第一金 (2892)-國泰-高雄券商分點個股進出

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
26.75
漲跌
▼0.45
漲幅
-1.65%
成交量
29,698張
產業
上市金融類股
2204人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	26.3	27.29	18.3	27.30	27.20	8	12,912	0.06%
2024/04/12	46.2	27.26	1	27.30	27.35	45.2	12,922	0.35%
2024/04/11	5.5	27.39	2	27.40	27.45	3.5	12,870	0.03%
2024/04/10	9.2	27.57	49.4	27.50	27.50	-40.3	12,862	-0.31%
2024/04/09	2	27.48	5.1	27.51	27.55	-3.1	12,897	-0.02%
2024/04/08	8	27.36	6.2	27.45	27.45	1.8	12,933	0.01%
2024/04/03	79.4	27.35	21	27.30	27.15	58.4	12,931	0.45%
2024/04/02	1.8	27.62	11.3	27.70	27.75	-9.5	12,738	-0.07%
2024/04/01	3.2	27.77	2	27.85	27.75	1.2	12,763	0.01%
2024/03/29	21	27.70	20.6	27.72	27.70	0.4	12,727	0.00%
2024/03/28	4.4	27.59	0.6	27.60	27.60	3.8	12,575	0.03%
2024/03/27	0.1	27.75	0	27.78	27.70	0.1	12,472	0.00%
2024/03/26	6.8	27.69	20.2	27.73	27.80	-13.3	12,502	-0.11%
2024/03/25	0	27.65	7.8	27.66	27.70	-7.8	12,610	-0.06%
2024/03/22	0.3	27.50	14.7	27.54	27.60	-14.4	12,632	-0.11%
2024/03/21	2	27.60	36.4	27.49	27.55	-34.4	12,499	-0.28%
2024/03/20	16.3	27.25	9.2	27.27	27.20	7.1	12,578	0.06%
2024/03/19	38	27.40	1.9	27.39	27.35	36.2	12,480	0.29%
2024/03/18	3.8	27.43	4.5	27.53	27.45	-0.7	12,439	-0.01%
2024/03/15	12.4	27.41	18.3	27.48	27.60	-5.9	12,363	-0.05%
2024/03/14	25.2	27.50	41.5	27.54	27.65	-16.3	11,837	-0.14%
2024/03/13	2.2	27.24	12.4	27.20	27.25	-10.2	11,503	-0.09%
2024/03/12	9.8	27.05	2.4	27.06	27.05	7.4	11,330	0.07%
2024/03/11	2.1	27.08	5.2	27.10	27.05	-3.1	11,319	-0.03%
2024/03/08	7.4	27.10	24.6	27.13	27.10	-17.1	11,310	-0.15%
2024/03/07	9	26.97	11.1	27.01	27.00	-2.1	11,333	-0.02%
2024/03/06	5.6	27.09	42.4	27.09	27.10	-36.8	11,411	-0.32%
2024/03/05	8.3	26.90	4.2	26.90	26.90	4.2	11,789	0.04%
2024/03/04	28.4	26.95	7	27.00	26.95	21.4	11,792	0.18%
2024/03/01	14.6	27.05	1.1	27.10	27.05	13.5	11,812	0.11%
2024/02/29	3	27.00	4	27.11	27.10	-1	11,947	-0.01%
2024/02/27	12.9	26.97	26.8	26.97	26.90	-13.9	11,741	-0.12%
2024/02/26	30.8	26.95	14	26.96	26.90	16.8	11,702	0.14%
2024/02/23	5.9	27.18	10.3	27.18	27.15	-4.4	11,600	-0.04%
2024/02/22	18.6	27.19	12.9	27.23	27.25	5.7	11,877	0.05%
2024/02/21	14.3	27.19	9.8	27.30	27.20	4.6	11,862	0.04%
2024/02/20	3.1	27.30	27.5	27.40	27.40	-24.4	11,915	-0.20%
2024/02/19	5.1	27.12	49.7	27.16	27.20	-44.6	12,068	-0.37%
2024/02/16	20.1	26.80	0.2	26.92	26.85	19.9	12,124	0.16%
2024/02/15	11.6	26.79	10.2	26.94	26.75	1.5	12,089	0.01%
2024/02/05	5.4	26.82	2.2	26.81	26.80	3.2	11,901	0.03%
2024/02/02	5.1	26.88	11.4	27.00	27.00	-6.3	11,830	-0.05%
2024/02/01	6.4	26.78	39	26.84	26.90	-32.6	11,822	-0.28%
2024/01/31	3	26.50	2.2	26.56	26.60	0.8	11,711	0.01%
2024/01/30	8.4	26.59	0	0.00	26.50	8.4	11,655	0.07%
2024/01/29	1.1	26.85	3	26.88	26.80	-1.9	11,718	-0.02%
2024/01/26	52.5	26.75	24.1	26.85	26.85	28.4	11,764	0.24%
2024/01/25	4	26.63	2.1	26.68	26.65	2	11,726	0.02%
2024/01/24	3.3	26.56	17	26.51	26.60	-13.7	11,714	-0.12%
2024/01/23	1.1	26.41	2.8	26.56	26.50	-1.7	11,731	-0.01%
2024/01/22	22	26.44	0	26.60	26.40	21.9	11,756	0.19%
2024/01/19	15.1	26.43	55.1	26.45	26.45	-40.1	11,730	-0.34%
2024/01/18	25.5	26.23	5.2	26.32	26.20	20.3	11,764	0.17%
2024/01/17	99.3	26.27	3	26.22	26.10	96.3	11,754	0.82%
2024/01/16	135.6	26.59	4.1	26.61	26.50	131.5	11,459	1.15%	大買/鉅額交易
2024/01/15	24.5	26.90	2.4	26.92	26.80	22.1	11,258	0.20%
2024/01/12	10.2	26.93	0.1	26.95	26.90	10.1	11,395	0.09%
2024/01/11	5.1	27.04	11.9	27.14	27.05	-6.8	11,438	-0.06%
2024/01/10	11.1	26.96	2.1	27.05	26.90	9	11,439	0.08%
2024/01/09	12.1	27.14	0.3	27.25	27.05	11.8	11,468	0.10%
2024/01/08	3.5	27.21	56.2	27.29	27.25	-52.7	11,481	-0.46%
2024/01/05	6	27.03	6.1	27.17	27.00	-0.1	11,476	0.00%
2024/01/04	16	27.03	98	27.10	27.00	-82	11,549	-0.71%
2024/01/03	125.5	26.99	9.3	27.06	27.00	116.2	11,752	0.99%	大買/鉅額交易
2024/01/02	6	27.26	39.5	27.35	27.25	-33.5	11,700	-0.29%
2023/12/29	3.2	27.35	3	27.38	27.40	0.2	11,710	0.00%
2023/12/28	5.2	27.21	39.4	27.35	27.45	-34.2	11,986	-0.29%
2023/12/27	1.8	27.09	27.1	27.11	27.20	-25.2	11,954	-0.21%
2023/12/26	10.2	26.93	39.2	26.96	27.00	-29	11,949	-0.24%
2023/12/25	4.2	26.75	4.3	26.83	26.85	-0.1	11,980	0.00%
2023/12/22	21.9	26.76	0	0.00	26.75	21.9	12,098	0.18%
2023/12/21	26.3	26.80	4.4	26.80	26.80	21.9	12,206	0.18%
2023/12/20	346.6	26.92	0.1	27.05	26.90	346.5	12,190	2.84%	大買/鉅額交易
2023/12/19	19.2	27.27	42.4	27.25	27.20	-23.3	12,031	-0.19%
2023/12/18	2.4	27.44	19.8	27.43	27.50	-17.3	12,109	-0.14%
2023/12/15	5.1	27.50	11.4	27.56	27.35	-6.3	12,182	-0.05%
2023/12/14	0.3	27.53	68.3	27.61	27.60	-68	11,961	-0.57%
2023/12/13	10.5	27.32	9.1	27.34	27.40	1.4	11,858	0.01%
2023/12/12	3.3	27.47	2.1	27.50	27.50	1.1	12,137	0.01%
2023/12/11	4.6	27.47	10.3	27.50	27.55	-5.6	12,210	-0.05%
2023/12/08	2.2	27.46	24.6	27.50	27.60	-22.4	12,224	-0.18%
2023/12/07	0.2	27.51	2.2	27.44	27.45	-2	12,328	-0.02%
2023/12/06	0	27.60	8.8	27.61	27.60	-8.8	12,344	-0.07%
2023/12/05	373.1	27.26	2.6	27.30	27.35	370.5	12,239	3.03%	大買/鉅額交易
2023/12/04	4.3	27.32	2.1	27.38	27.35	2.2	12,220	0.02%
2023/12/01	68.6	27.57	6.1	27.52	27.35	62.5	12,174	0.51%
2023/11/30	4.2	27.66	64	27.75	27.70	-59.8	12,014	-0.50%
2023/11/29	10.3	27.69	11.9	27.78	27.50	-1.6	11,585	-0.01%
2023/11/28	60.2	27.60	69.3	27.85	27.60	-9	11,458	-0.08%
2023/11/27	34	27.67	3.4	27.75	27.45	30.6	11,698	0.26%
2023/11/24	1.1	27.60	33.1	27.82	27.65	-31.9	11,623	-0.27%
2023/11/22	0.5	27.70	7	27.76	27.70	-6.5	11,480	-0.06%
2023/11/21	31	27.80	34.9	27.80	27.85	-3.9	11,594	-0.03%
2023/11/20	27.1	27.31	21.4	27.40	27.45	5.7	11,446	0.05%
2023/11/17	2.2	27.52	30.1	27.50	27.55	-27.9	11,503	-0.24%
2023/11/16	1.2	27.35	28.9	27.36	27.50	-27.7	11,395	-0.24%
2023/11/15	1	27.05	52.4	27.14	27.15	-51.4	11,271	-0.46%
2023/11/14	1.4	26.87	5.9	26.95	26.95	-4.4	11,277	-0.04%
2023/11/13	1.6	26.83	1	26.84	26.90	0.6	11,486	0.01%
2023/11/10	0	26.82	6.4	26.87	26.85	-6.3	11,695	-0.05%
2023/11/09	0.2	26.85	5.8	26.85	26.80	-5.6	11,906	-0.05%
