/11/17	1	27.53	4	27.54	27.55	-3	11,503	-0.03%
2023/11/16	0	0.00	7.1	27.41	27.50	-7.1	11,395	-0.06%
2023/11/15	0.3	27.20	21.7	27.10	27.15	-21.4	11,271	-0.19%
2023/11/14	3.8	26.87	6	26.88	26.95	-2.2	11,277	-0.02%
2023/11/13	1.1	26.85	5.4	26.89	26.90	-4.3	11,486	-0.04%
2023/11/10	2.1	26.89	1	26.85	26.85	1.1	11,695	0.01%
2023/11/09	1.1	26.85	18	26.86	26.80	-16.9	11,906	-0.14%
2023/11/08	1	26.85	0	0.00	26.85	1	12,160	0.01%
2023/11/06	49.5	26.89	0.2	26.90	26.90	49.3	13,334	0.37%
2023/11/03	1.4	26.61	4	26.65	26.70	-2.6	13,520	-0.02%
2023/11/01	1.2	26.01	0.1	26.05	26.15	1.1	13,861	0.01%
2023/10/31	1.3	25.96	0	0.00	25.90	1.3	14,169	0.01%
2023/10/30	10	25.97	6.7	25.94	25.90	3.3	14,466	0.02%
2023/10/27	1	25.95	1	26.05	26.00	0	14,522	0.00%
2023/10/26	21.7	25.87	0	0.00	25.85	21.7	14,678	0.15%
2023/10/25	4.7	26.01	2.2	26.04	25.95	2.4	14,611	0.02%
2023/10/24	4.1	26.02	3	26.00	26.00	1.1	14,735	0.01%
2023/10/23	10.2	26.08	0	0.00	26.00	10.2	14,869	0.07%
2023/10/20	9	26.11	0.1	26.30	26.20	8.9	14,880	0.06%
2023/10/19	0.7	26.54	0	0.00	26.40	0.7	14,692	0.00%
2023/10/18	4	26.60	0	0.00	26.70	4	14,710	0.03%
2023/10/17	0.2	26.65	1	26.65	26.65	-0.8	14,709	-0.01%
2023/10/16	5.8	26.64	12.3	26.70	26.75	-6.5	14,736	-0.04%
2023/10/13	7.7	26.74	1.1	26.67	26.70	6.6	14,838	0.04%
2023/10/12	0.4	26.95	91	26.90	27.00	-90.6	14,904	-0.61%
2023/10/11	3	26.67	0	0.00	26.85	3	14,925	0.02%
2023/10/06	8.1	26.44	1.2	26.34	26.55	6.9	14,759	0.05%
2023/10/05	2.4	26.20	0	0.00	26.20	2.4	14,787	0.02%
2023/10/04	48.3	26.07	11	26.01	26.00	37.3	14,770	0.25%
2023/10/03	2.8	26.51	0	0.00	26.40	2.8	14,554	0.02%
2023/10/02	5.1	26.50	13	26.60	26.55	-8	14,675	-0.05%
2023/09/28	12.9	26.51	0.3	26.50	26.55	12.6	14,899	0.08%
2023/09/27	4.3	26.46	0	0.00	26.50	4.3	14,900	0.03%
2023/09/26	25.1	26.55	0.1	26.70	26.55	25.1	14,850	0.17%
2023/09/25	4.2	26.67	1.2	26.85	26.90	3	14,744	0.02%
2023/09/22	18	26.45	0	0.00	26.65	18	14,802	0.12%
2023/09/21	24.3	26.62	2	26.75	26.55	22.3	14,822	0.15%
2023/09/20	6.7	26.98	1.4	26.96	27.00	5.3	14,912	0.04%
2023/09/19	0	0.00	0	27.10	27.10	0	14,854	0.00%
2023/09/18	0.2	27.00	2	26.95	27.00	-1.8	14,960	-0.01%
2023/09/15	12.3	26.87	0	0.00	26.90	12.3	15,054	0.08%
2023/09/14	1	26.95	2	26.90	27.10	-1	14,807	-0.01%
2023/09/13	7.6	26.66	2	26.68	26.75	5.6	14,706	0.04%
2023/09/12	3.1	26.62	2.4	26.67	26.75	0.7	14,916	0.00%
2023/09/11	7.6	26.56	4.2	26.54	26.60	3.4	14,954	0.02%
2023/09/08	0	0.00	1	26.50	26.55	-1	14,958	-0.01%
2023/09/07	0	0.00	7	26.45	26.45	-7	15,063	-0.05%
2023/09/06	5.6	26.48	0.4	26.55	26.40	5.2	15,125	0.03%
2023/09/05	3.3	26.61	2	26.55	26.60	1.3	15,065	0.01%
2023/09/04	3.5	26.53	1	26.50	26.60	2.5	15,105	0.02%
2023/09/01	4.1	26.48	2.4	26.38	26.45	1.7	15,193	0.01%
2023/08/31	30.3	26.49	0.1	26.70	26.30	30.2	15,220	0.20%
2023/08/30	1	26.75	1	26.75	26.70	0	14,856	0.00%
2023/08/29	29	26.59	6.5	26.67	26.70	22.5	14,995	0.15%
2023/08/28	227	26.60	1.1	26.38	26.55	225.9	15,349	1.47%	大買/鉅額交易
2023/08/25	16.2	26.36	7.8	26.50	26.25	8.4	16,008	0.05%
2023/08/24	5	26.44	0.1	26.50	26.45	4.9	16,016	0.03%
2023/08/23	3.2	26.30	2	26.33	26.30	1.2	15,980	0.01%
2023/08/22	0	0.00	1	26.35	26.25	-1	15,982	-0.01%
2023/08/21	33.5	26.26	5	26.35	26.25	28.5	16,085	0.18%
2023/08/18	7.3	26.25	27.3	26.17	26.20	-20	16,093	-0.12%
2023/08/17	20.7	25.94	0	0.00	26.10	20.7	16,002	0.13%
2023/08/16	12.6	26.14	1.4	26.19	26.10	11.2	15,857	0.07%
2023/08/15	20.8	26.69	2.5	26.85	26.50	18.3	15,730	0.12%
2023/08/14	18	26.90	2	27.08	26.85	16	15,664	0.10%
2023/08/11	57.1	27.51	3	27.40	27.20	54.1	15,622	0.35%
2023/08/10	7.3	29.24	18.8	29.13	29.25	-11.5	14,981	-0.08%
2023/08/09	8	29.00	8	29.08	29.15	0	14,518	0.00%
2023/08/08	6.8	28.84	1	29.05	28.85	5.8	14,259	0.04%
2023/08/07	2.3	29.01	0.1	29.15	28.95	2.2	14,089	0.02%
2023/08/04	2.8	28.85	1.1	28.91	28.75	1.8	13,884	0.01%
2023/08/02	21.1	28.94	0	0.00	28.90	21.1	13,674	0.15%
2023/08/01	4	29.06	1.9	29.12	29.25	2.1	13,459	0.02%
2023/07/31	5.3	28.96	32	29.12	29.05	-26.7	13,406	-0.20%
2023/07/28	39	28.80	2.4	28.81	28.80	36.7	13,397	0.27%
2023/07/27	25	28.67	2	28.73	28.70	23	13,514	0.17%
2023/07/26	1	28.30	0	0.00	28.70	1	13,506	0.01%
2023/07/25	0.1	28.30	1	28.20	28.35	-0.9	13,371	-0.01%
2023/07/24	9.1	28.02	0	0.00	28.05	9.1	13,347	0.07%
2023/07/21	0.6	28.24	11	28.20	28.20	-10.4	13,466	-0.08%
2023/07/20	0.9	28.29	12	28.22	28.30	-11.1	13,569	-0.08%
2023/07/19	2	28.35	0	0.00	28.15	2	13,525	0.01%
2023/07/18	0	0.00	31.1	28.30	28.30	-31.1	13,445	-0.23%
2023/07/17	6.6	28.25	6.2	28.24	28.25	0.4	13,284	0.00%
2023/07/14	0.1	28.05	84	28.04	28.15	-83.9	13,188	-0.64%
2023/07/13	2.6	27.96	4.2	27.94	27.90	-1.6	13,078	-0.01%
2023/07/11	6.4	27.56	12	27.78	27.80	-5.6	13,029	-0.04%
2023/07/10	9.3	27.35	6	27.40	27.30	3.3	12,990	0.03%
2023/07/07	17.6	27.12	4	27.20	27.20	13.6	12,914	0.11%
2023/07/06	26.9	27.50	0	0.00	27.40	26.9	12,789	0.21%
2023/07/05	21.4	27.77	0	0.00	27.80	21.4	12,500	0.17%
2023/07/04	1	27.65	0	0.00	27.80	1	12,439	0.01%
2023/07/03	1.3	27.74	4	27.75	27.70	-2.7	12,482	-0.02%
2023/06/30	7	27.61	1	27.70	27.65	6	12,546	0.05%
2023/06/29	0.3	27.73	0	0.00	27.70	0.3	12,489	0.00%
2023/06/28	8.1	27.56	0	0.00	27.65	8.1	12,480	0.06%
2023/06/27	4.1	27.75	5	27.70	27.70	-0.9	12,251	-0.01%
2023/06/26	5.1	27.72	0	0.00	27.75	5.1	12,265	0.04%
2023/06/21	0	0.00	6	27.81	27.90	-6	12,181	-0.05%
2023/06/20	3.7	27.82	1	27.80	27.80	2.7	12,192	0.02%
2023/06/19	2	27.60	0.2	27.70	27.80	1.8	12,148	0.02%
2023/06/16	5.1	27.65	0	0.00	27.60	5.1	12,157	0.04%
2023/06/15	15.8	27.71	0	0.00	27.70	15.8	12,060	0.13%
2023/06/14	2	27.90	0	0.00	27.85	2	12,098	0.02%
2023/06/13	9.9	27.91	2.7	27.91	27.90	7.2	12,293	0.06%
2023/06/12	6.5	27.99	2	28.02	27.90	4.5	12,397	0.04%
2023/06/08	0	0.00	2	27.93	27.95	-2	12,812	-0.02%
2023/06/07	2.1	27.78	0	27.80	27.90	2.1	12,920	0.02%
2023/06/06	0	0.00	1.8	27.82	27.75	-1.8	12,970	-0.01%
2023/06/05	0.3	27.85	0	27.90	27.75	0.3	12,977	0.00%
2023/06/02	11	27.60	9	27.75	27.60	2	12,869	0.02%
2023/06/01	54.1	27.65	6	27.69	27.65	48.1	12,829	0.37%
2023/05/31	5	27.95	0	0.00	28.10	5	12,634	0.04%
2023/05/30	4	27.90	3.2	28.03	28.10	0.8	12,213	0.01%
2023/05/26	10	27.74	1	27.70	27.75	9	13,131	0.07%
2023/05/25	2.1	27.71	0	0.00	27.75	2.1	13,228	0.02%
2023/05/24	5	27.86	0.2	28.00	28.00	4.8	13,321	0.04%
2023/05/23	5.5	28.02	0.3	28.05	28.15	5.2	13,239	0.04%
2023/05/22	6.9	28.03	0	0.00	28.00	6.9	13,275	0.05%
2023/05/19	4.2	28.05	1	27.96	28.10	3.2	13,337	0.02%
2023/05/18	2	28.00	63	27.98	28.05	-61	13,359	-0.46%
2023/05/17	1.1	27.76	23.3	27.84	27.90	-22.3	13,333	-0.17%
2023/05/16	0.1	27.45	1.2	27.58	27.55	-1.2	13,251	-0.01%
2023/05/15	0.8	27.29	1	27.45	27.40	-0.2	13,290	0.00%
2023/05/12	4.1	27.24	1	27.20	27.25	3.1	13,371	0.02%
2023/05/11	1	27.40	1	27.35	27.50	0	13,383	0.00%
2023/05/10	0.7	27.69	0	0.00	27.50	0.7	13,390	0.01%
2023/05/09	1.5	27.50	2.1	27.40	27.55	-0.6	13,446	0.00%
2023/05/08	0	0.00	2.5	27.35	27.40	-2.5	13,541	-0.02%
2023/05/05	2.2	27.04	2	27.00	27.10	0.2	13,588	0.00%
2023/05/04	4.1	26.98	2.1	27.02	27.05	2	13,797	0.01%
2023/05/03	4.6	26.99	0	0.00	26.95	4.6	13,896	0.03%
2023/05/02	9	27.23	0	0.00	27.20	9	14,475	0.06%
2023/04/28	109	27.00	0.1	27.05	27.10	108.9	15,051	0.72%	大買/鉅額交易
2023/04/27	7	26.98	0	0.00	27.00	7	15,111	0.05%
2023/04/26	0	0.00	2	26.98	27.05	-2	15,197	-0.01%
2023/04/25	0.3	27.00	19.6	26.96	26.90	-19.3	15,143	-0.13%
2023/04/24	1	26.71	11	26.90	26.95	-10	15,189	-0.07%
2023/04/21	0	0.00	1	26.85	26.90	-1	15,471	-0.01%
2023/04/20	0.1	26.88	1	26.80	26.80	-0.9	15,606	-0.01%
2023/04/19	1.2	26.81	4	26.90	26.85	-2.8	15,900	-0.02%
2023/04/18	1.2	26.76	3	26.83	26.90	-1.8	15,936	-0.01%
2023/04/17	101.4	26.85	2	26.85	26.75	99.3	16,033	0.62%	大買/
2023/04/14	52	26.75	3	26.77	26.85	49	16,040	0.31%
2023/04/13	0.1	26.74	0	0.00	26.75	0.1	16,146	0.00%
2023/04/12	0.1	26.70	2.1	26.65	26.70	-2	16,240	-0.01%
2023/04/11	1	26.60	3	26.63	26.65	-2	16,365	-0.01%
2023/04/10	0.7	26.70	0.5	26.70	26.55	0.2	16,346	0.00%
2023/04/07	8	26.54	0.4	26.60	26.50	7.6	16,357	0.05%
2023/04/06	980.2	26.48	0	0.00	26.60	980.2	16,385	5.98%	大買/鉅額交易
2023/03/31	16	26.45	1	26.50	26.45	15	16,314	0.09%
2023/03/30	0.2	26.40	0.3	26.45	26.40	-0.2	16,244	0.00%
2023/03/29	1	26.40	0.1	26.40	26.45	0.9	16,253	0.01%
2023/03/28	1	26.35	3.2	26.30	26.25	-2.2	16,262	-0.01%
2023/03/27	3.3	26.31	10	26.35	26.35	-6.7	16,325	-0.04%
2023/03/24	2	26.20	2	26.30	26.35	0	16,501	0.00%
2023/03/23	3	26.22	0	0.00	26.40	3	16,490	0.02%
2023/03/22	0	0.00	3	26.18	26.20	-3	16,504	-0.02%
2023/03/21	3	25.90	5.3	26.00	25.85	-2.3	16,642	-0.01%
2023/03/20	18.9	25.58	2	25.75	25.65	16.9	16,642	0.10%
2023/03/17	18.4	25.86	6	25.90	25.80	12.4	16,569	0.08%
2023/03/16	4.1	25.74	34.7	25.70	25.80	-30.5	16,434	-0.19%
2023/03/15	18.9	26.01	0	0.00	25.90	18.9	16,402	0.12%
2023/03/14	5	26.05	0	0.00	26.00	5	16,502	0.03%
2023/03/13	2.2	26.23	1.3	26.30	26.25	0.9	16,301	0.01%
2023/03/10	12.7	26.40	0	0.00	26.35	12.7	16,140	0.08%
2023/03/09	2	26.75	0	0.00	26.65	2	16,124	0.01%
2023/03/07	0.5	26.60	12.2	26.68	26.70	-11.7	16,765	-0.07%
2023/03/06	0.3	26.55	3	26.48	26.45	-2.7	16,949	-0.02%
2023/03/03	2.2	26.31	0	0.00	26.35	2.2	16,939	0.01%
2023/03/02	21.7	26.35	0.1	26.40	26.30	21.6	16,937	0.13%
2023/03/01	47.5	26.58	0.5	26.70	26.60	47	16,798	0.28%