2023/11/08	5	26.85	36.4	26.85	26.85	-31.4	12,160	-0.26%
2023/11/07	0.7	26.86	1.2	26.81	26.85	-0.4	12,848	0.00%
2023/11/06	2	26.70	14.2	26.88	26.90	-12.2	13,334	-0.09%
2023/11/03	2.9	26.51	6.4	26.63	26.70	-3.4	13,520	-0.03%
2023/11/02	0.1	26.45	12	26.41	26.35	-11.9	13,641	-0.09%
2023/11/01	5.8	26.18	7.5	26.17	26.15	-1.7	13,861	-0.01%
2023/10/31	12.8	25.91	0	25.95	25.90	12.8	14,169	0.09%
2023/10/30	3.1	25.92	6.7	25.97	25.90	-3.6	14,466	-0.02%
2023/10/27	5	25.97	1.2	26.05	26.00	3.8	14,522	0.03%
2023/10/26	23.9	25.86	13	25.94	25.85	10.9	14,678	0.07%
2023/10/25	60.8	26.05	6.1	26.11	25.95	54.7	14,611	0.37%
2023/10/24	26.9	25.99	5	26.03	26.00	21.9	14,735	0.15%
2023/10/23	18.5	26.08	0.3	26.15	26.00	18.2	14,869	0.12%
2023/10/20	20.9	26.11	3	26.23	26.20	17.9	14,880	0.12%
2023/10/19	9.3	26.50	5	26.45	26.40	4.3	14,692	0.03%
2023/10/18	2.3	26.61	6.1	26.63	26.70	-3.8	14,710	-0.03%
2023/10/17	8.2	26.59	0.4	26.75	26.65	7.8	14,709	0.05%
2023/10/16	3	26.63	2	26.68	26.75	1	14,736	0.01%
2023/10/13	5.9	26.75	7	26.70	26.70	-1.1	14,838	-0.01%
2023/10/12	302.1	26.95	11.9	26.90	27.00	290.2	14,904	1.95%	大買/鉅額交易
2023/10/11	4.6	26.55	7.2	26.71	26.85	-2.6	14,925	-0.02%
2023/10/06	1.4	26.42	4.9	26.47	26.55	-3.5	14,759	-0.02%
2023/10/05	1.6	26.16	9.7	26.28	26.20	-8.1	14,787	-0.05%
2023/10/04	56.9	26.07	2.3	26.15	26.00	54.6	14,770	0.37%
2023/10/03	7.1	26.47	7	26.49	26.40	0.1	14,554	0.00%
2023/10/02	10.9	26.53	1.2	26.52	26.55	9.7	14,675	0.07%
2023/09/28	5.3	26.52	2.2	26.51	26.55	3.1	14,899	0.02%
2023/09/27	5.4	26.47	9	26.50	26.50	-3.6	14,900	-0.02%
2023/09/26	10.9	26.60	19.2	26.55	26.55	-8.3	14,850	-0.06%
2023/09/25	5.4	26.70	4	26.82	26.90	1.5	14,744	0.01%
2023/09/22	12.9	26.57	3.5	26.59	26.65	9.5	14,802	0.06%
2023/09/21	23.5	26.65	11	26.68	26.55	12.5	14,822	0.08%
2023/09/20	7.1	26.94	5.9	27.00	27.00	1.3	14,912	0.01%
2023/09/19	0.8	27.05	4.9	27.04	27.10	-4.1	14,854	-0.03%
2023/09/18	1.6	26.94	8	27.01	27.00	-6.4	14,960	-0.04%
2023/09/15	44.5	26.85	12.2	27.00	26.90	32.3	15,054	0.21%
2023/09/14	2	27.00	7	27.02	27.10	-5	14,807	-0.03%
2023/09/13	7.7	26.67	2	26.73	26.75	5.7	14,706	0.04%
2023/09/12	1.2	26.61	7.3	26.67	26.75	-6.1	14,916	-0.04%
2023/09/11	3.4	26.53	3.2	26.52	26.60	0.2	14,954	0.00%
2023/09/08	0.1	26.65	1	26.50	26.55	-1	14,958	-0.01%
2023/09/07	2.4	26.41	10.8	26.46	26.45	-8.4	15,063	-0.06%
2023/09/06	7.9	26.47	1	26.45	26.40	6.9	15,125	0.05%
2023/09/05	13.7	26.60	0	26.70	26.60	13.7	15,065	0.09%
2023/09/04	4.4	26.57	1	26.65	26.60	3.4	15,105	0.02%
2023/09/01	9.8	26.48	3.1	26.54	26.45	6.6	15,193	0.04%
2023/08/31	43.2	26.45	2	26.47	26.30	41.2	15,220	0.27%
2023/08/30	6.9	26.73	2.3	26.71	26.70	4.6	14,856	0.03%
2023/08/29	4.6	26.57	3.1	26.59	26.70	1.5	14,995	0.01%
2023/08/28	2.7	26.53	2	26.68	26.55	0.7	15,349	0.00%
2023/08/25	11.6	26.34	0.1	26.45	26.25	11.5	16,008	0.07%
2023/08/24	5.2	26.45	2	26.43	26.45	3.2	16,016	0.02%
2023/08/23	4	26.33	2.1	26.38	26.30	2	15,980	0.01%
2023/08/22	8.8	26.22	2.2	26.32	26.25	6.6	15,982	0.04%
2023/08/21	5.2	26.28	0.9	26.35	26.25	4.3	16,085	0.03%
2023/08/18	18	26.28	13.3	26.43	26.20	4.7	16,093	0.03%
2023/08/17	29.2	25.96	13.1	26.02	26.10	16.2	16,002	0.10%
2023/08/16	46	26.14	12	26.11	26.10	34	15,857	0.21%
2023/08/15	63.8	26.63	2	26.70	26.50	61.8	15,730	0.39%
2023/08/14	46.1	26.86	1	26.80	26.85	45.1	15,664	0.29%
2023/08/11	213.3	27.52	87.7	27.68	27.20	125.6	15,622	0.80%	大買/鉅額交易
2023/08/10	43.5	29.20	55.6	29.18	29.25	-12.1	14,981	-0.08%
2023/08/09	1.6	29.06	15.6	29.03	29.15	-14	14,518	-0.10%
2023/08/08	20.2	28.90	12.6	28.99	28.85	7.6	14,259	0.05%
2023/08/07	13.7	28.99	18	29.01	28.95	-4.3	14,089	-0.03%
2023/08/04	40	28.83	14	28.81	28.75	26.1	13,884	0.19%
2023/08/02	37.1	28.95	6.1	28.89	28.90	31	13,674	0.23%
2023/08/01	6.2	29.12	22.2	29.13	29.25	-15.9	13,459	-0.12%
2023/07/31	28.2	29.04	16.6	29.08	29.05	11.6	13,406	0.09%
2023/07/28	17.6	28.79	2.1	28.80	28.80	15.5	13,397	0.12%
2023/07/27	6.5	28.68	5.3	28.69	28.70	1.2	13,514	0.01%
2023/07/26	0.2	28.54	35.8	28.59	28.70	-35.7	13,506	-0.26%
2023/07/25	2.2	28.20	31	28.23	28.35	-28.8	13,371	-0.22%
2023/07/24	9.2	28.05	2	28.08	28.05	7.2	13,347	0.05%
2023/07/21	2.2	28.11	7	28.32	28.20	-4.8	13,466	-0.04%
2023/07/20	1	28.25	5	28.25	28.30	-4	13,569	-0.03%
2023/07/19	16.5	28.19	0	0.00	28.15	16.5	13,525	0.12%
2023/07/18	6.1	28.32	26.1	28.43	28.30	-20	13,445	-0.15%
2023/07/17	0.1	28.20	29.7	28.24	28.25	-29.7	13,284	-0.22%
2023/07/14	21	28.10	4.6	28.12	28.15	16.5	13,188	0.12%
2023/07/13	1.2	27.95	11.2	27.99	27.90	-10	13,078	-0.08%
2023/07/12	0.3	27.76	4	27.75	27.90	-3.7	13,048	-0.03%
2023/07/11	12.5	27.68	28.3	27.72	27.80	-15.8	13,029	-0.12%
2023/07/10	4.6	27.32	11.3	27.30	27.30	-6.6	12,990	-0.05%
2023/07/07	30.4	27.16	0	0.00	27.20	30.4	12,914	0.24%
2023/07/06	48.9	27.48	0	0.00	27.40	48.9	12,789	0.38%
2023/07/05	0	0.00	0.2	27.80	27.80	-0.2	12,500	0.00%
2023/07/04	9	27.66	0.3	27.70	27.80	8.7	12,439	0.07%
2023/07/03	10.4	27.71	1	27.80	27.70	9.3	12,482	0.07%
2023/06/30	1.1	27.61	5	27.66	27.65	-3.9	12,546	-0.03%
2023/06/29	2.6	27.66	4	27.70	27.70	-1.4	12,489	-0.01%
2023/06/28	19.8	27.59	0	27.80	27.65	19.7	12,480	0.16%
2023/06/27	1.3	27.73	11.2	27.76	27.70	-9.9	12,251	-0.08%
2023/06/26	10.8	27.68	2.1	27.81	27.75	8.7	12,265	0.07%
2023/06/21	0.1	27.95	5.4	27.93	27.90	-5.3	12,181	-0.04%
2023/06/20	3.4	27.74	0.5	27.85	27.80	2.9	12,192	0.02%
2023/06/19	1.1	27.60	3	27.78	27.80	-1.9	12,148	-0.02%
2023/06/16	5.3	27.65	8	27.79	27.60	-2.7	12,157	-0.02%
2023/06/15	37.9	27.77	0	27.94	27.70	37.8	12,060	0.31%
2023/06/14	6.5	27.89	1	27.90	27.85	5.4	12,098	0.05%
2023/06/13	6.2	27.93	0.8	27.95	27.90	5.5	12,293	0.04%
2023/06/12	1.4	27.96	1.2	28.00	27.90	0.2	12,397	0.00%
2023/06/09	1.1	27.91	14.1	27.99	27.95	-13	12,589	-0.10%
2023/06/08	2	27.88	3.9	27.93	27.95	-1.9	12,812	-0.01%
2023/06/07	3.2	27.80	1.1	27.85	27.90	2.1	12,920	0.02%