2023/02/24	1.2	26.81	7	26.94	26.80	-5.8	16,412	-0.04%
2023/02/23	2	26.95	0	0.00	27.05	2	15,735	0.01%
2023/02/22	2	26.85	7.2	26.81	26.95	-5.2	15,670	-0.03%
2023/02/21	2.1	26.70	1	26.60	26.70	1.1	15,499	0.01%
2023/02/20	2.1	26.65	12.8	26.72	26.75	-10.7	15,648	-0.07%
2023/02/16	0	0.00	2.6	26.65	26.55	-2.6	15,691	-0.02%
2023/02/15	10.8	26.47	9	26.48	26.45	1.8	15,819	0.01%
2023/02/14	1	26.60	34	26.66	26.70	-33	15,762	-0.21%
2023/02/13	1.1	26.31	17	26.48	26.60	-15.9	15,693	-0.10%
2023/02/10	1.8	26.32	19.2	26.31	26.35	-17.4	15,634	-0.11%
2023/02/09	3	26.12	0	0.00	26.15	3	15,601	0.02%
2023/02/08	1	26.10	2.2	26.10	26.10	-1.2	15,647	-0.01%
2023/02/07	1.3	26.16	0	0.00	26.10	1.3	15,721	0.01%
2023/02/06	28.4	26.06	1.5	26.13	26.05	26.9	15,680	0.17%
2023/02/03	3.1	26.12	0	0.00	26.20	3.1	15,560	0.02%
2023/02/02	2.4	26.18	0	0.00	26.15	2.4	15,462	0.02%
2023/02/01	3.3	26.13	3	26.20	26.30	0.3	15,246	0.00%
2023/01/31	66.7	26.29	0	0.00	26.10	66.7	15,176	0.44%
2023/01/30	19.5	26.61	10	26.90	26.90	9.5	14,530	0.07%
2023/01/17	11.6	26.76	7	26.81	26.75	4.6	14,000	0.03%
2023/01/16	0.4	26.70	7	26.70	26.70	-6.6	14,044	-0.05%
2023/01/13	11.1	26.41	1	26.40	26.45	10.1	14,017	0.07%
2023/01/12	12.4	26.42	1	26.40	26.45	11.3	14,308	0.08%
2023/01/11	31.2	26.77	0	0.00	26.80	31.2	14,215	0.22%
2023/01/10	0.4	26.98	13	27.06	27.10	-12.6	14,050	-0.09%
2023/01/09	1	27.00	27.2	26.97	27.00	-26.2	14,075	-0.19%
2023/01/06	15.1	26.43	0	0.00	26.50	15.1	13,996	0.11%
2023/01/05	3.1	26.37	4.6	26.45	26.50	-1.5	14,269	-0.01%
2023/01/04	0.3	26.30	0	0.00	26.25	0.3	14,219	0.00%
2023/01/03	4	26.20	0	0.00	26.30	4	14,570	0.03%
2022/12/30	0.1	26.45	5.1	26.50	26.50	-5	14,499	-0.03%
2022/12/29	5	26.02	0	0.00	26.10	5	14,570	0.03%
2022/12/28	1	26.30	0	0.00	26.25	1	14,600	0.01%
2022/12/27	1	26.40	7.8	26.50	26.50	-6.8	14,844	-0.05%
2022/12/26	0.1	26.40	1.2	26.31	26.40	-1	15,067	-0.01%
2022/12/23	2.1	26.30	0	0.00	26.30	2.1	15,320	0.01%
2022/12/22	20	26.23	0.2	26.40	26.40	19.8	15,528	0.13%
2022/12/21	0.1	26.25	0	0.00	26.30	0.1	15,797	0.00%
2022/12/20	0.1	26.45	1.4	26.37	26.30	-1.3	15,983	-0.01%
2022/12/19	1.1	26.11	1	26.20	26.30	0.1	16,092	0.00%
2022/12/16	1.4	26.25	0	0.00	26.20	1.4	16,053	0.01%
2022/12/15	0.7	26.30	4	26.30	26.40	-3.3	16,007	-0.02%
2022/12/14	0	0.00	1	26.40	26.35	-1	16,169	-0.01%
2022/12/13	3.2	26.05	0	0.00	26.00	3.2	16,162	0.02%
2022/12/12	0.7	26.26	7.2	26.35	26.40	-6.5	16,068	-0.04%
2022/12/09	6	26.15	0	0.00	26.20	6	16,567	0.04%
2022/12/08	1	26.20	5	26.27	26.30	-4	16,548	-0.02%
2022/12/07	0	0.00	1	26.35	26.15	-1	16,571	-0.01%
2022/12/06	2	26.08	4.6	26.14	25.90	-2.6	16,461	-0.02%
2022/12/05	1.1	25.87	0	0.00	25.90	1.1	16,290	0.01%
2022/12/02	7	25.85	0.2	26.00	25.85	6.8	16,262	0.04%
2022/12/01	6.1	26.37	1	26.10	26.20	5.1	16,286	0.03%
2022/11/30	0.1	26.15	6	26.44	26.20	-5.9	16,261	-0.04%
2022/11/29	0.1	26.20	2.7	25.98	26.20	-2.6	15,636	-0.02%
2022/11/28	4.5	25.50	0	0.00	25.85	4.5	15,494	0.03%
2022/11/25	0.1	25.80	23	25.67	25.90	-22.9	15,448	-0.15%
2022/11/24	0.3	25.60	0	0.00	25.60	0.3	15,343	0.00%
2022/11/23	21	25.49	1	25.45	25.45	20	15,251	0.13%
2022/11/22	1	25.25	0.1	25.40	25.30	0.9	15,217	0.01%
2022/11/21	1.1	25.26	9.9	25.31	25.35	-8.8	15,132	-0.06%
2022/11/18	12	25.24	0	0.00	25.30	12	15,085	0.08%
2022/11/17	18	25.46	3	25.60	25.55	15	14,982	0.10%
2022/11/16	1	25.50	0	0.00	25.70	1	15,010	0.01%
2022/11/15	402.8	25.60	0	0.00	25.90	402.8	14,833	2.72%	大買/鉅額交易
2022/11/14	5.2	25.87	0	0.00	25.80	5.2	14,741	0.04%
2022/11/11	1,600.1	25.76	7.1	25.63	25.90	1,593	14,501	10.98%	大買/鉅額交易
2022/11/10	0.5	25.30	1	25.30	25.15	-0.5	14,332	0.00%
2022/11/09	0.1	25.30	34.1	25.23	25.30	-34	14,352	-0.24%
2022/11/08	3	25.02	11.5	25.03	25.10	-8.5	14,290	-0.06%
2022/11/07	0.4	24.95	0	0.00	24.95	0.4	14,254	0.00%
2022/11/03	0	24.50	0	0.00	24.55	0	14,262	0.00%
2022/11/02	20	24.75	0	0.00	24.75	20	14,218	0.14%
2022/11/01	1	24.60	0	0.00	24.90	1	14,409	0.01%
2022/10/31	0.1	24.76	0	0.00	24.75	0.1	14,436	0.00%
2022/10/28	0	24.60	0.1	24.75	24.55	-0.1	14,652	0.00%
2022/10/27	0.9	24.80	5	24.90	24.60	-4.1	14,850	-0.03%
2022/10/26	3	24.92	0	0.00	24.85	3	14,932	0.02%
2022/10/25	4.1	24.52	7.2	24.43	24.75	-3.1	14,979	-0.02%
2022/10/24	0	24.35	1	24.25	24.50	-1	15,161	-0.01%
2022/10/21	0	0.00	5.2	24.20	24.15	-5.2	15,163	-0.03%
2022/10/20	8.6	23.63	51.3	23.44	23.75	-42.7	15,189	-0.28%
2022/10/19	25.6	23.99	0	0.00	23.75	25.6	14,930	0.17%
2022/10/18	1	24.15	2	24.05	24.05	-1	14,910	-0.01%
2022/10/17	12	23.99	2.2	24.10	24.00	9.8	14,972	0.07%
2022/10/14	17.1	24.46	35	24.51	24.45	-17.9	14,912	-0.12%
2022/10/13	69.4	24.59	35	24.39	24.55	34.4	14,869	0.23%
2022/10/12	3.5	25.00	16	25.14	25.15	-12.5	14,573	-0.09%
2022/10/11	37.4	25.04	7.6	25.08	25.00	29.8	14,633	0.20%
2022/10/07	1	25.50	5	25.45	25.50	-4	14,359	-0.03%
2022/10/06	0.2	25.65	9	25.60	25.80	-8.8	14,317	-0.06%
2022/10/05	21	25.58	2	25.50	25.45	19	14,397	0.13%
2022/10/04	26.7	25.44	2.1	25.50	25.55	24.6	14,411	0.17%
2022/10/03	11.3	25.59	8	25.53	25.65	3.3	14,232	0.02%
2022/09/30	2.3	26.11	0	0.00	26.00	2.3	14,164	0.02%
2022/09/29	5.2	26.19	5.5	26.40	26.35	-0.3	14,154	0.00%
2022/09/28	13.1	26.22	7	26.36	26.35	6.1	14,075	0.04%
2022/09/27	11.2	26.22	59	26.29	26.60	-47.8	13,907	-0.34%
2022/09/26	7.3	26.29	0	0.00	26.25	7.3	13,928	0.05%
2022/09/23	1.1	26.74	10.3	26.66	26.65	-9.2	14,030	-0.07%
2022/09/22	11.1	26.41	0.2	26.70	26.50	10.9	14,280	0.08%
2022/09/21	0	0.00	9	26.78	26.75	-9	14,397	-0.06%
2022/09/20	10.2	26.58	1	26.60	26.50	9.2	14,439	0.06%
2022/09/19	1	26.85	3.3	26.82	26.60	-2.2	14,574	-0.02%
2022/09/16	1.1	26.94	34.1	26.88	26.90	-33	14,830	-0.22%
2022/09/15	3.6	26.38	0	0.00	26.45	3.6	14,670	0.02%
2022/09/14	11.4	26.36	0	0.00	26.40	11.4	14,859	0.08%
2022/09/13	1.1	26.71	2	26.83	26.75	-0.9	15,390	-0.01%
2022/09/12	0.8	26.72	13	26.83	26.80	-12.2	15,786	-0.08%
2022/09/08	4	26.31	0.2	26.45	26.45	3.8	16,168	0.02%
2022/09/07	11.1	26.23	0	0.00	26.20	11.1	16,563	0.07%
2022/09/06	1	26.60	1.3	26.62	26.60	-0.3	16,710	0.00%
2022/09/05	2.1	26.40	10	26.55	26.45	-7.9	16,861	-0.05%
2022/09/02	3	26.22	6	26.20	26.15	-3	17,023	-0.02%
2022/09/01	23.1	26.17	10	26.35	26.30	13.1	17,117	0.08%
2022/08/31	2	26.30	0	0.00	26.55	2	17,015	0.01%
2022/08/30	8.6	26.21	13	26.45	26.35	-4.4	17,038	-0.03%
2022/08/29	8.2	26.25	0	0.00	26.35	8.2	17,074	0.05%
2022/08/26	1.4	26.63	13.3	26.64	26.65	-11.9	17,112	-0.07%
2022/08/25	2.6	26.39	0	0.00	26.55	2.6	17,237	0.02%
2022/08/24	5.2	26.14	0.1	26.25	26.25	5.1	17,596	0.03%
2022/08/23	20	26.28	2	26.20	26.15	18	18,826	0.10%
2022/08/22	4	26.54	0	0.00	26.60	4	19,109	0.02%
2022/08/19	8	26.71	4	26.60	26.80	4	19,335	0.02%
2022/08/18	1.1	26.70	0	0.00	26.80	1.1	19,534	0.01%
2022/08/17	1	26.65	2	26.75	26.80	-1	19,732	-0.01%
2022/08/16	3	26.52	1.2	26.47	26.55	1.8	19,947	0.01%
2022/08/15	12.8	26.59	2	26.63	26.60	10.8	20,364	0.05%
2022/08/12	21	26.62	0	0.00	26.65	21	20,639	0.10%
2022/08/11	4.1	26.61	9	26.79	26.80	-4.9	20,912	-0.02%
2022/08/10	5	26.26	6.1	26.24	26.30	-1.1	21,162	-0.01%
2022/08/09	0.5	25.91	10	25.85	25.90	-9.5	21,187	-0.04%
2022/08/08	13.7	25.44	0	0.00	25.45	13.7	21,340	0.06%
2022/08/05	12.9	25.58	0	25.65	25.65	12.9	21,289	0.06%
2022/08/04	21.3	25.47	0	0.00	25.55	21.3	21,507	0.10%
2022/08/03	2	26.85	6	26.91	26.95	-4	21,404	-0.02%
2022/08/02	2	26.93	0.8	26.95	26.95	1.2	21,427	0.01%
2022/08/01	12	26.98	0	0.00	27.00	12	21,415	0.06%
2022/07/29	0	0.00	2	27.00	27.00	-2	21,474	-0.01%
2022/07/28	0	0.00	22	26.51	26.75	-22	21,233	-0.10%
2022/07/27	0.1	26.12	1.1	26.07	26.35	-1.1	21,094	0.00%
2022/07/26	1.2	25.91	0	0.00	25.90	1.2	20,974	0.01%
2022/07/25	3.2	25.79	10	26.00	26.00	-6.8	20,901	-0.03%
2022/07/22	0.6	25.42	1	25.50	25.75	-0.4	21,003	0.00%
2022/07/21	1.1	25.48	0	0.00	25.50	1.1	20,972	0.01%
2022/07/20	3.1	24.96	2	25.25	25.00	1.1	21,046	0.01%
2022/07/19	3.1	25.08	0	0.00	25.05	3.1	21,077	0.01%
2022/07/18	14	24.93	5	25.00	25.05	9	21,225	0.04%
2022/07/15	12.1	24.78	6	24.77	24.70	6.1	21,225	0.03%
2022/07/14	1.4	25.26	1	25.10	25.20	0.4	21,294	0.00%
2022/07/13	3.1	25.18	10	25.05	25.30	-6.9	21,346	-0.03%
2022/07/12	23.5	24.61	28.1	24.64	24.50	-4.5	21,402	-0.02%
2022/07/11	3	25.48	1.1	25.32	25.30	1.9	21,405	0.01%
2022/07/08	4.1	25.70	0	0.00	25.50	4.1	21,700	0.02%
2022/07/07	5.3	25.39	11	25.63	25.55	-5.7	21,745	-0.03%
2022/07/06	13.2	25.71	2	25.80	25.60	11.2	21,680	0.05%
2022/07/05	7.5	26.01	1	25.95	25.95	6.5	21,855	0.03%
2022/07/04	7.3	25.83	1	25.90	25.90	6.3	21,929	0.03%
2022/07/01	9.4	25.79	1	25.75	25.80	8.4	22,193	0.04%
2022/06/30	5.2	26.10	5	26.10	26.20	0.2	22,426	0.00%
2022/06/29	1.1	26.26	4	26.28	26.35	-2.9	22,269	-0.01%
2022/06/28	3.1	26.45	1.1	26.68	26.45	2	22,321	0.01%
2022/06/27	2.5	26.45	1	26.45	26.45	1.5	22,337	0.01%
2022/06/24	4.1	26.29	2.1	26.43	26.40	2	22,154	0.01%
2022/06/23	1.1	26.25	2.3	26.21	26.25	-1.2	21,934	-0.01%
2022/06/22	11.6	26.32	20.1	26.40	26.30	-8.5	21,769	-0.04%
2022/06/21	0	26.38	22.1	26.46	26.40	-22.1	21,655	-0.10%
2022/06/20	5.4	25.83	1.2	26.32	25.80	4.2	21,249	0.02%
2022/06/17	9.3	26.11	0	0.00	25.85	9.3	20,924	0.04%
2022/06/16	2.1	26.67	7.5	26.50	26.40	-5.4	20,568	-0.03%
2022/06/15	5.6	26.38	0	0.00	26.40	5.6	20,682	0.03%
2022/06/14	1	26.40	10	26.05	26.50	-9	20,708	-0.04%
2022/06/13	18.6	25.90	5	25.85	26.20	13.6	20,681	0.07%
2022/06/10	2	26.20	0	0.00	26.20	2	20,562	0.01%
2022/06/09	3.1	26.43	5	26.50	26.40	-1.9	20,562	-0.01%
2022/06/08	0.1	26.50	0	0.00	26.45	0.1	20,569	0.00%
2022/06/07	6.1	26.35	0	0.00	26.45	6.1	20,624	0.03%
2022/06/06	6.5	26.15	0	0.00	26.35	6.5	20,684	0.03%
2022/06/02	6.1	26.28	5	26.45	26.40	1.1	20,909	0.01%
2022/06/01	25.6	26.85	0.1	27.05	26.50	25.5	21,246	0.12%
2022/05/31	11.1	26.58	0	0.00	27.35	11.1	20,960	0.05%
2022/05/30	0.1	26.76	15	26.70	26.95	-15	19,744	-0.08%
2022/05/27	5.2	26.47	1	26.40	26.55	4.2	19,459	0.02%
2022/05/26	13.1	26.28	0	0.00	26.25	13.1	19,429	0.07%
2022/05/25	2.6	26.29	0.4	26.45	26.35	2.1	19,678	0.01%
2022/05/24	2.5	26.48	0	0.00	26.50	2.5	19,804	0.01%
2022/05/23	2.6	26.07	20	26.30	26.25	-17.4	19,567	-0.09%
2022/05/20	1	26.20	1.3	26.06	26.20	-0.3	19,291	0.00%
2022/05/19	11.5	25.86	5	25.65	25.80	6.5	19,053	0.03%
2022/05/18	11	25.77	27.2	26.07	26.35	-16.1	18,812	-0.09%
2022/05/17	7.1	25.62	0	0.00	25.50	7.1	18,588	0.04%
2022/05/16	8.8	25.58	1	25.50	25.70	7.8	18,547	0.04%
2022/05/13	23	25.43	40	25.78	25.60	-17	18,389	-0.09%
2022/05/12	33.5	25.67	7	25.82	25.50	26.5	18,420	0.14%
2022/05/11	1.2	26.22	21	26.32	26.35	-19.8	18,171	-0.11%
2022/05/10	8.1	25.95	35	26.32	26.35	-26.9	18,077	-0.15%
2022/05/09	25.4	26.25	11	26.11	26.10	14.4	18,003	0.08%
2022/05/06	19.8	26.77	0	26.90	26.85	19.7	18,006	0.11%
2022/05/05	38.7	27.20	3	27.37	27.10	35.7	18,118	0.20%
2022/05/04	23.3	27.44	3	27.50	27.40	20.3	18,084	0.11%
2022/05/03	12.1	27.55	1	27.55	27.50	11.1	18,343	0.06%
2022/04/29	1	27.80	10.1	27.71	27.80	-9.1	18,470	-0.05%
2022/04/28	13.1	27.40	0	0.00	27.60	13.1	18,634	0.07%
2022/04/27	4.8	27.71	0.2	27.73	27.65	4.6	18,543	0.02%
2022/04/26	10	27.96	15	27.81	28.00	-5	18,531	-0.03%
2022/04/25	2.8	27.56	2	27.55	27.60	0.8	18,432	0.00%
2022/04/22	6	27.54	71.2	27.86	27.95	-65.2	18,353	-0.36%
2022/04/21	8.4	27.73	5.4	27.75	27.70	3	18,387	0.02%
2022/04/20	6.6	27.74	37.7	27.76	28.10	-31.1	18,500	-0.17%
2022/04/19	11.2	27.81	6	27.83	27.75	5.2	18,465	0.03%
2022/04/18	27.3	27.68	63	27.91	27.80	-35.7	18,595	-0.19%
2022/04/15	30.7	28.51	6.2	28.55	28.40	24.4	18,348	0.13%
2022/04/14	78.2	28.94	3.1	28.79	28.60	75.2	18,334	0.41%
2022/04/13	15.1	29.42	4	29.59	29.55	11.1	18,102	0.06%
2022/04/12	1.2	29.55	16	29.56	29.60	-14.8	17,969	-0.08%
2022/04/11	3.5	29.71	2	29.73	29.65	1.5	17,812	0.01%
2022/04/08	32.1	29.25	5	29.22	29.50	27.1	17,646	0.15%
2022/04/07	32.4	29.54	3	29.57	29.10	29.4	17,519	0.17%
2022/04/06	2.1	28.93	21.1	28.95	29.75	-19	17,130	-0.11%
2022/04/01	0	28.38	2.1	28.40	28.50	-2.1	16,701	-0.01%
2022/03/31	6.3	28.57	14	28.50	28.45	-7.7	16,554	-0.05%
2022/03/30	0.2	27.89	23	27.82	28.00	-22.8	16,221	-0.14%
2022/03/29	1.1	27.66	0	0.00	27.65	1.1	15,994	0.01%
2022/03/28	0	27.63	17.3	27.64	27.80	-17.3	15,957	-0.11%
2022/03/25	0.6	27.75	7.2	27.70	27.75	-6.6	15,883	-0.04%
2022/03/24	4	27.50	1.1	27.37	27.60	2.9	15,791	0.02%
2022/03/23	11	27.40	2.1	27.35	27.50	8.9	15,821	0.06%
2022/03/22	6	26.96	2.4	26.96	27.20	3.6	15,653	0.02%
2022/03/21	4.1	27.02	12.4	27.11	27.00	-8.3	15,565	-0.05%
2022/03/18	14.4	26.87	15.5	26.82	27.00	-1.1	15,517	-0.01%
2022/03/17	2	26.50	8	26.55	26.55	-6	15,079	-0.04%
2022/03/16	3.2	26.15	14.7	26.12	26.30	-11.5	14,874	-0.08%
2022/03/15	6.4	25.84	0	0.00	25.90	6.4	14,711	0.04%
2022/03/14	2.1	25.56	0	0.00	25.95	2.1	14,695	0.01%
2022/03/11	7.2	25.55	3	25.55	25.60	4.2	14,709	0.03%
2022/03/10	12.4	25.57	4	25.70	25.75	8.4	14,721	0.06%
2022/03/09	9.1	25.13	0	0.00	25.10	9.1	14,629	0.06%
2022/03/08	53.1	25.08	47.5	25.11	25.05	5.6	14,503	0.04%
2022/03/07	59.8	25.34	4	25.45	25.50	55.8	14,280	0.39%
2022/03/04	23.3	25.89	0	0.00	26.00	23.3	14,549	0.16%
2022/03/03	1.8	26.22	1	26.25	26.25	0.8	14,587	0.01%
2022/03/02	2	26.03	0.1	26.10	26.25	1.9	14,666	0.01%
2022/03/01	13	25.46	41	26.06	26.10	-28	14,606	-0.19%
2022/02/25	17.4	25.56	4	25.60	25.70	13.3	14,418	0.09%
2022/02/24	25.2	25.86	15	25.76	25.85	10.2	13,978	0.07%
2022/02/23	7.1	26.14	1	26.15	26.25	6.1	13,716	0.04%
2022/02/22	24.6	26.03	3	26.12	26.20	21.6	13,725	0.16%
2022/02/21	1.3	26.31	0	0.00	26.35	1.3	13,701	0.01%
2022/02/18	3.1	26.34	0	0.00	26.35	3.1	13,812	0.02%
2022/02/17	1.1	26.46	11	26.60	26.60	-9.9	13,849	-0.07%
2022/02/16	13.5	26.39	20	26.40	26.35	-6.5	13,860	-0.05%
2022/02/15	18.8	26.29	9	26.35	26.20	9.8	13,890	0.07%
2022/02/14	4.1	26.16	2.2	26.22	26.40	1.9	13,880	0.01%
2022/02/11	13	26.50	17	26.51	26.55	-4	13,718	-0.03%
2022/02/10	35	26.47	0	26.50	26.60	35	13,790	0.25%
2022/02/09	0	26.25	6	26.50	26.55	-6	13,764	-0.04%
2022/02/08	6	25.85	14.7	26.18	26.20	-8.7	13,636	-0.06%
2022/02/07	22.1	25.30	16	25.60	25.75	6.1	13,397	0.05%
2022/01/26	5	24.98	0	0.00	25.15	5	13,050	0.04%
2022/01/25	21.7	24.80	49.3	24.75	25.10	-27.6	13,017	-0.21%
2022/01/24	10.1	24.97	3	24.90	25.15	7.1	12,765	0.06%
2022/01/21	17.1	25.12	6	25.05	25.20	11.1	12,770	0.09%
2022/01/20	0	25.30	65	25.31	25.50	-65	12,567	-0.52%
2022/01/19	5	25.30	0	0.00	25.35	5	12,445	0.04%
2022/01/18	11	25.36	4	25.37	25.35	7	12,468	0.06%
2022/01/17	8.8	25.31	5	25.30	25.35	3.8	12,371	0.03%
2022/01/14	13.7	25.48	11.1	25.47	25.50	2.5	12,245	0.02%
2022/01/13	35.7	25.58	8	25.58	25.80	27.7	12,173	0.23%
2022/01/12	4	25.46	3	25.42	25.55	1	11,969	0.01%
2022/01/11	22	25.35	11.8	25.15	25.45	10.2	11,936	0.09%
2022/01/10	1.4	24.97	2	25.00	25.10	-0.6	11,772	-0.01%
2022/01/07	1	24.90	3	24.95	25.00	-2	11,806	-0.02%
2022/01/06	2	24.73	2	24.73	24.80	0	11,623	0.00%
2022/01/05	0.4	24.65	2	24.60	24.65	-1.6	11,484	-0.01%
2022/01/04	1	24.45	0	0.00	24.50	1	11,607	0.01%
2022/01/03	11.6	24.47	0	0.00	24.40	11.6	11,606	0.10%
2021/12/30	10.1	24.50	1.1	24.54	24.50	9	11,545	0.08%
2021/12/29	1.1	24.54	22.6	24.49	24.55	-21.5	11,615	-0.18%
2021/12/28	1	24.30	17	24.36	24.35	-16	11,614	-0.14%
2021/12/27	0.6	24.30	3.1	24.20	24.25	-2.5	11,573	-0.02%
2021/12/24	0	0.00	15.7	24.16	24.20	-15.7	11,784	-0.13%
2021/12/23	1	24.10	6.6	24.15	24.15	-5.6	11,908	-0.05%
2021/12/22	0	0.00	3	24.07	24.10	-3	12,045	-0.03%
2021/12/21	10.1	24.05	0	0.00	24.10	10.1	12,066	0.08%
2021/12/20	26	23.90	0.4	24.00	23.95	25.6	12,072	0.21%
2021/12/17	0	24.05	5	24.11	24.15	-5	12,008	-0.04%
2021/12/16	5	23.90	0	0.00	23.95	5	11,898	0.04%
2021/12/15	8.7	23.91	0.4	23.95	23.90	8.3	12,243	0.07%
2021/12/14	21.2	23.87	10	23.90	23.90	11.2	12,569	0.09%
2021/12/13	18.4	24.21	7	24.16	24.10	11.4	12,520	0.09%
2021/12/10	0.7	24.10	47.3	24.09	24.10	-46.6	12,483	-0.37%
2021/12/09	0	23.97	0	0.00	24.00	0	12,461	0.00%
2021/12/08	3.1	24.00	16	23.97	24.00	-13	12,429	-0.10%
2021/12/07	3.2	23.74	4	24.00	24.00	-0.8	12,364	-0.01%
2021/12/06	1.6	23.75	1.2	23.75	23.80	0.5	12,355	0.00%
2021/12/03	1.3	23.67	9	23.75	23.75	-7.7	12,455	-0.06%
2021/12/02	10	23.70	6.3	23.62	23.70	3.7	12,452	0.03%
2021/12/01	13.3	23.50	1.8	23.50	23.60	11.5	12,410	0.09%
2021/11/30	6	23.21	0	0.00	23.10	6	12,353	0.05%
2021/11/29	4.5	23.38	6	23.26	23.30	-1.5	11,718	-0.01%
2021/11/26	4.2	23.55	10	23.45	23.50	-5.8	11,677	-0.05%
2021/11/25	7.2	23.65	0.1	23.75	23.80	7.1	11,846	0.06%
2021/11/24	2	23.70	0	23.75	23.70	2	11,964	0.02%
2021/11/23	0	23.65	0	0.00	23.60	0	12,109	0.00%
2021/11/22	2.1	23.68	1	23.65	23.70	1.1	12,531	0.01%
2021/11/19	0	23.87	0.6	23.84	23.75	-0.5	12,989	0.00%
2021/11/18	2.1	23.90	38	23.91	24.00	-36	13,360	-0.27%
2021/11/17	6	23.53	13.2	23.72	23.85	-7.2	13,323	-0.05%
2021/11/16	2	23.55	2	23.50	23.60	0	13,402	0.00%
2021/11/15	1.9	23.45	5	23.49	23.50	-3.2	13,513	-0.02%
2021/11/12	0	23.22	3	23.27	23.40	-3	13,464	-0.02%
2021/11/11	1	23.05	1	23.10	23.15	0	13,651	0.00%
2021/11/10	2.6	23.05	4.1	23.01	23.10	-1.4	13,777	-0.01%
2021/11/09	0.6	23.05	20.9	23.03	23.05	-20.4	13,822	-0.15%
2021/11/08	0.3	22.95	11.5	23.00	23.00	-11.1	13,749	-0.08%
2021/11/05	2.4	22.92	37	22.95	23.00	-34.6	13,791	-0.25%
2021/11/04	1	22.85	1	22.90	22.95	0	13,743	0.00%
2021/11/03	1	22.85	6	22.89	22.95	-5	13,836	-0.04%
2021/11/02	0	22.90	1	22.85	22.95	-1	13,927	-0.01%
2021/11/01	1	22.90	10.1	22.89	22.85	-9.1	13,985	-0.06%
2021/10/29	0	22.80	2	22.80	22.90	-2	13,998	-0.01%
2021/10/28	0	0.00	1	22.85	22.90	-1	13,916	-0.01%
2021/10/27	0.5	22.90	8	22.90	22.90	-7.5	13,939	-0.05%
2021/10/26	0.6	22.80	14	22.83	22.90	-13.4	14,081	-0.10%
2021/10/25	4.1	22.78	11	22.80	22.80	-6.9	13,961	-0.05%
2021/10/22	1	22.85	15	22.80	22.80	-14.1	14,068	-0.10%
2021/10/20	4.1	22.69	10	22.75	22.80	-5.9	14,108	-0.04%
2021/10/19	1	22.75	33	22.77	22.80	-32	14,230	-0.22%
2021/10/18	10	22.70	18	22.66	22.70	-8	14,205	-0.06%
2021/10/15	7	22.56	23	22.60	22.60	-16	14,220	-0.11%
2021/10/14	0.9	22.50	1.4	22.44	22.40	-0.5	14,164	0.00%
2021/10/13	2.3	22.44	5	22.42	22.45	-2.7	14,276	-0.02%
2021/10/12	2.7	22.33	0.2	22.51	22.50	2.4	14,367	0.02%
2021/10/08	1	22.40	0.4	22.55	22.40	0.6	14,207	0.00%
2021/10/07	3.2	22.50	64	22.50	22.55	-60.8	14,274	-0.43%
2021/10/06	5.1	22.30	0.3	22.45	22.40	4.8	14,279	0.03%
2021/10/05	2.7	22.42	0	0.00	22.35	2.7	14,240	0.02%
2021/10/04	0	22.45	1.2	22.40	22.45	-1.2	14,218	-0.01%
2021/10/01	4.1	22.34	2	22.33	22.40	2.1	14,208	0.01%
2021/09/30	4	22.48	21	22.52	22.55	-17	14,047	-0.12%
2021/09/29	11.5	22.44	2	22.40	22.55	9.5	13,960	0.07%