2023/06/06	2.2	27.76	7.1	27.90	27.75	-4.9	12,970	-0.04%
2023/06/05	13.1	27.81	20.9	27.87	27.75	-7.8	12,977	-0.06%
2023/06/02	8.3	27.62	2.7	27.69	27.60	5.6	12,869	0.04%
2023/06/01	29.2	27.65	1	27.70	27.65	28.2	12,829	0.22%
2023/05/31	3.4	27.96	2.2	28.05	28.10	1.2	12,634	0.01%
2023/05/30	3.1	28.06	7.3	28.05	28.10	-4.2	12,213	-0.03%
2023/05/29	0	27.90	36.7	27.98	28.00	-36.6	12,487	-0.29%
2023/05/26	6	27.70	1.5	27.72	27.75	4.5	13,131	0.03%
2023/05/25	2.2	27.76	4.4	27.77	27.75	-2.2	13,228	-0.02%
2023/05/24	19.3	27.81	4.5	27.89	28.00	14.8	13,321	0.11%
2023/05/23	12	27.98	2	28.00	28.15	10	13,239	0.08%
2023/05/22	2.2	28.01	6.5	28.09	28.00	-4.3	13,275	-0.03%
2023/05/19	15.1	28.02	1	28.00	28.10	14.1	13,337	0.11%
2023/05/18	11.2	27.97	7	27.99	28.05	4.2	13,359	0.03%
2023/05/17	1.5	27.88	14	27.78	27.90	-12.5	13,333	-0.09%
2023/05/16	0.4	27.45	3.6	27.47	27.55	-3.3	13,251	-0.02%
2023/05/15	2.2	27.20	3.6	27.44	27.40	-1.5	13,290	-0.01%
2023/05/12	8.1	27.33	1	27.46	27.25	7.1	13,371	0.05%
2023/05/11	0.1	27.50	3	27.42	27.50	-2.9	13,383	-0.02%
2023/05/10	1.5	27.51	0	0.00	27.50	1.5	13,390	0.01%
2023/05/09	0.2	27.42	12.2	27.52	27.55	-12.1	13,446	-0.09%
2023/05/08	16	27.37	51.5	27.28	27.40	-35.5	13,541	-0.26%
2023/05/05	0.4	27.06	6.1	27.08	27.10	-5.7	13,588	-0.04%
2023/05/04	0.1	27.00	4	27.02	27.05	-3.9	13,797	-0.03%
2023/05/03	12.4	26.94	4.7	26.97	26.95	7.7	13,896	0.06%
2023/05/02	2.9	27.11	18.1	27.19	27.20	-15.2	14,475	-0.10%
2023/04/28	2.4	26.97	6.1	27.06	27.10	-3.7	15,051	-0.02%
2023/04/27	10.3	26.96	3.4	26.98	27.00	6.8	15,111	0.05%
2023/04/26	8	27.00	34.1	26.99	27.05	-26	15,197	-0.17%
2023/04/25	3.4	26.90	47.5	26.91	26.90	-44.2	15,143	-0.29%
2023/04/24	0	26.85	3.2	26.93	26.95	-3.2	15,189	-0.02%
2023/04/21	0.1	26.80	8	26.86	26.90	-8	15,471	-0.05%
2023/04/20	1	26.80	19.4	26.85	26.80	-18.4	15,606	-0.12%
2023/04/19	3	26.87	9.6	26.88	26.85	-6.6	15,900	-0.04%
2023/04/18	1.3	26.76	9.3	26.79	26.90	-8	15,936	-0.05%
2023/04/17	4.2	26.79	10	26.77	26.75	-5.8	16,033	-0.04%
2023/04/14	15.1	26.80	6.6	26.84	26.85	8.5	16,040	0.05%
2023/04/13	2.9	26.67	3.7	26.72	26.75	-0.7	16,146	0.00%
2023/04/12	1.1	26.60	3.1	26.65	26.70	-2.1	16,240	-0.01%
2023/04/11	4.5	26.58	10.6	26.60	26.65	-6.1	16,365	-0.04%
2023/04/10	1.1	26.46	0.2	26.60	26.55	0.9	16,346	0.01%
2023/04/07	2.1	26.50	10.6	26.56	26.50	-8.6	16,357	-0.05%
2023/04/06	0.1	26.50	2.2	26.44	26.60	-2.1	16,385	-0.01%
2023/03/31	0.1	26.41	11	26.49	26.45	-10.9	16,314	-0.07%
2023/03/30	1.5	26.40	0.8	26.42	26.40	0.7	16,244	0.00%
2023/03/29	0	0.00	11.5	26.41	26.45	-11.5	16,253	-0.07%
2023/03/28	4.1	26.38	2.1	26.35	26.25	2	16,262	0.01%
2023/03/27	3.1	26.33	4.3	26.32	26.35	-1.3	16,325	-0.01%
2023/03/24	0.9	26.25	20	26.30	26.35	-19.1	16,501	-0.12%
2023/03/23	4.1	26.15	11.7	26.30	26.40	-7.6	16,490	-0.05%
2023/03/22	3	26.10	15.1	26.18	26.20	-12.1	16,504	-0.07%
2023/03/21	6.3	25.94	4.3	25.99	25.85	2	16,642	0.01%
2023/03/20	25.9	25.57	3.6	25.68	25.65	22.2	16,642	0.13%
2023/03/17	27.6	25.83	1	25.80	25.80	26.5	16,569	0.16%
2023/03/16	11.2	25.73	37	25.70	25.80	-25.7	16,434	-0.16%
2023/03/15	28.9	26.03	2	26.13	25.90	27	16,402	0.16%
2023/03/14	82.8	26.01	6	26.05	26.00	76.8	16,502	0.47%
2023/03/13	116.7	26.29	23.1	26.26	26.25	93.6	16,301	0.57%	大買/
2023/03/10	27.5	26.37	17.5	26.40	26.35	9.9	16,140	0.06%
2023/03/09	5.2	26.60	1	26.75	26.65	4.2	16,124	0.03%
2023/03/08	11.3	26.63	25.3	26.63	26.75	-14	16,685	-0.08%
2023/03/07	3	26.67	21.3	26.66	26.70	-18.3	16,765	-0.11%
2023/03/06	5.2	26.45	13.4	26.49	26.45	-8.3	16,949	-0.05%
2023/03/03	18.3	26.31	1.1	26.35	26.35	17.1	16,939	0.10%
2023/03/02	61.4	26.34	1	26.45	26.30	60.4	16,937	0.36%
2023/03/01	19.7	26.52	2	26.55	26.60	17.7	16,798	0.11%
2023/02/24	10.3	26.87	3	26.91	26.80	7.3	16,412	0.04%
2023/02/23	4.4	27.02	13.2	27.01	27.05	-8.8	15,735	-0.06%
2023/02/22	7.8	26.62	105.2	26.89	26.95	-97.4	15,670	-0.62%	大賣/
2023/02/21	14.5	26.74	11	26.73	26.70	3.5	15,499	0.02%
2023/02/20	119.5	26.76	7.6	26.76	26.75	111.9	15,648	0.71%	大買/鉅額交易
2023/02/17	5.8	26.49	3.1	26.64	26.50	2.6	15,627	0.02%
2023/02/16	1	26.50	5	26.65	26.55	-4	15,691	-0.03%
2023/02/15	17.9	26.52	0	26.65	26.45	17.9	15,819	0.11%
2023/02/14	50.9	26.57	4.8	26.63	26.70	46.1	15,762	0.29%
2023/02/13	0.7	26.35	33	26.49	26.60	-32.4	15,693	-0.21%
2023/02/10	4.3	26.23	21.2	26.26	26.35	-16.8	15,634	-0.11%
2023/02/09	6.7	26.14	10	26.13	26.15	-3.3	15,601	-0.02%
2023/02/08	11.6	26.11	9.7	26.11	26.10	1.9	15,647	0.01%
2023/02/07	3.7	26.12	5.2	26.10	26.10	-1.5	15,721	-0.01%
2023/02/06	9.3	26.11	2.4	26.12	26.05	6.9	15,680	0.04%
2023/02/03	8.4	26.10	1.3	26.20	26.20	7	15,560	0.05%
2023/02/02	26.5	26.15	1	26.25	26.15	25.5	15,462	0.17%
2023/02/01	32.6	26.12	8	26.19	26.30	24.6	15,246	0.16%
2023/01/31	106.4	26.30	4	26.24	26.10	102.4	15,176	0.67%	大買/鉅額交易
2023/01/30	190.8	26.56	168.3	26.88	26.90	22.5	14,530	0.16%	大買/大賣/
2023/01/17	1.9	26.68	7.3	26.76	26.75	-5.5	14,000	-0.04%
2023/01/16	17.1	26.60	26.1	26.67	26.70	-9	14,044	-0.06%
2023/01/13	12.1	26.43	2.1	26.44	26.45	10	14,017	0.07%
2023/01/12	40.2	26.42	1	26.50	26.45	39.2	14,308	0.27%
2023/01/11	22.6	26.85	1.6	26.78	26.80	21	14,215	0.15%
2023/01/10	9.1	27.03	16.5	26.99	27.10	-7.5	14,050	-0.05%
2023/01/09	5	26.80	53.2	26.91	27.00	-48.2	14,075	-0.34%
2023/01/06	3.2	26.44	3.5	26.49	26.50	-0.3	13,996	0.00%
2023/01/05	4.1	26.28	4.1	26.46	26.50	0	14,269	0.00%
2023/01/04	10.1	26.30	2	26.25	26.25	8.1	14,219	0.06%
2023/01/03	17.3	26.16	19.1	26.22	26.30	-1.8	14,570	-0.01%
2022/12/30	17.4	26.55	16	26.54	26.50	1.4	14,499	0.01%
2022/12/29	206	26.05	206	26.00	26.10	0	14,570	0.00%	大買/大賣/
2022/12/28	0.2	26.39	6	26.30	26.25	-5.8	14,600	-0.04%
2022/12/27	25.4	26.54	19.2	26.50	26.50	6.1	14,844	0.04%
2022/12/26	2.2	26.39	5.1	26.35	26.40	-3	15,067	-0.02%
2022/12/23	0.1	26.35	0.1	26.27	26.30	0	15,320	0.00%
2022/12/22	0.1	26.34	3.3	26.32	26.40	-3.2	15,528	-0.02%
2022/12/21	0.1	26.35	2	26.30	26.30	-1.9	15,797	-0.01%