2021/09/28	0	0.00	1	22.50	22.55	-1	13,853	-0.01%
2021/09/27	1	22.56	0	0.00	22.60	1	13,842	0.01%
2021/09/24	0	0.00	819	22.60	22.60	-819	13,838	-5.92%	大賣/鉅額交易
2021/09/23	0.2	22.55	9.1	22.52	22.50	-8.9	13,891	-0.06%
2021/09/22	81	22.19	10	22.33	22.25	71	13,936	0.51%
2021/09/17	2	22.55	0	0.00	22.50	2	13,614	0.01%
2021/09/16	0	0.00	2	22.68	22.75	-2	13,269	-0.02%
2021/09/15	4.7	22.62	2	22.70	22.65	2.7	13,272	0.02%
2021/09/14	1	22.70	10	22.60	22.70	-9	13,385	-0.07%
2021/09/13	0	0.00	2	22.60	22.60	-2	13,394	-0.01%
2021/09/10	6.7	22.45	0	0.00	22.50	6.7	13,508	0.05%
2021/09/09	16.1	22.38	1	22.50	22.35	15.1	13,836	0.11%
2021/09/08	10	22.44	0	0.00	22.55	10	13,836	0.07%
2021/09/07	3.1	22.50	0	0.00	22.55	3.1	13,793	0.02%
2021/09/06	7.4	22.77	0	22.70	22.65	7.4	13,824	0.05%
2021/09/03	10	22.60	0	0.00	22.80	10	13,838	0.07%
2021/09/02	11	22.67	2	22.55	22.60	9	13,843	0.07%
2021/09/01	11	22.80	3	22.85	22.85	8	13,752	0.06%
2021/08/31	0	0.00	2	22.68	22.90	-2	13,706	-0.01%
2021/08/30	1	22.60	4	22.65	22.80	-3	13,469	-0.02%
2021/08/27	3	22.43	16.1	22.29	22.45	-13.1	13,317	-0.10%
2021/08/26	25	21.98	1	22.00	22.10	24	13,130	0.18%
2021/08/25	321	23.05	4.4	23.10	23.05	316.7	12,765	2.48%	大買/鉅額交易
2021/08/24	30	23.03	3	23.08	23.10	27	12,247	0.22%
2021/08/23	20	23.05	6.1	23.03	23.05	14	11,894	0.12%
2021/08/20	5	23.01	5.4	23.00	23.00	-0.4	11,824	0.00%
2021/08/19	12	23.05	1	23.00	23.00	11	12,066	0.09%
2021/08/18	3	23.10	1.3	23.05	23.15	1.7	11,913	0.01%
2021/08/17	0	0.00	41	23.04	23.15	-41	11,877	-0.35%
2021/08/16	22.2	22.97	4	23.00	23.00	18.2	11,648	0.16%
2021/08/13	4	23.01	14	23.05	23.10	-10	11,574	-0.09%
2021/08/12	1	23.10	18	23.06	23.10	-17	11,601	-0.15%
2021/08/11	1	23.00	2.1	23.05	23.10	-1.1	11,655	-0.01%
2021/08/10	0.4	23.10	1	22.95	23.00	-0.6	11,701	0.00%
2021/08/09	4	23.00	6	22.99	23.05	-2	12,092	-0.02%
2021/08/06	4	23.10	6	23.02	23.00	-2	12,215	-0.02%
2021/08/05	1.6	23.02	3.1	22.98	23.10	-1.5	12,567	-0.01%
2021/08/04	0.9	22.95	45	23.00	23.00	-44.1	13,387	-0.33%
2021/08/03	0	0.00	11.2	22.94	23.00	-11.2	13,574	-0.08%
2021/08/02	0	0.00	0	22.95	22.95	0	13,711	0.00%
2021/07/30	24	22.83	3	22.85	22.75	21	13,755	0.15%
2021/07/28	7	22.71	3.6	22.75	22.80	3.4	13,804	0.02%
2021/07/27	12	22.85	2	22.85	22.90	10	14,110	0.07%
2021/07/26	0	23.00	3	23.10	22.85	-3	14,583	-0.02%
2021/07/23	0	0.00	9.3	23.01	23.00	-9.3	14,578	-0.06%
2021/07/22	6	22.91	29	22.95	22.95	-23	14,534	-0.16%
2021/07/21	2	22.78	1	22.80	22.85	1	14,517	0.01%
2021/07/20	2	22.83	0	22.85	22.75	2	14,656	0.01%
2021/07/19	0.4	22.90	1	22.90	23.00	-0.6	14,673	0.00%
2021/07/16	0.8	22.85	2.1	22.90	22.95	-1.2	14,780	-0.01%
2021/07/15	8.2	22.85	4.4	22.87	22.85	3.8	14,887	0.03%
2021/07/14	0	0.00	5	22.83	22.90	-5	14,975	-0.03%
2021/07/13	1	22.75	5	22.80	22.80	-4	15,143	-0.03%
2021/07/12	0.4	22.80	16.2	22.68	22.70	-15.8	15,188	-0.10%
2021/07/09	0	0.00	1.8	22.60	22.65	-1.8	15,270	-0.01%
2021/07/08	2.3	22.53	0	0.00	22.55	2.3	15,284	0.02%
2021/07/07	1	22.45	0.1	22.50	22.50	0.9	15,334	0.01%
2021/07/06	1.5	22.57	4	22.56	22.60	-2.5	15,402	-0.02%
2021/07/05	4.5	22.52	2.4	22.48	22.60	2.1	15,468	0.01%
2021/07/02	4	22.48	0	22.50	22.45	4	15,504	0.03%
2021/07/01	3	22.58	8.5	22.54	22.50	-5.5	15,588	-0.04%
2021/06/30	2	22.67	24	22.65	22.70	-22	15,659	-0.14%
2021/06/29	1.1	22.55	4	22.56	22.55	-3	15,697	-0.02%
2021/06/28	0	0.00	4.1	22.55	22.60	-4.1	15,821	-0.03%
2021/06/25	5	22.43	11.1	22.47	22.45	-6	15,888	-0.04%
2021/06/24	3	22.40	10	22.40	22.35	-7	16,016	-0.04%
2021/06/23	0	0.00	10	22.42	22.40	-10	16,136	-0.06%
2021/06/22	3	22.33	4	22.28	22.25	-1	16,061	-0.01%
2021/06/21	2	22.05	10.1	22.05	22.35	-8.1	16,091	-0.05%
2021/06/18	1	22.30	0	0.00	22.10	1	16,007	0.01%
2021/06/17	1.3	22.29	1	22.30	22.30	0.3	15,716	0.00%
2021/06/16	4.8	22.21	2	22.20	22.30	2.8	16,117	0.02%
2021/06/15	1.2	22.17	8	22.29	22.30	-6.8	16,149	-0.04%
2021/06/10	2.4	22.06	2.4	22.14	22.10	0	16,643	0.00%
2021/06/09	6.1	22.05	2.1	22.15	22.10	4	16,750	0.02%
2021/06/08	0	0.00	2	22.15	22.15	-2	16,868	-0.01%
2021/06/07	6.3	22.14	12	22.11	22.10	-5.7	17,111	-0.03%
2021/06/04	11.4	22.11	0	0.00	22.25	11.4	17,260	0.07%
2021/06/03	8.3	22.28	21.3	22.25	22.25	-13	17,736	-0.07%
2021/06/02	0	22.20	12	22.28	22.30	-12	17,919	-0.07%
2021/06/01	1	22.15	23	22.12	22.20	-22	17,974	-0.12%
2021/05/31	1	21.95	7	21.92	22.00	-6	18,220	-0.03%
2021/05/28	18	21.76	5.4	21.76	21.85	12.6	18,356	0.07%
2021/05/27	10.1	21.66	10	21.60	21.70	0.1	18,689	0.00%
2021/05/26	4	21.75	1.2	21.83	21.80	2.8	18,767	0.01%
2021/05/25	1.1	21.65	10	21.75	21.75	-8.9	18,950	-0.05%
2021/05/24	10	21.50	0	0.00	21.50	10	18,997	0.05%
2021/05/21	11.4	21.67	5	21.70	21.65	6.4	19,245	0.03%
2021/05/20	15.1	21.54	0.1	21.60	21.55	15.1	19,338	0.08%
2021/05/19	10.1	21.63	9	21.68	21.65	1.1	19,349	0.01%
2021/05/18	10.1	21.64	4	21.63	21.65	6.1	19,349	0.03%
2021/05/17	33.4	21.15	56.3	21.15	21.10	-22.8	19,591	-0.12%
2021/05/14	22	21.56	8.5	21.53	21.70	13.5	19,253	0.07%
2021/05/13	13.3	21.24	33.2	21.30	21.45	-19.9	19,039	-0.10%
2021/05/12	75.3	21.63	21	21.53	21.50	54.2	18,657	0.29%
2021/05/11	25.2	22.49	10	22.68	22.40	15.2	17,762	0.09%
2021/05/10	0.2	22.65	77.2	22.74	22.80	-77	17,585	-0.44%
2021/05/07	0	0.00	7.5	22.37	22.50	-7.5	17,731	-0.04%
2021/05/06	0	22.35	6	22.23	22.35	-6	17,811	-0.03%
2021/05/05	7.4	22.22	2.1	22.32	22.20	5.3	17,760	0.03%
2021/05/04	21.2	22.21	27.2	22.37	22.25	-6	17,799	-0.03%
2021/05/03	44.7	22.30	8.1	22.36	22.40	36.7	17,488	0.21%
2021/04/29	3	22.92	7	22.95	22.90	-4	17,233	-0.02%
2021/04/28	24.2	22.89	30.2	22.94	23.00	-6	17,252	-0.03%
2021/04/27	5.2	22.90	7	22.91	22.95	-1.8	17,516	-0.01%
2021/04/26	7	22.77	72.2	22.88	23.00	-65.1	17,539	-0.37%
2021/04/23	19.1	22.75	14	22.74	22.75	5.1	17,481	0.03%
2021/04/22	26	22.90	13	22.93	22.90	13	17,542	0.07%
2021/04/21	6	22.93	116.4	22.91	22.90	-110.4	17,411	-0.63%	大賣/鉅額交易
2021/04/20	21.2	22.88	17	22.91	22.90	4.2	17,307	0.02%
2021/04/19	32	22.90	29.5	22.92	23.00	2.5	17,248	0.01%
2021/04/16	5.1	22.55	21	22.59	22.70	-15.9	17,151	-0.09%
2021/04/15	26.7	22.40	33	22.47	22.50	-6.3	17,364	-0.04%
2021/04/14	131	22.25	1.2	22.29	22.25	129.8	17,322	0.75%	大買/鉅額交易
2021/04/13	402	22.20	4	22.25	22.25	398	17,373	2.29%	大買/鉅額交易
2021/04/12	10.7	22.10	4	22.10	22.15	6.7	17,373	0.04%
2021/04/09	3	22.07	1	22.10	22.10	2	17,436	0.01%
2021/04/08	14.3	22.14	5	22.11	22.10	9.3	17,463	0.05%
2021/04/07	0.1	22.10	1	22.15	22.20	-0.9	17,684	-0.01%
2021/04/06	2.3	22.12	7.8	22.10	22.10	-5.5	17,678	-0.03%
2021/04/01	16.1	22.07	1	22.15	22.05	15.1	17,607	0.09%
2021/03/31	7	22.20	7.6	22.20	22.20	-0.6	17,499	0.00%
2021/03/30	10.1	22.13	5.3	22.18	22.25	4.8	17,349	0.03%
2021/03/29	11	22.15	26.6	22.17	22.20	-15.6	17,225	-0.09%
2021/03/26	1	22.05	0.9	22.05	22.05	0.1	17,110	0.00%
2021/03/25	9.1	21.99	19	22.03	22.05	-9.9	16,997	-0.06%
2021/03/24	1.1	21.81	18.3	21.90	21.90	-17.2	17,042	-0.10%
2021/03/23	7	21.80	100	21.80	21.85	-93	17,006	-0.55%
2021/03/22	0.2	21.70	6.2	21.75	21.85	-6	17,098	-0.04%
2021/03/19	29	21.63	13	21.79	21.50	16	17,165	0.09%
2021/03/18	7.2	21.93	1	21.90	21.95	6.2	16,788	0.04%
2021/03/17	16	21.98	47.1	22.04	21.90	-31.1	16,831	-0.18%
2021/03/16	17	22.06	18.3	22.03	22.15	-1.3	16,770	-0.01%
2021/03/15	5.2	21.85	37.4	21.89	21.95	-32.2	17,043	-0.19%
2021/03/12	11	21.49	20	21.59	21.75	-9	17,330	-0.05%
2021/03/11	10.3	21.73	7.9	21.70	21.60	2.3	17,493	0.01%
2021/03/10	0.3	21.60	3.9	21.56	21.60	-3.6	17,361	-0.02%
2021/03/09	1.1	21.44	44	21.44	21.50	-42.9	17,252	-0.25%
2021/03/08	33	21.09	10	21.20	21.10	23	16,883	0.14%
2021/03/05	22.4	21.10	2.1	21.01	21.10	20.4	16,766	0.12%
2021/03/04	21	21.06	0.7	21.15	21.05	20.3	17,400	0.12%
2021/03/03	0	0.00	22	21.27	21.25	-22	17,280	-0.13%
2021/03/02	104	21.25	13	21.27	21.15	91	17,097	0.53%	大買/
2021/02/26	36	20.96	0	0.00	20.85	36	16,741	0.22%
2021/02/25	13.2	21.22	51	21.30	21.35	-37.8	16,235	-0.23%
2021/02/24	5	21.18	13.1	21.22	21.10	-8.1	16,143	-0.05%
2021/02/23	3	20.92	11	20.94	21.10	-8	16,111	-0.05%
2021/02/22	14	20.93	0	0.00	20.80	14	15,976	0.09%
2021/02/19	6	20.83	1	20.90	20.90	5	16,074	0.03%
2021/02/18	2	20.85	1	20.90	20.85	1	16,145	0.01%
2021/02/17	9.9	20.72	13	20.79	20.80	-3.1	16,250	-0.02%
2021/02/05	0.1	20.55	100	20.60	20.60	-99.9	15,959	-0.63%
2021/02/04	7	20.41	0	0.00	20.40	7	16,049	0.04%
2021/02/03	5.1	20.47	0	0.00	20.40	5.1	16,418	0.03%
2021/02/02	8.1	20.43	0	0.00	20.40	8.1	16,717	0.05%
2021/02/01	8	20.35	32	20.45	20.30	-24	16,805	-0.14%
2021/01/29	55	20.26	1	20.35	20.20	54	16,838	0.32%
2021/01/28	21	20.33	8	20.30	20.35	13	16,605	0.08%
2021/01/27	14	20.42	0	0.00	20.40	14	16,491	0.08%
2021/01/26	112	20.52	0	0.00	20.45	112	16,490	0.68%	大買/鉅額交易
2021/01/25	2.1	20.64	16	20.62	20.70	-13.9	16,461	-0.08%
2021/01/22	42	20.42	0	0.00	20.40	42	16,638	0.25%
2021/01/21	16	20.52	13.3	20.72	20.50	2.7	16,522	0.02%
2021/01/20	79	20.65	22.3	20.68	20.50	56.8	16,491	0.34%
2021/01/19	14	20.91	10	20.90	20.90	4	16,147	0.02%
2021/01/18	33	20.87	4.1	20.91	20.95	28.9	16,144	0.18%
2021/01/15	31.3	21.16	55.5	21.23	21.05	-24.2	16,036	-0.15%
2021/01/14	7	21.25	18.9	21.25	21.30	-11.9	16,029	-0.07%
2021/01/13	7	21.32	4.4	21.30	21.25	2.6	16,070	0.02%
2021/01/12	13	21.26	0.3	21.41	21.30	12.7	16,086	0.08%
2021/01/11	4.4	21.45	13	21.48	21.50	-8.6	16,130	-0.05%
2021/01/08	19	21.27	17	21.31	21.50	2	16,091	0.01%
2021/01/07	3	21.13	105.1	21.20	21.25	-102.1	15,881	-0.64%	大賣/鉅額交易
2021/01/06	14	21.08	3	21.12	21.00	11	15,806	0.07%
2021/01/05	4.1	21.15	14.2	21.10	21.25	-10.1	15,685	-0.06%
2021/01/04	28.1	21.19	6.1	21.22	21.10	22.1	15,707	0.14%
2020/12/31	1.2	21.22	29	21.27	21.35	-27.8	15,600	-0.18%
2020/12/30	14	21.23	80	21.21	21.35	-66	15,531	-0.42%
2020/12/29	1	20.80	76.8	20.88	20.90	-75.8	15,347	-0.49%
2020/12/28	12.6	20.80	0	0.00	20.80	12.6	15,271	0.08%
2020/12/25	3	20.72	2	20.80	20.80	1	15,315	0.01%
2020/12/24	0	0.00	2	20.75	20.70	-2	15,388	-0.01%
2020/12/23	3	20.68	1	20.75	20.70	2	15,549	0.01%
2020/12/22	2	20.75	11	20.79	20.70	-9	15,733	-0.06%
2020/12/21	9.3	20.71	12	20.80	20.80	-2.7	16,113	-0.02%
2020/12/18	2	20.70	3	20.72	20.75	-1	16,333	-0.01%
2020/12/17	3	20.65	0	0.00	20.70	3	16,399	0.02%
2020/12/16	16	20.67	9.1	20.73	20.75	6.9	16,431	0.04%
2020/12/15	45.3	20.56	2	20.58	20.60	43.3	16,446	0.26%
2020/12/14	23	20.72	0	20.80	20.65	23	16,425	0.14%
2020/12/11	72	20.79	26.5	20.80	20.85	45.5	16,384	0.28%
2020/12/10	17.2	20.56	8.3	20.60	20.60	8.9	16,209	0.06%
2020/12/09	87	20.51	110	20.49	20.60	-23	15,936	-0.14%	大賣/
2020/12/08	88.8	20.85	15.6	20.77	20.85	73.2	15,427	0.47%
2020/12/07	20.9	21.21	27	21.21	21.30	-6.1	15,022	-0.04%
2020/12/04	2.9	21.32	2.2	21.33	21.35	0.8	14,919	0.01%
2020/12/03	1	21.25	1	21.30	21.25	0	14,870	0.00%
2020/12/02	11	21.24	0	0.00	21.35	11	14,919	0.07%
2020/12/01	5	21.27	0.5	21.35	21.40	4.5	15,101	0.03%
2020/11/30	10	21.28	2.5	21.34	21.30	7.5	15,230	0.05%
2020/11/27	10.5	21.38	3	21.40	21.40	7.5	14,897	0.05%
2020/11/26	4.7	21.37	2.1	21.45	21.50	2.6	14,990	0.02%
2020/11/25	5	21.52	1	21.50	21.50	4	15,331	0.03%
2020/11/24	9	21.49	5.4	21.48	21.50	3.6	15,346	0.02%
2020/11/23	16	21.55	0	21.60	21.60	16	15,409	0.10%
2020/11/20	6	21.58	0	0.00	21.60	6	15,382	0.04%
2020/11/19	4	21.64	7	21.64	21.70	-3	15,365	-0.02%
2020/11/18	8	21.70	26	21.78	21.80	-18	15,276	-0.12%
2020/11/17	10.5	21.59	1.1	21.56	21.65	9.4	15,116	0.06%
2020/11/16	0.2	21.53	4	21.59	21.65	-3.8	15,413	-0.02%
2020/11/13	0	0.00	5.7	21.39	21.50	-5.7	15,386	-0.04%
2020/11/12	19	21.60	6	21.45	21.40	13	15,490	0.08%
2020/11/11	49.8	21.65	8	21.56	21.75	41.8	15,461	0.27%
2020/11/10	11.3	21.30	16.1	21.37	21.45	-4.8	15,358	-0.03%
2020/11/09	58	21.08	5	21.05	21.05	53	15,268	0.35%
2020/11/06	42	20.80	3	20.82	20.90	39	15,375	0.25%
2020/11/05	4	20.69	2	20.80	20.80	2	15,553	0.01%
2020/11/04	8.2	20.48	2	20.55	20.50	6.2	15,732	0.04%
2020/11/03	2	20.50	1	20.50	20.60	1	17,096	0.01%
2020/11/02	2	20.08	23	20.16	20.45	-21	17,755	-0.12%
2020/10/30	31.3	20.08	1.1	20.15	20.05	30.2	18,137	0.17%
2020/10/29	12	20.17	7.4	20.18	20.15	4.6	18,163	0.03%
2020/10/28	11	20.25	5	20.30	20.30	6	18,424	0.03%
2020/10/27	4.1	20.26	2.1	20.30	20.40	2	18,600	0.01%
2020/10/26	8	20.32	5	20.30	20.40	2.9	19,031	0.02%
2020/10/23	15	20.24	0	0.00	20.30	15	19,443	0.08%
2020/10/22	10.3	20.21	0	0.00	20.40	10.3	19,734	0.05%
2020/10/21	7.3	20.21	0	0.00	20.20	7.3	19,868	0.04%
2020/10/20	15	20.22	0	20.35	20.25	15	19,924	0.08%
2020/10/19	9	20.34	3	20.40	20.35	6	19,994	0.03%
2020/10/16	1	20.40	0	0.00	20.30	1	20,192	0.00%
2020/10/15	10.1	20.46	0	0.00	20.45	10.1	20,375	0.05%
2020/10/14	3	20.58	14	20.60	20.60	-11	20,450	-0.05%
2020/10/13	11	20.60	0	0.00	20.65	11	20,613	0.05%
2020/10/12	3.1	20.70	0	0.00	20.75	3.1	20,746	0.01%
2020/10/08	7	20.71	11	20.71	20.80	-4	20,795	-0.02%
2020/10/07	4.6	20.76	0	0.00	20.70	4.6	20,850	0.02%
2020/10/06	6.9	20.82	30	20.78	20.85	-23.2	21,024	-0.11%
2020/10/05	1	20.65	4	20.63	20.65	-3	21,185	-0.01%
2020/09/30	12	20.61	44	20.65	20.55	-32	21,281	-0.15%
2020/09/29	3	20.62	1	20.60	20.60	2	21,381	0.01%
2020/09/28	13	20.30	14.2	20.53	20.60	-1.2	21,493	-0.01%
2020/09/25	9.1	20.18	2	20.15	20.15	7.1	21,576	0.03%
2020/09/24	70.1	19.95	29	19.99	19.90	41.1	21,593	0.19%
2020/09/23	90	20.23	2	20.25	20.20	88	21,306	0.41%
2020/09/22	24.1	20.49	0.4	20.60	20.45	23.7	21,229	0.11%
2020/09/21	16	20.78	10	20.70	20.70	6	21,153	0.03%
2020/09/18	9	20.82	0	21.00	20.90	9	21,191	0.04%
2020/09/17	21.1	20.89	4.2	20.86	20.85	16.9	21,134	0.08%
2020/09/16	6	20.97	1	21.00	21.05	5	21,189	0.02%
2020/09/15	3	20.90	2	20.95	21.00	1	21,158	0.00%
2020/09/14	9	20.88	0	0.00	20.90	9	21,452	0.04%
2020/09/11	16.1	20.78	3	20.83	20.90	13.1	21,704	0.06%
2020/09/10	3	20.80	0	0.00	20.90	3	21,867	0.01%
2020/09/09	19	20.72	10	20.65	20.90	9	22,015	0.04%
2020/09/08	2	20.83	1.1	20.82	20.95	0.9	22,113	0.00%
2020/09/07	13.1	20.78	10	20.70	20.85	3.1	22,380	0.01%
2020/09/04	17.1	20.76	23	20.77	20.70	-5.9	22,636	-0.03%
2020/09/03	11	20.82	0	0.00	20.90	11	22,626	0.05%
2020/09/02	69	20.95	0	0.00	20.95	69	22,613	0.31%
2020/09/01	24.7	21.18	5	21.20	21.15	19.7	22,376	0.09%
2020/08/31	51	21.34	1	21.35	21.25	50	22,326	0.22%
2020/08/28	53	21.39	0	0.00	21.40	53	22,284	0.24%
2020/08/27	16	21.30	0	0.00	21.25	16	22,554	0.07%
2020/08/26	20	21.35	4	21.31	21.40	16	22,568	0.07%
2020/08/25	8	21.39	3	21.42	21.40	5	22,686	0.02%
2020/08/24	4	21.38	16	21.40	21.35	-12	23,389	-0.05%
2020/08/21	5	21.49	10	21.45	21.55	-5	23,510	-0.02%
2020/08/20	88	21.48	10	21.45	21.35	78	23,586	0.33%
2020/08/19	11	21.85	14	21.92	21.80	-3	23,248	-0.01%
2020/08/18	37	21.72	5.2	21.73	21.85	31.8	23,146	0.14%
2020/08/17	23	21.60	31	21.64	21.85	-8	23,119	-0.03%
2020/08/14	31	21.69	10	21.68	21.65	21	23,106	0.09%
2020/08/13	13	21.88	19.3	21.85	21.85	-6.3	22,898	-0.03%
2020/08/12	32.5	21.78	13	21.82	21.80	19.5	22,848	0.09%
2020/08/11	41.7	21.97	0	0.00	21.90	41.7	22,657	0.18%
2020/08/10	29	22.07	25	22.13	22.05	4	22,512	0.02%
2020/08/07	102	22.06	36	22.10	22.05	66	22,375	0.29%	大買/
2020/08/06	24.5	23.83	156	23.79	23.90	-131.5	21,100	-0.62%	大賣/鉅額交易
2020/08/05	8	23.64	13	23.63	23.70	-5	20,604	-0.02%
2020/08/04	5	23.43	0	0.00	23.45	5	20,273	0.02%
2020/08/03	26	23.48	2	23.45	23.35	24	20,124	0.12%
2020/07/31	8.1	23.64	0	0.00	23.60	8.1	19,865	0.04%
2020/07/30	50	23.65	6	23.77	23.80	44	19,824	0.22%
2020/07/29	8	23.58	59	23.57	23.55	-51	19,509	-0.26%
2020/07/28	10	23.13	20	23.18	23.15	-10	19,384	-0.05%
2020/07/27	25.5	23.13	6	23.21	23.00	19.5	19,502	0.10%
2020/07/24	17	23.30	1	23.30	23.25	16	19,610	0.08%
2020/07/23	5	23.48	12	23.50	23.40	-7	19,689	-0.04%
2020/07/22	0	0.00	42	23.36	23.50	-42	19,983	-0.21%
2020/07/21	3	23.22	41	23.27	23.20	-38	20,274	-0.19%
2020/07/20	29	23.15	25	23.13	23.10	4	20,291	0.02%
2020/07/17	58	23.13	1	23.15	23.10	57	20,389	0.28%
2020/07/16	40	23.03	0	0.00	23.00	40	20,541	0.19%
2020/07/15	1	22.95	5.1	22.95	23.10	-4.1	20,460	-0.02%
2020/07/14	13	22.99	2	23.00	22.95	11	20,634	0.05%
2020/07/13	59	23.00	3	23.00	23.00	56	20,771	0.27%
2020/07/10	24	22.94	7	22.93	23.00	17	20,880	0.08%
2020/07/09	11	23.16	10	23.20	23.10	1	20,974	0.00%
2020/07/08	7	23.19	0	0.00	23.15	7	21,036	0.03%
2020/07/07	13	23.16	15	23.21	23.20	-2	21,085	-0.01%
2020/07/06	4.6	23.19	35	23.13	23.25	-30.4	21,036	-0.14%
2020/07/03	17	22.93	12	23.04	22.95	5	20,969	0.02%
2020/07/02	1	22.85	2	22.90	22.90	-1	21,013	0.00%
2020/07/01	17	22.73	10	22.85	22.75	7	21,091	0.03%
2020/06/30	4	22.66	0	0.00	22.65	4	21,044	0.02%
2020/06/29	24	22.57	2	22.55	22.65	22	21,241	0.10%
2020/06/24	22	22.73	17	22.80	22.70	5	21,403	0.02%
2020/06/23	15	22.66	1	22.75	22.75	14	21,747	0.06%
2020/06/22	35	22.58	0	0.00	22.65	35	21,869	0.16%
2020/06/19	10	22.57	13	22.70	22.50	-3	22,331	-0.01%
2020/06/18	19	22.63	0	0.00	22.60	19	22,537	0.08%
2020/06/17	6	22.68	0	0.00	22.80	6	22,695	0.03%
2020/06/16	3	22.75	1	22.95	22.75	2	23,541	0.01%
2020/06/15	30	22.69	0	0.00	22.60	30	24,996	0.12%
2020/06/12	26	22.58	12	22.84	22.85	14	25,738	0.05%
2020/06/11	19	23.10	1	23.50	23.00	18	26,333	0.07%
2020/06/10	0	0.00	8	23.43	23.50	-8	26,541	-0.03%
2020/06/09	2	23.18	0	0.00	23.10	2	27,478	0.01%
2020/06/08	7	23.18	7	23.24	23.20	0	28,057	0.00%
2020/06/05	7.1	23.08	7	23.11	23.15	0.1	28,075	0.00%
2020/06/04	17	23.12	6	23.15	23.15	11	28,505	0.04%
2020/06/03	22	23.24	22	23.22	23.20	0	28,829	0.00%
2020/06/02	3	23.07	10	23.05	23.10	-7	28,794	-0.02%
2020/06/01	5.1	22.96	14	22.92	22.95	-9	28,723	-0.03%
2020/05/29	7	22.49	5	22.55	22.85	2	28,679	0.01%
2020/05/28	7	22.60	15	22.65	22.50	-8	28,147	-0.03%
2020/05/27	2	22.53	15	22.40	22.60	-13	28,477	-0.05%
2020/05/26	0	0.00	30	22.33	22.30	-30	28,564	-0.11%
2020/05/25	18.2	21.82	8	22.01	22.10	10.2	28,663	0.04%
2020/05/22	41	22.00	2	22.00	21.95	39	28,784	0.14%
2020/05/21	1	22.10	19	22.19	22.20	-18	28,738	-0.06%
2020/05/20	1	22.10	1	22.05	22.10	0	28,722	0.00%
2020/05/19	0	0.00	41	22.12	22.10	-41	28,825	-0.14%
2020/05/18	8	21.82	1	21.85	21.80	7	28,773	0.02%
2020/05/15	8	21.86	0	0.00	21.80	8	28,813	0.03%
2020/05/14	16	21.85	1	21.90	21.90	15	28,788	0.05%
2020/05/13	22	21.95	11	22.00	21.95	11	28,675	0.04%
2020/05/12	19	21.97	4	21.80	21.95	15	28,629	0.05%
2020/05/11	115	22.05	10	22.05	22.00	105	28,507	0.37%	大買/鉅額交易
2020/05/08	22	21.80	0	0.00	21.75	22	28,415	0.08%
2020/05/07	3	21.82	2	21.73	21.75	1	28,399	0.00%
2020/05/06	20	21.69	15	21.65	21.65	5	28,314	0.02%
2020/05/05	4	21.84	14	21.78	21.80	-10	28,213	-0.04%
2020/05/04	45	21.65	20	21.45	21.65	25	28,264	0.09%
2020/04/30	41	22.11	20	22.19	22.05	21	28,054	0.07%