2022/12/20	0.1	26.28	2.7	26.37	26.30	-2.5	15,983	-0.02%
2022/12/19	6.4	26.07	0.3	26.23	26.30	6	16,092	0.04%
2022/12/16	14.1	26.18	10.3	26.38	26.20	3.8	16,053	0.02%
2022/12/15	14.3	26.25	9.6	26.36	26.40	4.8	16,007	0.03%
2022/12/14	3.2	26.32	19.3	26.36	26.35	-16.2	16,169	-0.10%
2022/12/13	3.7	26.04	51	26.39	26.00	-47.4	16,162	-0.29%
2022/12/12	0.2	26.27	10.1	26.18	26.40	-9.9	16,068	-0.06%
2022/12/09	1.3	26.34	11	26.39	26.20	-9.7	16,567	-0.06%
2022/12/08	1	26.20	8	26.21	26.30	-7	16,548	-0.04%
2022/12/07	14.1	26.35	17.5	26.20	26.15	-3.4	16,571	-0.02%
2022/12/06	2.9	25.95	13.2	26.02	25.90	-10.3	16,461	-0.06%
2022/12/05	2	25.88	8.1	25.97	25.90	-6.1	16,290	-0.04%
2022/12/02	11.5	25.85	3	25.84	25.85	8.5	16,262	0.05%
2022/12/01	4.9	26.26	2.8	26.12	26.20	2.1	16,286	0.01%
2022/11/30	22.5	26.22	124	26.20	26.20	-101.5	16,261	-0.62%	大賣/鉅額交易
2022/11/29	6	25.81	36.8	26.04	26.20	-30.8	15,636	-0.20%
2022/11/28	16.9	25.58	0.4	25.81	25.85	16.5	15,494	0.11%
2022/11/25	1.6	25.84	11	25.79	25.90	-9.4	15,448	-0.06%
2022/11/24	16.1	25.39	1	25.60	25.60	15.1	15,343	0.10%
2022/11/23	1.5	25.38	11.6	25.46	25.45	-10.2	15,251	-0.07%
2022/11/22	8.4	25.25	1.1	25.35	25.30	7.3	15,217	0.05%
2022/11/21	75.9	25.22	56.1	25.25	25.35	19.8	15,132	0.13%
2022/11/18	18.6	25.33	6	25.18	25.30	12.6	15,085	0.08%
2022/11/17	30	25.49	18	25.43	25.55	12	14,982	0.08%
2022/11/16	9.8	25.66	4.3	25.71	25.70	5.5	15,010	0.04%
2022/11/15	4.9	25.63	8.3	25.82	25.90	-3.3	14,833	-0.02%
2022/11/14	9.8	25.82	5.5	25.88	25.80	4.3	14,741	0.03%
2022/11/11	1	25.70	11.3	25.71	25.90	-10.2	14,501	-0.07%
2022/11/10	1.9	25.10	4	25.16	25.15	-2.1	14,332	-0.01%
2022/11/09	1.5	25.22	1.9	25.30	25.30	-0.3	14,352	0.00%
2022/11/08	11	25.00	15	25.06	25.10	-4	14,290	-0.03%
2022/11/07	9.1	24.87	9.1	24.91	24.95	0	14,254	0.00%
2022/11/04	42.1	24.57	48.2	24.58	24.95	-6.1	14,308	-0.04%
2022/11/03	8.5	24.48	10	24.45	24.55	-1.5	14,262	-0.01%
2022/11/02	18.3	24.73	0	0.00	24.75	18.3	14,218	0.13%
2022/11/01	1	24.75	5	24.65	24.90	-4	14,409	-0.03%
2022/10/31	2.3	24.74	3.2	24.82	24.75	-0.9	14,436	-0.01%
2022/10/28	1.4	24.66	13	24.62	24.55	-11.7	14,652	-0.08%
2022/10/27	22.1	24.80	3	24.85	24.60	19.1	14,850	0.13%
2022/10/26	5.5	24.82	13.5	24.87	24.85	-8	14,932	-0.05%
2022/10/25	6.2	24.60	1	24.50	24.75	5.2	14,979	0.03%
2022/10/24	5	24.37	9	24.39	24.50	-4	15,161	-0.03%
2022/10/21	3	23.87	13.2	24.18	24.15	-10.2	15,163	-0.07%
2022/10/20	13.7	23.41	9.3	23.57	23.75	4.4	15,189	0.03%
2022/10/19	18.5	23.86	13.7	23.85	23.75	4.9	14,930	0.03%
2022/10/18	8.3	24.07	4.1	24.09	24.05	4.1	14,910	0.03%
2022/10/17	119.4	24.05	13.8	24.08	24.00	105.6	14,972	0.71%	大買/鉅額交易
2022/10/14	14.1	24.56	11	24.45	24.45	3.1	14,912	0.02%
2022/10/13	24.9	24.60	10.5	24.41	24.55	14.4	14,869	0.10%
2022/10/12	6.1	24.97	7.8	25.13	25.15	-1.7	14,573	-0.01%
2022/10/11	17.7	25.01	15	25.00	25.00	2.7	14,633	0.02%
2022/10/07	8.6	25.47	2.2	25.53	25.50	6.4	14,359	0.04%
2022/10/06	9	25.51	14	25.62	25.80	-5	14,317	-0.03%
2022/10/05	14.8	25.55	5.2	25.53	25.45	9.6	14,397	0.07%
2022/10/04	15	25.36	19.2	25.42	25.55	-4.2	14,411	-0.03%
2022/10/03	9.1	25.66	48.5	25.58	25.65	-39.4	14,232	-0.28%
2022/09/30	6.1	26.15	10	26.10	26.00	-3.9	14,164	-0.03%
2022/09/29	2.2	26.26	1.1	26.34	26.35	1	14,154	0.01%
2022/09/28	10.3	26.22	28	26.28	26.35	-17.7	14,075	-0.13%
2022/09/27	0.5	26.40	10.6	26.26	26.60	-10.1	13,907	-0.07%
2022/09/26	6.8	26.31	12.2	26.39	26.25	-5.4	13,928	-0.04%
2022/09/23	1.5	26.67	2	26.65	26.65	-0.5	14,030	0.00%
2022/09/22	3.3	26.47	3	26.47	26.50	0.3	14,280	0.00%
2022/09/21	11.5	26.80	12.6	26.71	26.75	-1.1	14,397	-0.01%
2022/09/20	5.6	26.57	0	0.00	26.50	5.6	14,439	0.04%
2022/09/19	3.3	26.73	2.2	26.80	26.60	1.1	14,574	0.01%
2022/09/16	0	26.95	15.8	26.90	26.90	-15.8	14,830	-0.11%
2022/09/15	2	26.55	6.2	26.51	26.45	-4.1	14,670	-0.03%
2022/09/14	3.9	26.52	2.7	26.42	26.40	1.2	14,859	0.01%
2022/09/13	0.5	26.80	17.7	26.81	26.75	-17.2	15,390	-0.11%
2022/09/12	2	26.70	17.4	26.76	26.80	-15.4	15,786	-0.10%
2022/09/08	0	0.00	0.6	26.40	26.45	-0.6	16,168	0.00%
2022/09/07	3.1	26.29	0	0.00	26.20	3.1	16,563	0.02%
2022/09/06	5.8	26.66	3.4	26.62	26.60	2.5	16,710	0.01%
2022/09/05	0.2	26.50	7	26.44	26.45	-6.8	16,861	-0.04%
2022/09/02	1.7	26.21	8	26.24	26.15	-6.3	17,023	-0.04%
2022/09/01	4.7	26.27	2.6	26.43	26.30	2.1	17,117	0.01%
2022/08/31	1.3	26.61	4.8	26.53	26.55	-3.5	17,015	-0.02%
2022/08/30	5.7	26.36	8.2	26.31	26.35	-2.5	17,038	-0.01%
2022/08/29	26.7	26.29	0.6	26.50	26.35	26.1	17,074	0.15%
2022/08/26	2	26.58	7	26.63	26.65	-5	17,112	-0.03%
2022/08/25	1.5	26.45	0.9	26.50	26.55	0.7	17,237	0.00%
2022/08/24	3.1	26.18	0.2	26.15	26.25	2.9	17,596	0.02%
2022/08/23	11.5	26.18	1.7	26.28	26.15	9.8	18,826	0.05%
2022/08/22	9.5	26.52	3	26.55	26.60	6.5	19,109	0.03%
2022/08/19	5	26.59	12.2	26.80	26.80	-7.2	19,335	-0.04%
2022/08/18	2	26.65	0.1	26.80	26.80	1.9	19,534	0.01%
2022/08/17	1.3	26.70	6.2	26.75	26.80	-4.9	19,732	-0.02%
2022/08/16	7.2	26.49	18.2	26.50	26.55	-11	19,947	-0.05%
2022/08/15	1.1	26.51	0	0.00	26.60	1.1	20,364	0.01%
2022/08/12	8.2	26.57	6.1	26.60	26.65	2.2	20,639	0.01%
2022/08/11	1.1	26.70	17.3	26.70	26.80	-16.2	20,912	-0.08%
2022/08/10	17.6	26.24	29	26.24	26.30	-11.4	21,162	-0.05%
2022/08/09	5.1	25.63	21.1	25.79	25.90	-16	21,187	-0.08%
2022/08/08	33.3	25.42	3.5	25.54	25.45	29.8	21,340	0.14%
2022/08/05	18.4	25.64	18.5	25.64	25.65	-0.1	21,289	0.00%
2022/08/04	52.9	25.44	16	25.56	25.55	36.9	21,507	0.17%
2022/08/03	18.7	26.93	10	26.95	26.95	8.7	21,404	0.04%
2022/08/02	55.7	26.81	0	0.00	26.95	55.7	21,427	0.26%
2022/08/01	8.2	26.96	15	27.09	27.00	-6.8	21,415	-0.03%
2022/07/29	16.5	26.78	58.1	26.98	27.00	-41.7	21,474	-0.19%
2022/07/28	0.2	26.55	29.4	26.62	26.75	-29.2	21,233	-0.14%
2022/07/27	15.3	26.19	16.2	26.18	26.35	-0.9	21,094	0.00%
2022/07/26	1.5	25.93	1.2	25.96	25.90	0.3	20,974	0.00%
2022/07/25	12.5	25.82	5.1	25.89	26.00	7.4	20,901	0.04%