2020/04/29	20	21.59	14	21.69	21.65	6	27,876	0.02%
2020/04/28	14	21.21	21	21.25	21.30	-7	27,816	-0.03%
2020/04/27	108	21.01	25	21.00	21.00	83	28,550	0.29%	大買/
2020/04/24	6	20.62	37	20.57	20.60	-31	28,270	-0.11%
2020/04/23	34	20.02	0	0.00	19.95	34	27,791	0.12%
2020/04/22	13	19.92	30	19.93	19.95	-17	27,573	-0.06%
2020/04/21	45.3	20.27	106	20.16	20.10	-60.7	27,350	-0.22%	大賣/
2020/04/20	21.1	20.89	2	20.90	20.85	19.1	27,149	0.07%
2020/04/17	12	21.09	2	21.35	21.00	10	27,172	0.04%
2020/04/16	5	20.98	3	21.07	21.10	2	26,963	0.01%
2020/04/15	62	21.09	11.6	21.14	21.20	50.4	26,808	0.19%
2020/04/14	38.3	20.53	44	20.74	21.00	-5.7	26,794	-0.02%
2020/04/13	40.3	20.25	25	20.50	20.35	15.3	26,476	0.06%
2020/04/10	15	20.54	24	20.46	20.60	-9	26,350	-0.03%
2020/04/09	27	20.14	5	20.07	20.15	22	26,141	0.08%
2020/04/08	14	19.92	13	19.95	19.95	1	26,046	0.00%
2020/04/07	12	19.83	2	19.83	19.75	10	25,842	0.04%
2020/04/06	3	19.53	0	0.00	19.50	3	25,612	0.01%
2020/04/01	8	19.53	0	0.00	19.50	8	25,371	0.03%
2020/03/31	23	19.60	0	0.00	19.65	23	25,177	0.09%
2020/03/30	18	19.36	15	19.52	19.60	3	24,766	0.01%
2020/03/27	12	19.86	40	19.89	19.85	-28	24,421	-0.11%
2020/03/26	29	19.44	25	19.44	19.45	4	23,970	0.02%
2020/03/25	42	19.45	25	19.50	19.50	17	23,915	0.07%
2020/03/24	18	18.71	59	18.83	18.60	-41	23,630	-0.17%
2020/03/23	28	18.09	10	18.12	17.95	18	23,369	0.08%
2020/03/20	145	18.48	173	18.49	18.65	-28	23,198	-0.12%	大買/大賣/
2020/03/19	72	17.77	71	17.48	17.25	1	22,229	0.00%
2020/03/18	64.2	19.09	7	19.10	19.05	57.2	20,736	0.28%
2020/03/17	61	19.44	15.5	19.41	19.45	45.5	19,882	0.23%
2020/03/16	81	20.40	54	20.45	20.10	27	18,962	0.14%
2020/03/13	76	20.27	95.5	20.51	21.15	-19.5	18,356	-0.11%
2020/03/12	90	21.89	2	21.78	21.80	88	17,142	0.51%
2020/03/11	10	22.68	6	22.82	22.65	4	16,380	0.02%
2020/03/10	32	22.33	58.7	22.31	22.60	-26.7	16,170	-0.16%
2020/03/09	41.2	22.71	6	22.78	22.70	35.2	15,642	0.23%
2020/03/06	45	23.33	1	23.25	23.25	44	15,037	0.29%
2020/03/04	9	23.31	1	23.35	23.50	8	14,668	0.05%
2020/03/03	2	23.43	0	0.00	23.50	2	14,488	0.01%
2020/03/02	21	23.25	50.1	23.25	23.20	-29.1	14,264	-0.20%
2020/02/27	12	23.73	3.2	23.71	23.70	8.8	14,559	0.06%
2020/02/26	32	23.78	10	23.85	23.90	22	14,324	0.15%
2020/02/25	12	23.88	13	23.84	24.00	-1	14,066	-0.01%
2020/02/24	4	24.10	0	0.00	24.10	4	13,918	0.03%
2020/02/21	21	24.43	0	0.00	24.40	21	13,810	0.15%
2020/02/20	10	24.56	50.8	24.73	24.50	-40.8	13,714	-0.30%
2020/02/19	1	24.50	1	24.55	24.60	0	13,555	0.00%
2020/02/18	0	0.00	24	24.31	24.40	-24	13,428	-0.18%
2020/02/17	8	24.06	0	0.00	24.20	8	13,343	0.06%
2020/02/13	1	24.10	12	24.10	24.10	-11	13,349	-0.08%
2020/02/12	13.2	24.02	0	0.00	24.00	13.2	13,399	0.10%
2020/02/11	1	24.10	1	24.10	24.10	0	13,312	0.00%
2020/02/10	10	23.94	53.1	24.03	24.05	-43.1	13,321	-0.32%
2020/02/07	3	24.00	0	0.00	24.10	3	13,408	0.02%
2020/02/06	2	24.03	16	24.07	24.15	-14	13,448	-0.10%
2020/02/05	6.5	23.73	12	23.78	23.80	-5.5	13,457	-0.04%
2020/02/04	20	23.44	20.1	23.42	23.55	-0.1	13,309	0.00%
2020/02/03	34.2	23.28	0	0.00	23.45	34.2	13,336	0.26%
2020/01/31	15	23.66	6	23.64	23.60	9	13,143	0.07%
2020/01/30	54	23.59	48	23.67	23.50	6	12,848	0.05%
2020/01/20	11	24.44	13.1	24.45	24.55	-2.1	11,839	-0.02%
2020/01/17	7	24.26	15	24.19	24.35	-8	11,632	-0.07%
2020/01/16	1	24.00	1	24.00	24.00	0	11,577	0.00%
2020/01/15	5	23.96	0	0.00	24.00	5	11,652	0.04%
2020/01/14	8	23.98	18	23.96	24.00	-10	11,648	-0.09%
2020/01/13	0	0.00	15	23.80	23.90	-15	11,468	-0.13%
2020/01/10	3	23.52	15	23.57	23.60	-12	11,338	-0.11%
2020/01/09	14	23.40	3	23.35	23.50	11	11,236	0.10%
2020/01/08	49	23.28	4	23.40	23.25	45	11,153	0.40%
2020/01/07	11	23.55	0	0.00	23.55	11	10,817	0.10%
2020/01/06	4	23.73	2	23.70	23.70	2	10,787	0.02%
2020/01/03	1	23.70	3.5	23.78	23.85	-2.5	10,770	-0.02%
2020/01/02	7	23.66	0	0.00	23.70	7	10,775	0.06%
2019/12/31	5	23.80	0	0.00	23.70	5	10,678	0.05%
2019/12/30	2	23.93	0	0.00	23.95	2	10,638	0.02%
2019/12/25	5.1	23.80	1	23.80	23.85	4.1	10,913	0.04%
2019/12/24	5	23.85	0	0.00	23.85	5	11,117	0.04%
2019/12/23	10	23.79	0	0.00	23.95	10	11,246	0.09%
2019/12/20	21	24.00	6	24.03	23.90	15	11,508	0.13%
2019/12/19	11.2	23.90	7	23.89	24.00	4.2	11,463	0.04%
2019/12/18	13	23.90	58	23.83	23.90	-45	11,314	-0.40%
2019/12/17	0.1	23.45	7	23.39	23.60	-6.9	11,273	-0.06%
2019/12/16	1	23.30	4.2	23.20	23.20	-3.2	11,028	-0.03%
2019/12/13	1	23.30	13	23.17	23.30	-12	11,039	-0.11%
2019/12/12	0	0.00	18.6	23.11	23.10	-18.6	10,927	-0.17%
2019/12/11	3	22.98	10	22.95	22.95	-7	10,866	-0.06%
2019/12/10	2	22.95	0.1	23.05	23.00	1.9	10,902	0.02%
2019/12/09	2	22.95	0.9	23.00	23.00	1.1	11,082	0.01%
2019/12/06	2	22.88	0	0.00	22.95	2	11,363	0.02%
2019/12/05	12	22.90	2.2	22.91	22.90	9.8	11,528	0.09%
2019/12/04	8.3	22.90	1	22.90	23.00	7.3	11,564	0.06%
2019/12/03	5	22.95	0	0.00	23.00	5	11,580	0.04%
2019/12/02	1	22.95	2	22.90	22.90	-1	11,616	-0.01%
2019/11/29	5	22.92	10	22.95	22.95	-5	11,612	-0.04%
2019/11/28	2	22.95	1	22.95	23.00	1	11,593	0.01%
2019/11/27	10	23.00	12	22.95	23.00	-2	11,783	-0.02%
2019/11/26	10	22.75	24	22.95	23.00	-14	11,788	-0.12%
2019/11/25	5.1	22.82	0	0.00	22.80	5.1	10,965	0.05%
2019/11/22	0.4	22.90	1.8	22.85	22.90	-1.5	11,170	-0.01%
2019/11/21	2	22.65	4	22.70	22.65	-2	11,226	-0.02%
2019/11/20	1	22.80	1	22.85	22.90	0	11,233	0.00%
2019/11/19	4	22.70	1	22.80	22.90	3	11,302	0.03%
2019/11/18	0	0.00	2	22.63	22.80	-2	11,331	-0.02%
2019/11/15	2	22.63	0	0.00	22.60	2	11,356	0.02%
2019/11/14	0	0.00	2	22.65	22.60	-2	11,438	-0.02%
2019/11/13	1	22.60	0	0.00	22.60	1	11,539	0.01%
2019/11/12	1.4	22.73	0	0.00	22.80	1.4	11,527	0.01%
2019/11/11	1	22.65	6	22.66	22.80	-5	11,606	-0.04%
2019/11/08	0	0.00	3	22.73	22.80	-3	11,848	-0.03%
2019/11/07	2	22.70	1.1	22.80	22.75	1	12,405	0.01%
2019/11/06	1	22.70	32.5	22.77	22.75	-31.5	12,798	-0.25%
2019/11/05	23	22.61	32	22.70	22.75	-9	12,933	-0.07%
2019/11/04	1	22.55	33	22.61	22.70	-32	13,020	-0.25%
2019/11/01	6.7	22.41	25	22.39	22.50	-18.3	13,185	-0.14%
2019/10/31	2	22.40	4.1	22.40	22.35	-2.1	13,385	-0.02%
2019/10/29	10	22.25	0	0.00	22.30	10	13,517	0.07%
2019/10/28	0	0.00	20	22.30	22.30	-20	13,625	-0.15%
2019/10/24	7.1	22.08	4	22.13	22.20	3.1	13,792	0.02%
2019/10/23	31	22.03	0	0.00	22.00	31	13,820	0.22%
2019/10/22	33	22.07	1	22.25	22.25	32	13,707	0.23%
2019/10/21	0	0.00	3	22.08	22.20	-3	13,680	-0.02%
2019/10/18	11	22.05	0	22.15	22.05	11	13,716	0.08%
2019/10/17	4	22.16	27	22.19	22.10	-23	13,774	-0.17%
2019/10/16	0.5	22.15	10.1	22.15	22.10	-9.6	13,738	-0.07%
2019/10/15	1.4	22.08	2	22.05	22.05	-0.6	13,859	0.00%
2019/10/14	30	22.00	1	22.05	22.05	29	13,958	0.21%
2019/10/09	6	21.90	0	0.00	21.85	6	13,990	0.04%
2019/10/08	3	22.00	1	22.10	22.10	2	13,947	0.01%
2019/10/07	11	21.90	1	22.00	21.90	10	13,985	0.07%
2019/10/04	1	21.95	10	21.95	22.00	-9	14,101	-0.06%
2019/10/03	23.4	21.85	0.1	22.00	21.80	23.3	14,166	0.16%
2019/10/02	5	22.13	1.1	22.10	21.95	3.9	14,160	0.03%
2019/10/01	10	21.95	13.2	22.18	22.05	-3.2	14,155	-0.02%
2019/09/27	15	21.85	15	21.85	21.80	0	13,955	0.00%
2019/09/26	12	22.00	88	22.01	21.95	-76	13,866	-0.55%
2019/09/25	9	21.99	0	0.00	22.10	9	13,860	0.06%
2019/09/24	25.1	22.12	4	22.13	22.15	21.1	13,610	0.16%
2019/09/23	7	22.16	6	22.37	22.20	1	13,511	0.01%
2019/09/20	3	22.27	2	22.35	22.40	1	13,608	0.01%
2019/09/19	0	0.00	4.7	22.27	22.25	-4.7	13,402	-0.04%
2019/09/18	1	22.15	0.1	22.35	22.25	0.9	13,475	0.01%
2019/09/17	1.9	22.14	6.1	22.18	22.20	-4.2	13,455	-0.03%
2019/09/16	18	22.02	1	22.10	22.10	17	13,651	0.12%
2019/09/12	2	22.00	21	22.05	22.00	-19	13,649	-0.14%
2019/09/11	3	22.00	5	22.00	22.00	-2	13,909	-0.01%
2019/09/10	5	21.91	25.1	21.86	22.00	-20.1	13,768	-0.15%
2019/09/09	4	21.50	39	21.61	21.65	-35	13,534	-0.26%
2019/09/06	11	21.45	0	0.00	21.55	11	13,409	0.08%
2019/09/05	5	21.42	2	21.48	21.50	3	13,401	0.02%
2019/09/04	1	21.30	1	21.30	21.45	0	13,652	0.00%
2019/09/03	31	21.40	0	0.00	21.35	31	13,704	0.23%
2019/09/02	11	21.50	7	21.45	21.50	4	13,908	0.03%
2019/08/30	61	21.35	41.1	21.39	21.50	19.9	14,109	0.14%
2019/08/29	1	21.25	3	21.20	21.20	-2	14,016	-0.01%
2019/08/28	6.5	21.27	10	21.30	21.20	-3.5	14,105	-0.02%
2019/08/27	23	21.13	1	21.10	21.25	22	14,236	0.15%
2019/08/26	8	21.23	0	0.00	21.20	8	14,353	0.06%
2019/08/23	6	21.40	1	21.45	21.45	5	14,436	0.03%
2019/08/22	6	21.28	4	21.28	21.35	2	14,497	0.01%
2019/08/21	6.2	21.20	0	0.00	21.15	6.2	14,802	0.04%
2019/08/20	4	21.33	0	0.00	21.30	4	14,756	0.03%
2019/08/19	1	21.40	2	21.38	21.35	-1	14,771	-0.01%
2019/08/16	3	21.05	6	21.05	21.25	-3	14,775	-0.02%
2019/08/15	19	21.11	26	21.13	21.15	-7	14,743	-0.05%
2019/08/14	20	21.23	1	21.30	21.20	19	14,896	0.13%
2019/08/13	54	21.28	0	0.00	21.15	54	14,958	0.36%
2019/08/12	67.2	21.47	12	21.59	21.55	55.2	14,659	0.38%
2019/08/08	3	22.78	0	0.00	22.80	3	14,130	0.02%
2019/08/07	14	22.71	1.1	22.71	22.70	12.9	13,781	0.09%
2019/08/06	31	22.65	1	22.55	22.80	30	13,633	0.22%
2019/08/05	2	22.95	32	22.95	23.00	-30	13,534	-0.22%
2019/08/02	32	22.87	0	0.00	22.95	32	13,376	0.24%
2019/08/01	8.1	23.16	0	0.00	23.10	8.1	13,283	0.06%
2019/07/31	0	0.00	1,000	23.20	23.40	-1,000	13,181	-7.59%	大賣/鉅額交易
2019/07/30	51	23.20	30	23.20	23.25	21	12,971	0.16%
2019/07/29	12	23.10	10	23.15	23.10	2	12,951	0.02%
2019/07/26	1	23.15	0.2	23.10	23.10	0.8	13,022	0.01%