2022/07/22	13.4	25.37	11	25.55	25.75	2.4	21,003	0.01%
2022/07/21	9	25.19	15	25.27	25.50	-6	20,972	-0.03%
2022/07/20	24.2	25.20	11	25.38	25.00	13.2	21,046	0.06%
2022/07/19	9.2	25.10	1	25.10	25.05	8.2	21,077	0.04%
2022/07/18	23.1	24.84	8	25.01	25.05	15.1	21,225	0.07%
2022/07/15	41	24.77	1.2	24.76	24.70	39.9	21,225	0.19%
2022/07/14	7.3	25.11	0	25.30	25.20	7.3	21,294	0.03%
2022/07/13	13.4	25.05	21.2	25.16	25.30	-7.8	21,346	-0.04%
2022/07/12	19.4	24.58	48.3	24.59	24.50	-28.8	21,402	-0.13%
2022/07/11	5.4	25.30	6.5	25.28	25.30	-1.1	21,405	-0.01%
2022/07/08	2.1	25.68	3.3	25.65	25.50	-1.1	21,700	-0.01%
2022/07/07	6	25.55	19	25.69	25.55	-13	21,745	-0.06%
2022/07/06	2.9	25.77	17.6	25.74	25.60	-14.7	21,680	-0.07%
2022/07/05	5.2	25.95	2	26.15	25.95	3.2	21,855	0.01%
2022/07/04	23.2	25.79	32	25.88	25.90	-8.8	21,929	-0.04%
2022/07/01	11.7	25.82	3.1	25.80	25.80	8.6	22,193	0.04%
2022/06/30	6.3	26.18	7	26.18	26.20	-0.7	22,426	0.00%
2022/06/29	4.1	26.25	0	0.00	26.35	4.1	22,269	0.02%
2022/06/28	4.1	26.34	6	26.48	26.45	-1.9	22,321	-0.01%
2022/06/27	1.1	26.55	18	26.51	26.45	-16.8	22,337	-0.08%
2022/06/24	0.6	26.40	5.2	26.45	26.40	-4.7	22,154	-0.02%
2022/06/23	9.1	26.17	4.1	26.29	26.25	5	21,934	0.02%
2022/06/22	8.3	26.29	2	26.26	26.30	6.3	21,769	0.03%
2022/06/21	0.2	26.32	15.1	26.40	26.40	-14.8	21,655	-0.07%
2022/06/20	14.1	25.84	13.1	26.21	25.80	1	21,249	0.00%
2022/06/17	24.1	25.95	2.2	25.95	25.85	21.9	20,924	0.10%
2022/06/16	28.1	26.62	13	26.75	26.40	15.1	20,568	0.07%
2022/06/15	2.3	26.34	2.3	26.47	26.40	0	20,682	0.00%
2022/06/14	0.5	26.49	7.1	26.34	26.50	-6.6	20,708	-0.03%
2022/06/13	18.1	25.89	48.1	26.12	26.20	-30.1	20,681	-0.15%
2022/06/10	36.6	26.30	2.2	26.37	26.20	34.4	20,562	0.17%
2022/06/09	11.3	26.46	1.2	26.46	26.40	10.1	20,562	0.05%
2022/06/08	2.8	26.48	6	26.49	26.45	-3.2	20,569	-0.02%
2022/06/07	2	26.35	14.2	26.40	26.45	-12.2	20,624	-0.06%
2022/06/06	11.1	26.29	6	26.37	26.35	5.1	20,684	0.02%
2022/06/02	12.5	26.41	3.3	26.27	26.40	9.2	20,909	0.04%
2022/06/01	98.6	26.75	31.3	26.60	26.50	67.3	21,246	0.32%
2022/05/31	7.4	26.56	7.1	27.34	27.35	0.3	20,960	0.00%
2022/05/30	11	26.64	21.1	26.85	26.95	-10.1	19,744	-0.05%
2022/05/27	4	26.45	17.4	26.52	26.55	-13.4	19,459	-0.07%
2022/05/26	7.2	26.17	0	0.00	26.25	7.2	19,429	0.04%
2022/05/25	26.2	26.30	3	26.45	26.35	23.2	19,678	0.12%
2022/05/24	0	0.00	12.1	26.46	26.50	-12.1	19,804	-0.06%
2022/05/23	12.2	26.13	15.1	26.40	26.25	-2.9	19,567	-0.01%
2022/05/20	2.6	26.02	19.6	26.11	26.20	-17	19,291	-0.09%
2022/05/19	8.4	25.81	3	25.90	25.80	5.4	19,053	0.03%
2022/05/18	4.1	26.24	21	26.10	26.35	-16.9	18,812	-0.09%
2022/05/17	14.3	25.57	2	25.73	25.50	12.3	18,588	0.07%
2022/05/16	14.9	25.59	17.1	25.49	25.70	-2.1	18,547	-0.01%
2022/05/13	1.4	25.48	35.1	25.58	25.60	-33.8	18,389	-0.18%
2022/05/12	47.7	25.76	38	25.68	25.50	9.7	18,420	0.05%
2022/05/11	5.4	26.23	60	26.25	26.35	-54.6	18,171	-0.30%
2022/05/10	11.4	26.21	56.1	26.39	26.35	-44.7	18,077	-0.25%
2022/05/09	37.4	26.24	47.6	26.24	26.10	-10.2	18,003	-0.06%
2022/05/06	24.4	26.67	15.9	26.77	26.85	8.5	18,006	0.05%
2022/05/05	60.5	27.21	12.1	27.26	27.10	48.4	18,118	0.27%
2022/05/04	3.5	27.46	5.2	27.53	27.40	-1.7	18,084	-0.01%
2022/05/03	30.7	27.55	5	27.56	27.50	25.7	18,343	0.14%
2022/04/29	4	27.63	3	27.80	27.80	1	18,470	0.01%
2022/04/28	6.4	27.37	1.1	27.54	27.60	5.3	18,634	0.03%
2022/04/27	9.8	27.72	45.5	27.68	27.65	-35.7	18,543	-0.19%
2022/04/26	19.4	27.79	26.3	27.97	28.00	-7	18,531	-0.04%
2022/04/25	25.8	27.59	17.6	27.64	27.60	8.2	18,432	0.04%
2022/04/22	25.8	27.72	5.4	27.56	27.95	20.4	18,353	0.11%
2022/04/21	15.1	27.75	14	27.66	27.70	1.1	18,387	0.01%
2022/04/20	12.3	27.81	4.4	27.89	28.10	7.9	18,500	0.04%
2022/04/19	15.6	27.84	9	27.92	27.75	6.6	18,465	0.04%
2022/04/18	72	27.72	40.3	27.76	27.80	31.6	18,595	0.17%
2022/04/15	15.8	28.38	9.5	28.55	28.40	6.3	18,348	0.03%
2022/04/14	76.4	28.83	68.4	28.99	28.60	8	18,334	0.04%
2022/04/13	15	29.42	37	29.49	29.55	-22	18,102	-0.12%
2022/04/12	11.3	29.42	8	29.46	29.60	3.3	17,969	0.02%
2022/04/11	16.4	29.63	22.2	29.74	29.65	-5.8	17,812	-0.03%
2022/04/08	21	29.25	10.1	29.37	29.50	11	17,646	0.06%
2022/04/07	131	29.52	8.2	29.58	29.10	122.7	17,519	0.70%	大買/鉅額交易
2022/04/06	17.9	29.06	88.3	29.11	29.75	-70.4	17,130	-0.41%
2022/04/01	15.1	28.36	4.8	28.37	28.50	10.3	16,701	0.06%
2022/03/31	6.3	28.43	19.3	28.42	28.45	-13	16,554	-0.08%
2022/03/30	13.1	27.85	5.3	27.85	28.00	7.8	16,221	0.05%
2022/03/29	21.6	27.62	16.1	27.67	27.65	5.5	15,994	0.03%
2022/03/28	7.2	27.62	2.6	27.72	27.80	4.6	15,957	0.03%
2022/03/25	17.6	27.64	42.3	27.64	27.75	-24.7	15,883	-0.16%
2022/03/24	5.7	27.48	32.3	27.55	27.60	-26.6	15,791	-0.17%
2022/03/23	12.1	27.43	21.2	27.42	27.50	-9.1	15,821	-0.06%
2022/03/22	4.3	26.82	18	27.02	27.20	-13.7	15,653	-0.09%
2022/03/21	37.3	26.98	13	27.08	27.00	24.3	15,565	0.16%
2022/03/18	6.2	26.80	21.9	26.93	27.00	-15.7	15,517	-0.10%
2022/03/17	0.3	26.47	24.8	26.51	26.55	-24.6	15,079	-0.16%
2022/03/16	4.2	25.96	8.2	26.18	26.30	-4	14,874	-0.03%
2022/03/15	5.1	25.78	4.2	25.86	25.90	0.9	14,711	0.01%
2022/03/14	1.2	25.73	25.7	25.77	25.95	-24.5	14,695	-0.17%
2022/03/11	17.3	25.55	3	25.62	25.60	14.3	14,709	0.10%
2022/03/10	4.1	25.49	104.5	25.67	25.75	-100.4	14,721	-0.68%	大賣/
2022/03/09	35.3	25.16	7.8	25.25	25.10	27.5	14,629	0.19%
2022/03/08	69.8	25.10	0.1	25.30	25.05	69.7	14,503	0.48%
2022/03/07	56.3	25.34	8.4	25.28	25.50	47.9	14,280	0.34%
2022/03/04	41.7	25.91	14	25.92	26.00	27.7	14,549	0.19%
2022/03/03	21.9	26.17	3	26.28	26.25	18.9	14,587	0.13%
2022/03/02	2.3	26.01	7	26.12	26.25	-4.7	14,666	-0.03%
2022/03/01	5.1	25.87	4	26.05	26.10	1.1	14,606	0.01%
2022/02/25	45.6	25.57	36.7	25.58	25.70	8.9	14,418	0.06%
2022/02/24	39.9	25.84	20.3	25.87	25.85	19.6	13,978	0.14%
2022/02/23	5.5	26.13	0.4	26.20	26.25	5.1	13,716	0.04%
2022/02/22	43.3	26.04	3.8	25.94	26.20	39.4	13,725	0.29%
2022/02/21	0.1	26.33	0.6	26.35	26.35	-0.5	13,701	0.00%
2022/02/18	26.6	26.44	3.7	26.41	26.35	23	13,812	0.17%
2022/02/17	1.1	26.50	6	26.50	26.60	-5	13,849	-0.04%
2022/02/16	3.1	26.38	14.4	26.42	26.35	-11.3	13,860	-0.08%
2022/02/15	8.3	26.32	11.6	26.29	26.20	-3.3	13,890	-0.02%
2022/02/14	10.6	26.19	6.6	26.19	26.40	4	13,880	0.03%
2022/02/11	19.6	26.51	10.3	26.43	26.55	9.2	13,718	0.07%
2022/02/10	4.4	26.40	0.6	26.50	26.60	3.8	13,790	0.03%
2022/02/09	22.1	26.32	57.5	26.36	26.55	-35.4	13,764	-0.26%
2022/02/08	12.2	26.09	26.1	26.06	26.20	-13.9	13,636	-0.10%
2022/02/07	7.5	25.44	28	25.63	25.75	-20.5	13,397	-0.15%
2022/01/26	15.7	25.08	11.6	25.12	25.15	4.1	13,050	0.03%
2022/01/25	30.2	24.81	3.1	24.86	25.10	27	13,017	0.21%
2022/01/24	12.8	24.94	7.2	24.99	25.15	5.6	12,765	0.04%
2022/01/21	28.1	25.11	150.8	25.05	25.20	-122.7	12,770	-0.96%	大賣/鉅額交易
2022/01/20	3	25.25	4.5	25.49	25.50	-1.5	12,567	-0.01%
2022/01/19	8.8	25.25	6.7	25.33	25.35	2.1	12,445	0.02%
2022/01/18	7.2	25.37	5.7	25.34	25.35	1.5	12,468	0.01%
2022/01/17	9.3	25.31	2.8	25.31	25.35	6.5	12,371	0.05%
2022/01/14	83.3	25.52	9	25.48	25.50	74.3	12,245	0.61%
2022/01/13	18.4	25.57	14.9	25.62	25.80	3.5	12,173	0.03%
2022/01/12	8.3	25.41	3.3	25.45	25.55	5	11,969	0.04%
2022/01/11	7.5	25.29	29.2	25.32	25.45	-21.7	11,936	-0.18%
2022/01/10	3.2	24.91	9	24.97	25.10	-5.8	11,772	-0.05%
2022/01/07	13	24.97	27.6	24.99	25.00	-14.6	11,806	-0.12%
2022/01/06	3	24.72	20.9	24.74	24.80	-17.9	11,623	-0.15%
2022/01/05	1.2	24.56	6	24.56	24.65	-4.8	11,484	-0.04%
2022/01/04	1.6	24.42	6.6	24.45	24.50	-5	11,607	-0.04%
2022/01/03	25.2	24.46	17	24.66	24.40	8.2	11,606	0.07%
2021/12/30	11.3	24.48	66.4	24.50	24.50	-55.1	11,545	-0.48%
2021/12/29	2.2	24.47	11.1	24.50	24.55	-8.9	11,615	-0.08%
2021/12/28	1	24.25	26.1	24.33	24.35	-25.1	11,614	-0.22%
2021/12/27	5.1	24.17	12.7	24.21	24.25	-7.5	11,573	-0.07%
2021/12/24	2.1	24.15	14.5	24.16	24.20	-12.4	11,784	-0.11%
2021/12/23	6.9	24.10	3	24.15	24.15	3.9	11,908	0.03%
2021/12/22	6.1	24.02	0.1	24.10	24.10	6	12,045	0.05%
2021/12/21	0	24.10	2	24.03	24.10	-2	12,066	-0.02%
2021/12/20	3.4	23.94	5.9	23.90	23.95	-2.5	12,072	-0.02%
2021/12/17	0.3	24.00	35.1	24.07	24.15	-34.8	12,008	-0.29%
2021/12/16	7	23.86	9	23.94	23.95	-2	11,898	-0.02%
2021/12/15	6.1	23.89	2.9	23.92	23.90	3.1	12,243	0.03%
2021/12/14	4.3	23.92	5.1	23.91	23.90	-0.8	12,569	-0.01%
2021/12/13	10.4	24.21	2.2	24.27	24.10	8.3	12,520	0.07%
2021/12/10	4.3	24.08	19.5	24.09	24.10	-15.2	12,483	-0.12%
2021/12/09	1.1	23.95	3.3	24.00	24.00	-2.2	12,461	-0.02%
2021/12/08	9.5	23.94	35.2	23.98	24.00	-25.8	12,429	-0.21%
2021/12/07	2.1	23.70	10.7	23.89	24.00	-8.6	12,364	-0.07%
2021/12/06	10.1	23.74	7.2	23.77	23.80	2.9	12,355	0.02%
2021/12/03	7.1	23.69	12.4	23.72	23.75	-5.3	12,455	-0.04%
2021/12/02	6.1	23.62	18	23.68	23.70	-11.9	12,452	-0.10%
2021/12/01	11.1	23.59	16	23.46	23.60	-4.9	12,410	-0.04%
2021/11/30	37.3	23.19	0	0.00	23.10	37.3	12,353	0.30%
2021/11/29	18.3	23.30	16.1	23.28	23.30	2.2	11,718	0.02%
2021/11/26	14.2	23.52	4.5	23.56	23.50	9.7	11,677	0.08%
2021/11/25	7.1	23.64	4	23.76	23.80	3.1	11,846	0.03%
2021/11/24	4.6	23.77	2.5	23.75	23.70	2.1	11,964	0.02%
2021/11/23	10.1	23.60	34.3	23.65	23.60	-24.2	12,109	-0.20%
2021/11/22	4.6	23.67	1	23.70	23.70	3.6	12,531	0.03%
2021/11/19	9.6	23.78	15	23.82	23.75	-5.4	12,989	-0.04%
2021/11/18	9.5	23.92	19.5	23.92	24.00	-10	13,360	-0.08%
2021/11/17	4.1	23.65	47	23.73	23.85	-43	13,323	-0.32%
2021/11/16	1	23.50	21.7	23.54	23.60	-20.7	13,402	-0.15%
2021/11/15	3.2	23.42	8.3	23.55	23.50	-5.1	13,513	-0.04%
2021/11/12	1.1	23.34	10.4	23.29	23.40	-9.3	13,464	-0.07%
2021/11/11	8.2	23.08	18.4	23.12	23.15	-10.2	13,651	-0.07%
2021/11/10	3.2	23.03	17.2	23.05	23.10	-14	13,777	-0.10%
2021/11/09	3.5	22.96	18.2	23.00	23.05	-14.7	13,822	-0.11%
2021/11/08	1	22.90	24.3	23.00	23.00	-23.3	13,749	-0.17%
2021/11/05	0.2	22.90	39.3	22.95	23.00	-39.1	13,791	-0.28%
2021/11/04	2.3	22.91	2.6	22.97	22.95	-0.3	13,743	0.00%
2021/11/03	1.1	22.85	7.2	22.94	22.95	-6.1	13,836	-0.04%
2021/11/02	4	22.85	2.4	22.91	22.95	1.6	13,927	0.01%
2021/11/01	5.3	22.86	6.7	22.90	22.85	-1.4	13,985	-0.01%
2021/10/29	1	22.80	1	22.85	22.90	0	13,998	0.00%
2021/10/28	1	22.85	22	22.85	22.90	-21	13,916	-0.15%
2021/10/27	7	22.91	7.3	22.89	22.90	-0.3	13,939	0.00%
2021/10/26	1	22.90	12.6	22.93	22.90	-11.6	14,081	-0.08%
2021/10/25	7.1	22.76	1	22.75	22.80	6	13,961	0.04%
2021/10/22	6.3	22.65	2	22.75	22.80	4.3	14,068	0.03%
2021/10/21	7.5	22.79	12.1	22.80	22.80	-4.6	14,115	-0.03%
2021/10/20	1.2	22.67	6.1	22.75	22.80	-5	14,108	-0.04%
2021/10/19	4.8	22.76	10	22.76	22.80	-5.2	14,230	-0.04%
2021/10/18	2.1	22.68	11.2	22.66	22.70	-9.1	14,205	-0.06%
2021/10/15	0.2	22.55	6.5	22.55	22.60	-6.2	14,220	-0.04%
2021/10/14	2.8	22.45	8	22.42	22.40	-5.2	14,164	-0.04%
2021/10/13	10	22.43	0	0.00	22.45	10	14,276	0.07%
2021/10/12	2.6	22.35	4.7	22.38	22.50	-2.1	14,367	-0.01%
2021/10/08	8	22.43	20	22.45	22.40	-12	14,207	-0.08%
2021/10/07	2	22.48	5.7	22.53	22.55	-3.7	14,274	-0.03%
2021/10/06	3.3	22.38	4	22.45	22.40	-0.7	14,279	0.00%
2021/10/05	1.2	22.45	12.2	22.44	22.35	-10.9	14,240	-0.08%
2021/10/04	10.4	22.38	14	22.39	22.45	-3.6	14,218	-0.03%
2021/10/01	24.6	22.32	8	22.31	22.40	16.6	14,208	0.12%
2021/09/30	1.5	22.53	15.3	22.55	22.55	-13.7	14,047	-0.10%
2021/09/29	4.5	22.37	3.3	22.45	22.55	1.2	13,960	0.01%
2021/09/28	3	22.56	1	22.55	22.55	2	13,853	0.01%
2021/09/27	3.1	22.55	2.3	22.64	22.60	0.8	13,842	0.01%
2021/09/24	5.2	22.51	4	22.58	22.60	1.2	13,838	0.01%
2021/09/23	13	22.44	10	22.44	22.50	3	13,891	0.02%
2021/09/22	41	22.25	106.8	22.30	22.25	-65.8	13,936	-0.47%	大賣/
2021/09/17	6.9	22.59	3.8	22.71	22.50	3.1	13,614	0.02%
2021/09/16	12	22.65	4	22.70	22.75	8	13,269	0.06%
2021/09/15	1.4	22.64	4	22.60	22.65	-2.6	13,272	-0.02%
2021/09/14	2.7	22.66	5.1	22.70	22.70	-2.4	13,385	-0.02%
2021/09/13	2.1	22.50	22.7	22.46	22.60	-20.5	13,394	-0.15%
2021/09/10	1.1	22.41	0.1	22.58	22.50	1	13,508	0.01%