2019/07/25	0	0.00	4	23.10	23.15	-4	13,305	-0.03%
2019/07/24	1	23.05	7	23.05	23.10	-6	13,494	-0.04%
2019/07/23	2	23.10	0	0.00	23.10	2	13,579	0.01%
2019/07/19	1	23.05	10	23.10	23.10	-9	13,669	-0.07%
2019/07/18	20	23.00	2	23.00	23.05	18	13,691	0.13%
2019/07/17	0	0.00	12	23.08	23.10	-12	13,705	-0.09%
2019/07/16	0	0.00	12	22.96	23.00	-12	13,557	-0.09%
2019/07/15	53	22.80	11	22.95	22.90	42	13,661	0.31%
2019/07/12	60	22.81	0	0.00	22.85	60	13,699	0.44%
2019/07/11	50	22.80	15.1	22.93	22.90	34.9	13,821	0.25%
2019/07/10	850.1	22.80	2.3	22.81	22.85	847.8	13,815	6.14%	大買/鉅額交易
2019/07/08	0	0.00	0.1	22.80	22.75	-0.1	13,857	0.00%
2019/07/04	1	22.75	0	0.00	22.80	1	14,021	0.01%
2019/07/03	11	22.66	2	22.70	22.75	9	14,147	0.06%
2019/06/28	0	0.00	15	22.79	22.80	-15	14,211	-0.11%
2019/06/27	0	0.00	11	22.79	22.75	-11	14,267	-0.08%
2019/06/25	0	0.00	5.7	22.70	22.70	-5.7	14,438	-0.04%
2019/06/24	3	22.52	4	22.60	22.70	-1	14,435	-0.01%
2019/06/21	7	22.54	1	22.65	22.50	6	14,485	0.04%
2019/06/20	5	22.55	0	0.00	22.70	5	14,356	0.03%
2019/06/19	0	0.00	28	22.56	22.70	-28	14,359	-0.19%
2019/06/17	2.5	22.36	0	0.00	22.20	2.5	14,261	0.02%
2019/06/14	1	22.15	0	0.00	22.20	1	14,344	0.01%
2019/06/13	1	22.00	10	22.20	22.15	-9	14,388	-0.06%
2019/06/12	17.3	21.90	47	21.80	21.95	-29.8	14,568	-0.20%
2019/06/11	14.6	22.46	0	0.00	22.25	14.6	14,295	0.10%
2019/06/10	6	22.65	3	22.73	22.75	3	14,171	0.02%
2019/06/06	0	0.00	3	22.65	22.70	-3	14,044	-0.02%
2019/06/05	0	0.00	23.5	22.65	22.50	-23.5	13,920	-0.17%
2019/06/04	3	22.35	24.1	22.50	22.60	-21.1	13,830	-0.15%
2019/06/03	3.2	22.35	0	0.00	22.35	3.2	13,739	0.02%
2019/05/31	30	22.20	39	22.46	22.60	-9	13,666	-0.07%
2019/05/30	0.2	22.40	50	22.38	22.45	-49.9	13,369	-0.37%
2019/05/29	0	0.00	14	22.29	22.30	-14	13,525	-0.10%
2019/05/28	30	22.10	1	22.10	22.20	29	13,567	0.21%
2019/05/27	2.2	22.08	11	22.18	22.15	-8.8	13,278	-0.07%
2019/05/24	1	22.10	74	22.05	22.10	-73	13,360	-0.55%
2019/05/23	1	21.90	3	21.97	21.90	-2	13,387	-0.01%
2019/05/22	23	21.92	8	22.00	21.95	15	13,370	0.11%
2019/05/21	5	22.20	14.1	22.19	22.20	-9.1	13,414	-0.07%
2019/05/20	0	0.00	32	21.88	21.85	-32	13,181	-0.24%
2019/05/17	0	0.00	1	21.80	21.55	-1	13,055	-0.01%
2019/05/16	1	21.45	0	0.00	21.50	1	13,093	0.01%
2019/05/15	1	21.55	0	0.00	21.50	1	13,179	0.01%
2019/05/14	7	21.33	0	0.00	21.40	7	13,298	0.05%
2019/05/13	4	21.56	0	0.00	21.50	4	13,300	0.03%
2019/05/10	6	21.72	2	21.83	21.60	4	13,452	0.03%
2019/05/09	11	21.75	0	21.80	21.70	11	13,437	0.08%
2019/05/08	4	21.85	1	21.85	21.90	3	13,381	0.02%
2019/05/07	1	21.90	1	21.95	21.95	0	13,383	0.00%
2019/05/06	11	21.75	1	21.95	21.80	10	13,447	0.07%
2019/05/03	0	0.00	18.2	22.01	22.00	-18.2	13,361	-0.14%
2019/05/02	3	22.00	3	22.10	22.00	0	13,187	0.00%
2019/04/30	2	21.95	21	21.98	22.05	-19	12,997	-0.15%
2019/04/29	7	21.81	23	21.82	21.90	-16	12,813	-0.12%
2019/04/26	0	0.00	5	21.55	21.60	-5	12,793	-0.04%
2019/04/25	1	21.50	5	21.59	21.60	-4	12,795	-0.03%
2019/04/24	6	21.49	21.6	21.50	21.50	-15.6	12,837	-0.12%
2019/04/23	0	0.00	2	21.35	21.40	-2	13,070	-0.02%
2019/04/22	1	21.35	2	21.40	21.35	-1	13,112	-0.01%
2019/04/19	0	0.00	6	21.38	21.55	-6	13,184	-0.05%
2019/04/18	5	21.30	1	21.30	21.35	4	13,089	0.03%
2019/04/17	1	21.25	1	21.35	21.35	0	13,227	0.00%
2019/04/16	3.6	21.30	14	21.30	21.30	-10.4	13,163	-0.08%
2019/04/15	10	21.30	10	21.30	21.30	0	13,179	0.00%
2019/04/12	1	21.25	0	0.00	21.30	1	13,147	0.01%
2019/04/11	1	21.30	1	21.30	21.30	0	13,060	0.00%
2019/04/10	0	0.00	1	21.30	21.30	-1	13,026	-0.01%
2019/04/09	1	21.20	23	21.20	21.25	-22	13,024	-0.17%
2019/04/08	1	21.20	11	21.20	21.15	-10	12,939	-0.08%
2019/04/03	1	21.20	3	21.18	21.20	-2	12,791	-0.02%
2019/04/02	0.2	21.10	32	21.10	21.10	-31.8	12,674	-0.25%
2019/04/01	2.1	21.05	0	0.00	21.10	2.1	12,738	0.02%
2019/03/29	1	20.95	5	21.00	21.10	-4	12,527	-0.03%
2019/03/28	12	20.96	6	21.01	21.05	6	12,396	0.05%
2019/03/27	2.1	21.00	14.2	21.09	21.10	-12.1	12,282	-0.10%
2019/03/26	0.1	21.10	4	21.03	21.10	-3.9	12,412	-0.03%
2019/03/25	29	20.93	2	20.90	20.90	27	12,408	0.22%
2019/03/22	17	21.10	11	21.10	21.10	6	12,398	0.05%
2019/03/21	2	21.00	0	0.00	21.10	2	12,367	0.02%
2019/03/20	16	21.00	18	21.04	21.10	-2	12,349	-0.02%
2019/03/19	1	21.10	1	21.05	21.00	0	12,260	0.00%
2019/03/18	0	0.00	1	20.95	21.00	-1	12,225	-0.01%
2019/03/15	14.4	20.90	2.2	20.95	20.85	12.2	12,204	0.10%
2019/03/14	3.3	21.00	2	20.95	20.95	1.3	12,020	0.01%
2019/03/13	1	20.95	0	0.00	21.00	1	12,131	0.01%
2019/03/12	17	20.94	14.1	20.98	21.00	2.9	12,198	0.02%
2019/03/11	17	20.89	1	20.90	20.80	16	12,255	0.13%
2019/03/07	0	0.00	2	20.90	20.95	-2	13,755	-0.01%
2019/03/06	12	20.90	10	20.90	20.90	2	13,759	0.01%
2019/03/05	6	20.80	0	0.00	20.80	6	13,811	0.04%
2019/03/04	7.1	20.86	10	20.90	20.95	-2.9	13,833	-0.02%
2019/02/27	15	20.72	3	20.78	20.80	12	13,662	0.09%
2019/02/26	2	20.75	2	20.75	20.80	0	13,556	0.00%
2019/02/25	20	20.75	1	20.80	20.80	19	13,491	0.14%
2019/02/22	0	0.00	12.3	20.79	20.80	-12.3	13,473	-0.09%
2019/02/21	0	0.00	2	20.65	20.70	-2	13,426	-0.01%
2019/02/20	0	0.00	1	20.60	20.60	-1	13,380	-0.01%
2019/02/19	1	20.55	0	0.00	20.55	1	13,330	0.01%
2019/02/18	10	20.60	7	20.59	20.60	3	13,292	0.02%
2019/02/15	2	20.50	2	20.55	20.50	0	13,282	0.00%
2019/02/14	5	20.63	2	20.73	20.60	3	13,277	0.02%
2019/02/13	10	20.61	2	20.65	20.60	8	13,139	0.06%
2019/02/12	1.8	20.62	6	20.62	20.60	-4.2	12,983	-0.03%
2019/02/11	22.1	20.45	19.7	20.45	20.40	2.4	13,010	0.02%
2019/01/30	5	20.35	24.2	20.40	20.40	-19.2	12,914	-0.15%
2019/01/29	6	20.34	4	20.31	20.35	2	12,803	0.02%
2019/01/28	1	20.25	33	20.30	20.30	-32	12,742	-0.25%
2019/01/25	4.9	20.17	3	20.23	20.25	1.9	12,709	0.01%
2019/01/24	0	0.00	10.5	20.10	20.20	-10.5	12,642	-0.08%
2019/01/23	0	0.00	1	20.15	20.10	-1	12,812	-0.01%
2019/01/22	0	0.00	1	20.15	20.25	-1	12,967	-0.01%
2019/01/21	30	20.15	1	20.25	20.15	29	12,872	0.23%
2019/01/18	0	0.00	2	20.20	20.20	-2	12,918	-0.02%
2019/01/17	6	19.99	0	0.00	20.05	6	13,148	0.05%
2019/01/15	4	19.98	2	20.13	20.15	2	13,330	0.02%
2019/01/14	1	20.10	1	20.10	20.20	0	13,072	0.00%
2019/01/11	2	20.20	10	20.15	20.20	-8	13,167	-0.06%
2019/01/10	0	0.00	2.2	20.15	20.20	-2.2	13,134	-0.02%
2019/01/09	0.2	20.20	14	20.19	20.20	-13.8	13,208	-0.10%
2019/01/08	7.1	20.00	0.6	20.00	19.95	6.6	13,166	0.05%
2019/01/07	0	0.00	3	19.98	20.00	-3	13,344	-0.02%
2019/01/04	3	19.80	0	0.00	19.85	3	13,757	0.02%
2019/01/03	0	0.00	1	19.90	19.90	-1	14,644	-0.01%
2019/01/02	9	19.77	0	0.00	19.80	9	14,784	0.06%
2018/12/27	2	19.80	2	19.85	19.85	0	15,072	0.00%
2018/12/25	1	19.65	0	0.00	19.65	1	15,243	0.01%
2018/12/24	15	19.68	0	0.00	19.80	15	15,418	0.10%
2018/12/22	1	19.70	5	19.75	19.70	-4	15,400	-0.03%
2018/12/21	2	19.78	0	0.00	19.75	2	15,610	0.01%
2018/12/20	3	19.80	15	19.90	19.90	-12	15,670	-0.08%
2018/12/19	6	19.75	2	19.75	19.90	4	15,710	0.03%
2018/12/18	6	19.73	0	0.00	19.80	6	15,626	0.04%
2018/12/17	9	19.84	0	0.00	19.85	9	15,797	0.06%
2018/12/14	2	19.88	0	0.00	19.95	2	15,718	0.01%
2018/12/13	3	19.88	7	19.92	19.90	-4	15,678	-0.03%
2018/12/12	2	19.75	1	19.80	19.75	1	15,670	0.01%
2018/12/11	12	19.77	1	19.80	19.75	11	15,534	0.07%
2018/12/10	7.1	19.79	0	0.00	19.75	7.1	15,478	0.05%
2018/12/07	5	19.90	4	19.90	19.85	1	15,470	0.01%
2018/12/06	18	19.90	4	19.90	19.90	14	15,479	0.09%
2018/12/05	3.3	19.96	0.6	20.05	19.95	2.7	15,370	0.02%
2018/12/04	20	20.00	2	20.00	20.00	18	15,341	0.12%
2018/12/03	11	20.05	0	0.00	20.05	11	15,249	0.07%
2018/11/30	21	20.06	8	20.34	19.95	13	14,999	0.09%
2018/11/29	2	20.25	3	20.25	20.20	-1	13,787	-0.01%
2018/11/28	0.3	20.35	0	0.00	20.25	0.3	13,781	0.00%
2018/11/27	2	20.15	0	0.00	20.35	2	13,689	0.01%
2018/11/26	2	20.40	0	0.00	20.20	2	13,754	0.01%
2018/11/22	0	0.00	1	20.25	20.35	-1	13,672	-0.01%
2018/11/21	4	20.25	0	0.00	20.35	4	13,660	0.03%
2018/11/20	0	0.00	2	20.40	20.40	-2	13,651	-0.01%
2018/11/19	6	20.42	0	0.00	20.45	6	13,610	0.04%
2018/11/16	0	0.00	9	20.36	20.40	-9	13,653	-0.07%
2018/11/15	1	20.25	0	0.00	20.30	1	13,690	0.01%
2018/11/14	0	0.00	6	20.05	20.40	-6	13,744	-0.04%
2018/11/13	2	19.65	10	20.10	20.00	-8	13,770	-0.06%
2018/11/12	1	20.15	3	20.15	20.20	-2	13,651	-0.01%
2018/11/09	10	20.20	47	20.25	20.25	-37	13,745	-0.27%
2018/11/08	0.3	20.30	11	20.13	20.30	-10.7	13,805	-0.08%
2018/11/07	3	19.95	22	20.00	20.00	-19	13,680	-0.14%
2018/11/06	1	19.75	1	19.80	19.85	0	13,744	0.00%
2018/11/05	2	19.58	1	19.50	19.75	1	14,503	0.01%
2018/11/02	0	0.00	2	19.55	19.65	-2	15,174	-0.01%
2018/10/31	14	19.53	0	0.00	19.55	14	15,679	0.09%
2018/10/30	2	19.33	0	0.00	19.40	2	15,741	0.01%
2018/10/29	2	19.35	7	19.35	19.40	-5	15,706	-0.03%
2018/10/26	3	19.35	0	0.00	19.50	3	15,824	0.02%
2018/10/25	11	19.29	103	19.32	19.40	-92	15,814	-0.58%	大賣/
2018/10/24	15	19.45	7	19.57	19.50	8	15,712	0.05%
2018/10/23	15	19.68	0	0.00	19.60	15	15,663	0.10%
2018/10/22	6.2	19.79	3	19.77	19.90	3.2	15,776	0.02%
2018/10/19	10	19.83	2	19.83	19.85	8	15,905	0.05%
2018/10/18	23	19.77	11	19.80	19.80	12	15,881	0.08%
2018/10/17	28	19.78	11	19.90	19.75	17	15,910	0.11%
2018/10/16	36	19.79	1	19.85	19.80	35	15,759	0.22%
2018/10/15	27	19.86	0	0.00	19.80	27	15,581	0.17%
2018/10/12	39	19.84	1	20.10	20.10	38	15,337	0.25%
2018/10/11	92.2	20.05	4	20.03	19.95	88.2	14,895	0.59%