2021/09/09	61.2	22.40	2	22.40	22.35	59.2	13,836	0.43%
2021/09/08	98.5	22.45	9.2	22.40	22.55	89.3	13,836	0.65%
2021/09/07	9.1	22.56	2.3	22.56	22.55	6.8	13,793	0.05%
2021/09/06	5.5	22.71	1.9	22.75	22.65	3.6	13,824	0.03%
2021/09/03	3.7	22.63	6.7	22.68	22.80	-3	13,838	-0.02%
2021/09/02	3.2	22.59	1.3	22.62	22.60	1.9	13,843	0.01%
2021/09/01	2	22.82	12	22.83	22.85	-10	13,752	-0.07%
2021/08/31	7.2	22.64	27	22.81	22.90	-19.8	13,706	-0.14%
2021/08/30	6	22.67	14	22.72	22.80	-8	13,469	-0.06%
2021/08/27	26.2	22.32	32.1	22.35	22.45	-5.9	13,317	-0.04%
2021/08/26	48.6	21.96	37	21.99	22.10	11.6	13,130	0.09%
2021/08/25	66.9	23.05	44	23.10	23.05	22.9	12,765	0.18%
2021/08/24	4.7	23.05	28.1	23.07	23.10	-23.4	12,247	-0.19%
2021/08/23	11.4	23.03	3.2	23.03	23.05	8.2	11,894	0.07%
2021/08/20	8	22.99	8	23.01	23.00	0	11,824	0.00%
2021/08/19	9.7	23.00	45	23.01	23.00	-35.3	12,066	-0.29%
2021/08/18	5.1	23.09	9.3	23.13	23.15	-4.2	11,913	-0.04%
2021/08/17	4.1	22.99	24.3	23.06	23.15	-20.3	11,877	-0.17%
2021/08/16	16.1	22.95	7	23.00	23.00	9.1	11,648	0.08%
2021/08/13	25.3	23.05	94.2	23.08	23.10	-68.8	11,574	-0.59%
2021/08/12	1.3	23.06	5.5	23.08	23.10	-4.2	11,601	-0.04%
2021/08/11	7.4	23.05	4.5	23.05	23.10	2.9	11,655	0.02%
2021/08/10	0	23.00	5	23.00	23.00	-5	11,701	-0.04%
2021/08/09	2.2	23.02	21.2	23.00	23.05	-19	12,092	-0.16%
2021/08/06	4.1	22.95	0.7	23.00	23.00	3.4	12,215	0.03%
2021/08/05	0.2	23.00	20.6	23.01	23.10	-20.4	12,567	-0.16%
2021/08/04	2.6	22.97	4.8	22.99	23.00	-2.2	13,387	-0.02%
2021/08/03	0.1	22.95	3.5	22.95	23.00	-3.4	13,574	-0.02%
2021/08/02	0.1	22.85	4	22.90	22.95	-3.9	13,711	-0.03%
2021/07/30	28	22.79	5	22.85	22.75	23	13,755	0.17%
2021/07/29	13.4	22.85	9.5	22.85	22.90	4	13,733	0.03%
2021/07/28	11.3	22.73	14.8	22.73	22.80	-3.5	13,804	-0.03%
2021/07/27	2	22.90	6	22.90	22.90	-4	14,110	-0.03%
2021/07/26	4.2	22.90	6	23.05	22.85	-1.8	14,583	-0.01%
2021/07/23	6.1	22.99	14.2	23.01	23.00	-8.1	14,578	-0.06%
2021/07/22	0.2	22.90	7.1	22.91	22.95	-6.9	14,534	-0.05%
2021/07/21	4.4	22.77	6	22.77	22.85	-1.6	14,517	-0.01%
2021/07/20	11.3	22.81	128	22.80	22.75	-116.7	14,656	-0.80%	大賣/鉅額交易
2021/07/19	5.1	22.83	4.3	22.84	23.00	0.8	14,673	0.01%
2021/07/16	5.3	22.85	3.9	22.90	22.95	1.4	14,780	0.01%
2021/07/15	6.3	22.85	35	22.89	22.85	-28.7	14,887	-0.19%
2021/07/14	45.7	22.80	6	22.80	22.90	39.7	14,975	0.27%
2021/07/13	92	22.75	43.6	22.80	22.80	48.5	15,143	0.32%
2021/07/12	9.4	22.79	3	22.75	22.70	6.4	15,188	0.04%
2021/07/09	9.2	22.53	14.1	22.55	22.65	-4.9	15,270	-0.03%
2021/07/08	1.4	22.59	6.5	22.56	22.55	-5.1	15,284	-0.03%
2021/07/07	14	22.45	7	22.47	22.50	7	15,334	0.05%
2021/07/06	3	22.57	4.7	22.59	22.60	-1.7	15,402	-0.01%
2021/07/05	16.3	22.50	23	22.50	22.60	-6.7	15,468	-0.04%
2021/07/02	1	22.45	13.2	22.50	22.45	-12.2	15,504	-0.08%
2021/07/01	1.6	22.55	4.3	22.59	22.50	-2.7	15,588	-0.02%
2021/06/30	0	22.60	1.4	22.63	22.70	-1.4	15,659	-0.01%
2021/06/29	4.2	22.55	4.4	22.57	22.55	-0.2	15,697	0.00%
2021/06/28	4.2	22.52	9.4	22.55	22.60	-5.1	15,821	-0.03%
2021/06/25	2	22.35	0.4	22.40	22.45	1.6	15,888	0.01%
2021/06/24	2.1	22.42	0.1	22.35	22.35	2	16,016	0.01%
2021/06/23	7	22.30	12.2	22.42	22.40	-5.2	16,136	-0.03%
2021/06/22	3	22.28	12.2	22.32	22.25	-9.2	16,061	-0.06%
2021/06/21	10.6	22.05	5.4	22.08	22.35	5.2	16,091	0.03%
2021/06/18	11.3	22.11	7.7	22.30	22.10	3.6	16,007	0.02%
2021/06/17	0	22.25	6	22.15	22.30	-6	15,716	-0.04%
2021/06/16	6	22.20	2	22.25	22.30	4	16,117	0.02%
2021/06/15	6	22.12	3.3	22.25	22.30	2.7	16,149	0.02%
2021/06/11	0	22.05	14.5	22.13	22.20	-14.5	16,403	-0.09%
2021/06/10	5.1	22.10	6.1	22.10	22.10	-1.1	16,643	-0.01%
2021/06/09	2	22.05	1.5	22.12	22.10	0.5	16,750	0.00%
2021/06/08	1	22.10	1	22.20	22.15	0	16,868	0.00%
2021/06/07	4	22.09	24.7	22.09	22.10	-20.7	17,111	-0.12%
2021/06/04	2.7	22.13	1	22.15	22.25	1.7	17,260	0.01%
2021/06/03	21.3	22.29	5.1	22.30	22.25	16.3	17,736	0.09%
2021/06/02	4.6	22.20	7.1	22.24	22.30	-2.5	17,919	-0.01%
2021/06/01	10	22.05	7.9	22.10	22.20	2.2	17,974	0.01%
2021/05/31	4.3	21.96	28.4	21.97	22.00	-24.1	18,220	-0.13%
2021/05/28	11	21.79	55.9	21.76	21.85	-44.9	18,356	-0.24%
2021/05/27	10.1	21.60	13.7	21.62	21.70	-3.6	18,689	-0.02%
2021/05/26	0.4	21.75	2.1	21.80	21.80	-1.7	18,767	-0.01%
2021/05/25	7.8	21.66	35.4	21.70	21.75	-27.6	18,950	-0.15%
2021/05/24	13.3	21.49	0.6	21.60	21.50	12.7	18,997	0.07%
2021/05/21	94.8	21.69	40	21.72	21.65	54.8	19,245	0.28%
2021/05/20	12.1	21.46	6.9	21.49	21.55	5.2	19,338	0.03%
2021/05/19	3.1	21.65	1.3	21.61	21.65	1.8	19,349	0.01%
2021/05/18	21.6	21.56	38.2	21.38	21.65	-16.6	19,349	-0.09%
2021/05/17	47.3	21.15	71.1	21.03	21.10	-23.8	19,591	-0.12%
2021/05/14	5.2	21.57	44.6	21.60	21.70	-39.4	19,253	-0.20%
2021/05/13	93	21.34	36.4	21.44	21.45	56.6	19,039	0.30%
2021/05/12	148.7	21.64	128.2	21.86	21.50	20.6	18,657	0.11%	大買/大賣/
2021/05/11	36.2	22.44	100.2	22.50	22.40	-64	17,762	-0.36%
2021/05/10	109.7	22.77	37	22.72	22.80	72.7	17,585	0.41%	大買/
2021/05/07	7.7	22.40	48.9	22.42	22.50	-41.2	17,731	-0.23%
2021/05/06	4.3	22.29	65.6	22.37	22.35	-61.3	17,811	-0.34%
2021/05/05	8.4	22.23	25.8	22.25	22.20	-17.5	17,760	-0.10%
2021/05/04	27.1	22.27	37.9	22.40	22.25	-10.8	17,799	-0.06%
2021/05/03	49.8	22.34	190.8	22.47	22.40	-141	17,488	-0.81%	大賣/鉅額交易
2021/04/29	8.3	22.90	28.2	22.94	22.90	-19.9	17,233	-0.12%
2021/04/28	9.7	22.94	220.2	22.93	23.00	-210.5	17,252	-1.22%	大賣/鉅額交易
2021/04/27	2.4	22.94	49.4	22.94	22.95	-47.1	17,516	-0.27%
2021/04/26	2.2	22.85	51.9	22.89	23.00	-49.7	17,539	-0.28%
2021/04/23	10.3	22.75	5.6	22.75	22.75	4.7	17,481	0.03%
2021/04/22	40.4	22.89	21.8	22.91	22.90	18.6	17,542	0.11%
2021/04/21	20.2	22.92	40.3	22.93	22.90	-20.1	17,411	-0.12%
2021/04/20	8.7	22.88	14.6	22.90	22.90	-5.9	17,307	-0.03%
2021/04/19	18.4	22.81	55.3	22.87	23.00	-36.8	17,248	-0.21%
2021/04/16	4.3	22.62	17.8	22.61	22.70	-13.5	17,151	-0.08%
2021/04/15	20.2	22.44	4.2	22.45	22.50	16	17,364	0.09%