2018/10/09	2	20.50	4	20.64	20.60	-2	13,961	-0.01%
2018/10/08	14	20.42	10	20.53	20.50	4	13,803	0.03%
2018/10/05	7.3	20.45	1	20.45	20.40	6.3	13,606	0.05%
2018/10/04	16.1	20.48	0	0.00	20.50	16.1	13,384	0.12%
2018/10/03	1	20.60	1	20.60	20.55	0	13,224	0.00%
2018/10/02	1.3	20.72	0	0.00	20.60	1.3	13,181	0.01%
2018/10/01	2	20.80	15	20.85	20.85	-13	13,018	-0.10%
2018/09/28	36	20.85	11	20.93	20.80	25	13,046	0.19%
2018/09/27	0	0.00	4	20.81	20.95	-4	12,889	-0.03%
2018/09/26	2	20.80	2	20.80	20.80	0	12,705	0.00%
2018/09/25	3	20.70	7	20.75	20.80	-4	12,703	-0.03%
2018/09/21	0	0.00	6	20.71	20.70	-6	12,669	-0.05%
2018/09/20	0.9	20.70	2.1	20.60	20.60	-1.2	12,513	-0.01%
2018/09/19	1	20.50	4	20.50	20.55	-3	12,606	-0.02%
2018/09/18	2	20.45	12	20.45	20.40	-10	12,690	-0.08%
2018/09/17	2	20.40	0	0.00	20.40	2	12,752	0.02%
2018/09/13	22.2	20.38	50	20.44	20.55	-27.9	13,007	-0.21%
2018/09/12	6	20.35	29	20.43	20.40	-23	13,026	-0.18%
2018/09/11	5	20.34	4	20.40	20.40	1	13,095	0.01%
2018/09/10	43	20.36	5	20.35	20.35	38	13,387	0.28%
2018/09/07	49	20.39	47	20.45	20.40	2	13,665	0.01%
2018/09/06	5	20.35	32	20.48	20.50	-27	13,713	-0.20%
2018/09/05	35	20.37	5	20.45	20.35	30	13,747	0.22%
2018/09/04	43	20.40	24	20.46	20.45	19	13,715	0.14%
2018/09/03	6	20.40	1	20.45	20.50	5	13,686	0.04%
2018/08/31	76	20.41	75	20.47	20.55	1	13,770	0.01%
2018/08/30	21.5	20.41	7	20.46	20.40	14.5	13,775	0.11%
2018/08/29	3	20.45	1	20.45	20.50	2	13,910	0.01%
2018/08/28	1	20.40	0	0.00	20.45	1	13,931	0.01%
2018/08/27	2	20.40	0	0.00	20.35	2	13,980	0.01%
2018/08/24	1	20.45	0	0.00	20.50	1	14,136	0.01%
2018/08/23	3	20.48	0	0.00	20.55	3	15,122	0.02%
2018/08/22	1	20.55	9	20.49	20.50	-8	15,393	-0.05%
2018/08/21	0	0.00	4	20.44	20.45	-4	15,264	-0.03%
2018/08/20	4.5	20.29	3	20.35	20.35	1.5	15,243	0.01%
2018/08/17	3	20.25	1	20.25	20.25	2	15,218	0.01%
2018/08/16	26	20.14	0	0.00	20.15	26	15,237	0.17%
2018/08/15	6	20.27	7	20.30	20.20	-1	15,188	-0.01%
2018/08/14	13	20.35	0	0.00	20.35	13	15,051	0.09%
2018/08/13	41	20.40	1	20.40	20.40	40	15,029	0.27%
2018/08/10	51	20.48	96	20.49	20.50	-45	14,979	-0.30%
2018/08/09	15	21.35	20	21.38	21.35	-5	14,262	-0.04%
2018/08/08	20	21.23	20	21.29	21.30	0	13,596	0.00%
2018/08/07	1	21.25	4	21.26	21.25	-3	13,425	-0.02%
2018/08/06	10	21.10	25.2	21.09	21.20	-15.2	13,258	-0.11%
2018/08/03	13	20.95	0	0.00	21.05	13	13,145	0.10%
2018/08/02	28	21.00	0	0.00	20.95	28	13,076	0.21%
2018/08/01	1	21.00	0	0.00	21.05	1	12,969	0.01%
2018/07/31	11	21.00	150	21.00	21.05	-139	12,901	-1.08%	大賣/鉅額交易
2018/07/30	1	21.05	104	21.00	21.00	-103	12,737	-0.81%	大賣/鉅額交易
2018/07/27	24	20.91	38	20.95	21.00	-14	12,644	-0.11%
2018/07/26	8	20.85	40	20.85	20.90	-32	12,461	-0.26%
2018/07/25	6	20.83	18	20.80	20.80	-12	12,412	-0.10%
2018/07/24	1.5	20.78	20	20.83	20.85	-18.5	12,438	-0.15%
2018/07/23	101	20.65	11	20.70	20.75	90	12,613	0.71%	大買/
2018/07/20	1.1	20.65	0	0.00	20.70	1.1	12,632	0.01%
2018/07/19	4	20.71	0	0.00	20.60	4	12,655	0.03%
2018/07/18	11	20.75	13	20.70	20.75	-2	12,722	-0.02%
2018/07/13	0	0.00	14	20.65	20.65	-14	12,872	-0.11%
2018/07/12	2	20.55	8.7	20.54	20.60	-6.7	12,895	-0.05%
2018/07/11	5.2	20.40	18	20.49	20.40	-12.8	12,950	-0.10%
2018/07/10	7	20.44	15	20.50	20.50	-8	12,983	-0.06%
2018/07/09	1	20.40	6	20.40	20.35	-5	13,016	-0.04%
2018/07/06	7	20.18	7.2	20.22	20.25	-0.2	13,005	0.00%
2018/07/05	3.7	20.29	3	20.30	20.20	0.7	12,962	0.01%
2018/07/04	3	20.22	0	0.00	20.30	3	13,016	0.02%
2018/07/03	11.1	20.28	0	0.00	20.20	11.1	13,139	0.08%
2018/07/02	21	20.36	5	20.40	20.30	16	13,109	0.12%
2018/06/29	7	20.48	20.7	20.57	20.60	-13.7	13,082	-0.10%
2018/06/28	4	20.31	5	20.43	20.35	-1	12,928	-0.01%
2018/06/27	29	20.39	0	0.00	20.35	29	12,830	0.23%
2018/06/26	12	20.38	0	0.00	20.35	12	12,851	0.09%
2018/06/25	25	20.46	0	0.00	20.45	25	12,814	0.20%
2018/06/22	11	20.45	19	20.57	20.65	-8	12,807	-0.06%
2018/06/21	15	20.50	5	20.60	20.50	10	12,710	0.08%
2018/06/20	15	20.52	3.1	20.63	20.50	11.9	12,782	0.09%
2018/06/19	12	20.44	0	0.00	20.40	12	12,743	0.09%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	3	20.77	0.1	20.80	20.70	2.9	12,164	0.02%
2018/06/13	0	0.00	10.1	20.90	20.90	-10.1	12,149	-0.08%
2018/06/12	1.1	20.95	0	0.00	20.90	1.1	12,537	0.01%
2018/06/11	0	21.10	0	0.00	21.10	0	12,523	0.00%
2018/06/08	2.2	21.04	0	0.00	21.05	2.2	12,609	0.02%
2018/06/07	1.1	21.00	15	21.02	21.10	-13.9	12,728	-0.11%
2018/06/06	0	0.00	12	20.97	21.00	-12	12,734	-0.09%
2018/06/05	0	0.00	4	20.90	20.90	-4	12,607	-0.03%
2018/06/04	11	20.76	5	20.80	20.85	6	12,524	0.05%
2018/06/01	2	20.35	7.9	20.68	20.75	-5.9	12,550	-0.05%
2018/05/31	9	20.40	11.2	20.62	20.35	-2.2	12,429	-0.02%
2018/05/30	10	20.62	1	20.70	20.55	9	11,583	0.08%
2018/05/29	0	0.00	7.1	20.89	20.95	-7.1	11,488	-0.06%
2018/05/28	2	20.85	1	20.90	20.95	1	11,623	0.01%
2018/05/25	2	20.80	0	0.00	20.85	2	11,844	0.02%
2018/05/24	0	0.00	70	20.65	20.75	-70	11,927	-0.59%
2018/05/23	2	20.65	5	20.65	20.60	-3	12,047	-0.02%
2018/05/21	1	20.85	16	20.76	20.80	-15	12,281	-0.12%
2018/05/18	0	0.00	2	20.80	20.80	-2	12,497	-0.02%
2018/05/15	1	20.55	0	0.00	20.55	1	13,080	0.01%
2018/05/14	0	0.00	5	20.63	20.70	-5	13,806	-0.04%
2018/05/10	1	20.30	0	0.00	20.35	1	13,823	0.01%
2018/05/09	1	20.30	0	0.00	20.30	1	13,841	0.01%
2018/05/07	11	20.30	2	20.35	20.30	9	13,992	0.06%
2018/05/04	5	20.33	1	20.35	20.30	4	13,988	0.03%
2018/05/03	1.4	20.41	0.1	20.45	20.40	1.3	13,969	0.01%
2018/05/02	1	20.40	0	0.00	20.45	1	14,052	0.01%
2018/04/30	0	20.45	2.5	20.41	20.40	-2.4	14,058	-0.02%
2018/04/27	7	20.35	2	20.35	20.45	5	14,028	0.04%
2018/04/26	2	20.50	1	20.50	20.50	1	13,954	0.01%
2018/04/25	5	20.40	18	20.44	20.50	-13	13,979	-0.09%
2018/04/24	0	0.00	5.1	20.44	20.50	-5.1	14,070	-0.04%
2018/04/23	10	20.45	0	0.00	20.50	10	14,225	0.07%
2018/04/20	0	0.00	4	20.35	20.40	-4	14,265	-0.03%
2018/04/19	2	20.35	1.5	20.33	20.40	0.5	14,392	0.00%
2018/04/18	0	0.00	5	20.25	20.25	-5	14,412	-0.03%
2018/04/17	3	20.23	11	20.22	20.25	-8	14,531	-0.06%
2018/04/16	3	20.23	0	0.00	20.25	3	14,616	0.02%
2018/04/13	10	20.30	0	0.00	20.30	10	14,736	0.07%
2018/04/12	0	0.00	8	20.33	20.35	-8	14,991	-0.05%
2018/04/11	19	20.30	0	0.00	20.30	19	15,149	0.13%
2018/04/10	3	20.22	4	20.30	20.30	-1	15,179	-0.01%
2018/04/09	2	20.13	37	20.25	20.20	-35	15,205	-0.23%
2018/04/03	1	20.25	0	0.00	20.20	1	15,129	0.01%
2018/04/02	2	20.28	0	0.00	20.25	2	15,180	0.01%
2018/03/31	2	20.30	3	20.25	20.30	-1	15,155	-0.01%
2018/03/30	5	20.20	0	0.00	20.25	5	15,169	0.03%
2018/03/29	20	20.15	10	20.20	20.25	10	15,097	0.07%
2018/03/27	0	0.00	1	20.15	20.20	-1	14,848	-0.01%
2018/03/26	20	20.00	0	0.00	20.05	20	14,743	0.14%
2018/03/23	7	20.04	15	20.00	20.05	-8	14,680	-0.05%
2018/03/22	5	20.10	0	0.00	20.15	5	14,604	0.03%
2018/03/21	2.3	20.10	13	20.10	20.10	-10.8	14,523	-0.07%
2018/03/20	11	20.15	0	0.00	20.10	11	14,697	0.07%
2018/03/19	2	20.10	686.2	20.12	20.20	-684.2	14,759	-4.64%	大賣/鉅額交易
2018/03/16	0	0.00	0	20.15	20.15	0	14,755	0.00%
2018/03/15	12	20.13	0	0.00	20.05	12	14,458	0.08%
2018/03/13	4	20.05	9.1	20.11	20.15	-5.1	14,528	-0.04%
2018/03/12	17	20.00	3	20.00	20.05	14	14,424	0.10%
2018/03/09	2	20.00	4	19.99	20.00	-2	14,647	-0.01%
2018/03/08	0.5	19.95	0	0.00	19.90	0.5	14,711	0.00%
2018/03/07	8	19.95	12	20.00	19.85	-4	14,827	-0.03%
2018/03/05	14	19.83	0	0.00	19.80	14	15,202	0.09%
2018/03/02	3	19.77	6	19.78	19.80	-3	15,164	-0.02%
2018/03/01	3	19.95	0	0.00	19.95	3	15,094	0.02%
2018/02/27	0.1	20.10	50	20.05	20.00	-49.9	15,014	-0.33%
2018/02/26	0	0.00	1	20.10	20.10	-1	14,821	-0.01%
2018/02/23	1	19.95	1	20.05	19.90	0	14,730	0.00%
2018/02/22	2	19.70	0	0.00	19.85	2	14,828	0.01%
2018/02/21	11	19.70	8	19.75	19.75	3	14,934	0.02%
2018/02/12	22	19.48	15	19.50	19.45	7	14,828	0.05%
2018/02/09	68	19.45	12	19.53	19.45	56	14,731	0.38%
2018/02/08	6	19.67	5	19.65	19.70	1	14,738	0.01%
2018/02/07	29	19.83	1	19.85	19.65	28	14,846	0.19%
2018/02/06	32	19.58	36	19.57	19.50	-4	14,673	-0.03%
2018/02/05	10	19.95	0	0.00	20.10	10	13,880	0.07%
2018/02/02	10	20.10	2	20.15	20.15	8	13,758	0.06%
2018/02/01	0	0.00	16	20.17	20.15	-16	13,744	-0.12%
2018/01/31	16	19.99	2	20.08	20.15	14	13,795	0.10%
2018/01/30	11	20.19	15.1	20.17	20.05	-4.1	13,776	-0.03%
2018/01/29	20	20.10	11	20.10	20.20	9	13,903	0.06%
2018/01/26	30	20.10	19.7	20.05	20.05	10.3	14,056	0.07%
2018/01/25	0	0.00	31	20.08	20.10	-31	14,021	-0.22%
2018/01/24	8	19.91	2	19.95	20.00	6	14,001	0.04%
2018/01/23	0	0.00	16	19.98	20.00	-16	14,034	-0.11%
2018/01/22	1	19.95	0.2	20.00	20.00	0.8	14,205	0.01%
2018/01/19	0	0.00	6	20.03	20.05	-6	14,874	-0.04%
2018/01/18	3	20.08	5	20.09	20.05	-2	15,315	-0.01%
2018/01/17	0	0.00	42.2	20.01	20.05	-42.2	15,281	-0.28%
2018/01/16	5	19.97	26	20.00	20.00	-21	15,215	-0.14%
2018/01/15	5	19.95	12.4	20.00	20.00	-7.4	15,109	-0.05%
2018/01/12	1.2	19.81	6	19.80	19.85	-4.8	15,158	-0.03%
2018/01/11	2	19.80	1	19.75	19.85	1	15,111	0.01%
2018/01/10	21.3	19.82	3	19.80	19.85	18.3	15,259	0.12%
2018/01/09	8	19.82	14	19.85	19.85	-6	15,173	-0.04%
2018/01/08	7	19.78	7.1	19.84	19.85	-0.1	15,307	0.00%
2018/01/05	9	19.59	7	19.64	19.70	2	15,164	0.01%
2018/01/04	10	19.55	6	19.55	19.60	4	15,330	0.03%
2018/01/03	9	19.54	2	19.53	19.55	7	15,580	0.04%
2018/01/02	1	19.50	1.5	19.52	19.55	-0.5	15,625	0.00%