2021/04/14	9.8	22.22	18	22.24	22.25	-8.2	17,322	-0.05%
2021/04/13	5.5	22.22	12.9	22.24	22.25	-7.5	17,373	-0.04%
2021/04/12	18	22.13	5.8	22.10	22.15	12.2	17,373	0.07%
2021/04/09	3.4	22.06	8.3	22.08	22.10	-4.9	17,436	-0.03%
2021/04/08	5.1	22.12	6.1	22.12	22.10	-0.9	17,463	-0.01%
2021/04/07	6	22.13	84.7	22.19	22.20	-78.6	17,684	-0.44%
2021/04/06	11.2	22.10	2.8	22.11	22.10	8.5	17,678	0.05%
2021/04/01	59.3	22.11	5.6	22.19	22.05	53.8	17,607	0.31%
2021/03/31	7	22.20	28.7	22.22	22.20	-21.6	17,499	-0.12%
2021/03/30	5	22.13	15.1	22.23	22.25	-10.1	17,349	-0.06%
2021/03/29	5	22.15	59.3	22.11	22.20	-54.3	17,225	-0.32%
2021/03/26	19.3	22.04	10.1	22.07	22.05	9.2	17,110	0.05%
2021/03/25	23.1	21.96	39.5	21.93	22.05	-16.3	16,997	-0.10%
2021/03/24	10.2	21.84	16.7	21.86	21.90	-6.5	17,042	-0.04%
2021/03/23	4.7	21.82	10.3	21.84	21.85	-5.6	17,006	-0.03%
2021/03/22	3.4	21.75	17.3	21.77	21.85	-13.9	17,098	-0.08%
2021/03/19	48.3	21.61	8.7	21.82	21.50	39.6	17,165	0.23%
2021/03/18	30.4	21.96	22	21.95	21.95	8.3	16,788	0.05%
2021/03/17	73.2	21.90	24.2	21.90	21.90	49	16,831	0.29%
2021/03/16	21.4	22.05	39.4	22.09	22.15	-18	16,770	-0.11%
2021/03/15	5.1	21.91	22.9	21.89	21.95	-17.8	17,043	-0.10%
2021/03/12	0	0.00	64.5	21.64	21.75	-64.5	17,330	-0.37%
2021/03/11	18.7	21.72	45.4	21.68	21.60	-26.7	17,493	-0.15%
2021/03/10	40.1	21.58	11	21.59	21.60	29.1	17,361	0.17%
2021/03/09	14.8	21.45	24	21.48	21.50	-9.2	17,252	-0.05%
2021/03/08	6.6	21.16	18.3	21.20	21.10	-11.7	16,883	-0.07%
2021/03/05	5.2	21.06	18	21.03	21.10	-12.8	16,766	-0.08%
2021/03/04	5.6	21.12	4	21.10	21.05	1.6	17,400	0.01%
2021/03/03	6.4	21.27	15.3	21.29	21.25	-8.8	17,280	-0.05%
2021/03/02	8.9	21.26	10.4	21.24	21.15	-1.5	17,097	-0.01%
2021/02/26	55.3	20.98	2.2	21.02	20.85	53.1	16,741	0.32%
2021/02/25	5.9	21.22	63.8	21.25	21.35	-57.9	16,235	-0.36%
2021/02/24	10.3	21.12	30.7	21.20	21.10	-20.4	16,143	-0.13%
2021/02/23	11.4	20.96	71.9	20.99	21.10	-60.5	16,111	-0.38%
2021/02/22	14.6	20.87	11.5	20.94	20.80	3	15,976	0.02%
2021/02/19	46.4	20.81	3.1	20.82	20.90	43.3	16,074	0.27%
2021/02/18	13.4	20.86	10.5	20.89	20.85	2.9	16,145	0.02%
2021/02/17	25.2	20.72	33.1	20.76	20.80	-7.9	16,250	-0.05%
2021/02/05	3.2	20.53	11.6	20.51	20.60	-8.3	15,959	-0.05%
2021/02/04	10.4	20.36	0	20.50	20.40	10.4	16,049	0.06%
2021/02/03	20.3	20.44	0	0.00	20.40	20.3	16,418	0.12%
2021/02/02	13.8	20.37	2.1	20.48	20.40	11.7	16,717	0.07%
2021/02/01	10.8	20.36	64.1	20.36	20.30	-53.3	16,805	-0.32%
2021/01/29	63.4	20.24	12	20.21	20.20	51.4	16,838	0.31%
2021/01/28	36.7	20.36	2	20.30	20.35	34.7	16,605	0.21%
2021/01/27	30.9	20.42	0	20.55	20.40	30.9	16,491	0.19%
2021/01/26	11.2	20.51	0	0.00	20.45	11.2	16,490	0.07%
2021/01/25	7.5	20.60	78	20.48	20.70	-70.5	16,461	-0.43%
2021/01/22	115.4	20.48	6.2	20.45	20.40	109.2	16,638	0.66%	大買/鉅額交易
2021/01/21	106.5	20.59	5.9	20.60	20.50	100.6	16,522	0.61%	大買/
2021/01/20	50.5	20.61	4.6	20.62	20.50	46	16,491	0.28%
2021/01/19	47.1	20.93	148.7	20.90	20.90	-101.6	16,147	-0.63%	大賣/鉅額交易
2021/01/18	37.9	20.90	5.2	20.95	20.95	32.7	16,144	0.20%
2021/01/15	23.5	21.11	3.2	21.20	21.05	20.3	16,036	0.13%
2021/01/14	5.7	21.26	34.1	21.30	21.30	-28.4	16,029	-0.18%
2021/01/13	45.1	21.29	20	21.33	21.25	25.1	16,070	0.16%
2021/01/12	6.6	21.33	121	21.41	21.30	-114.4	16,086	-0.71%	大賣/鉅額交易
2021/01/11	7.4	21.38	111.3	21.39	21.50	-103.9	16,130	-0.64%	大賣/鉅額交易
2021/01/08	25.7	21.26	71	21.42	21.50	-45.3	16,091	-0.28%
2021/01/07	0.4	21.12	53.7	21.19	21.25	-53.3	15,881	-0.34%
2021/01/06	28.2	21.08	34.4	21.07	21.00	-6.2	15,806	-0.04%
2021/01/05	9.3	21.11	29	21.12	21.25	-19.7	15,685	-0.13%
2021/01/04	40.9	21.15	21.7	21.17	21.10	19.2	15,707	0.12%
2020/12/31	36.3	21.25	25.6	21.24	21.35	10.7	15,600	0.07%
2020/12/30	28.3	21.18	84.9	21.08	21.35	-56.6	15,531	-0.36%
2020/12/29	10.8	20.81	9.2	20.83	20.90	1.6	15,347	0.01%
2020/12/28	30.4	20.72	3.1	20.70	20.80	27.4	15,271	0.18%
2020/12/25	75.1	20.75	17.5	20.80	20.80	57.6	15,315	0.38%
2020/12/24	64.3	20.70	17	20.73	20.70	47.3	15,388	0.31%
2020/12/23	7.4	20.68	2.4	20.70	20.70	5	15,549	0.03%
2020/12/22	11.1	20.76	13.2	20.75	20.70	-2.1	15,733	-0.01%
2020/12/21	3.4	20.69	10.6	20.77	20.80	-7.2	16,113	-0.04%
2020/12/18	12.1	20.71	24.3	20.71	20.75	-12.2	16,333	-0.07%
2020/12/17	6.1	20.68	2	20.70	20.70	4.1	16,399	0.03%
2020/12/16	12.2	20.70	9.1	20.74	20.75	3.1	16,431	0.02%
2020/12/15	39.4	20.55	9.4	20.60	20.60	30	16,446	0.18%
2020/12/14	66.7	20.73	9.8	20.76	20.65	56.9	16,425	0.35%
2020/12/11	29.7	20.75	14.5	20.83	20.85	15.1	16,384	0.09%
2020/12/10	22.5	20.54	10.6	20.54	20.60	11.9	16,209	0.07%
2020/12/09	96.8	20.53	54.9	20.51	20.60	42	15,936	0.26%
2020/12/08	77.3	20.83	512.9	20.85	20.85	-435.6	15,427	-2.82%	大賣/鉅額交易
2020/12/07	33.1	21.19	8	21.34	21.30	25.1	15,022	0.17%
2020/12/04	14.1	21.30	12.1	21.33	21.35	2	14,919	0.01%
2020/12/03	19.5	21.22	4	21.25	21.25	15.4	14,870	0.10%
2020/12/02	122.6	21.24	11.4	21.26	21.35	111.2	14,919	0.75%	大買/鉅額交易
2020/12/01	23.4	21.26	1.3	21.29	21.40	22	15,101	0.15%
2020/11/30	240.7	21.23	8.6	21.28	21.30	232.1	15,230	1.52%	大買/鉅額交易
2020/11/27	12.1	21.42	6.7	21.36	21.40	5.4	14,897	0.04%
2020/11/26	17.7	21.41	20.6	21.43	21.50	-2.9	14,990	-0.02%
2020/11/25	45	21.56	1.1	21.51	21.50	43.9	15,331	0.29%
2020/11/24	46	21.54	6.2	21.50	21.50	39.8	15,346	0.26%
2020/11/23	13	21.54	21.2	21.63	21.60	-8.2	15,409	-0.05%
2020/11/20	17.2	21.58	2.7	21.58	21.60	14.5	15,382	0.09%
2020/11/19	7.4	21.73	15.7	21.66	21.70	-8.3	15,365	-0.05%
2020/11/18	2.3	21.68	319.2	21.72	21.80	-316.9	15,276	-2.07%	大賣/鉅額交易
2020/11/17	11.2	21.60	9.3	21.61	21.65	1.9	15,116	0.01%
2020/11/16	5	21.54	51.1	21.64	21.65	-46.1	15,413	-0.30%
2020/11/13	9.3	21.27	4.2	21.36	21.50	5.1	15,386	0.03%
2020/11/12	82.4	21.37	12	21.49	21.40	70.4	15,490	0.45%
2020/11/11	25.9	21.56	117.1	21.66	21.75	-91.2	15,461	-0.59%	大賣/
2020/11/10	7.2	21.30	72.4	21.38	21.45	-65.2	15,358	-0.42%
2020/11/09	86.1	20.91	20.3	21.03	21.05	65.8	15,268	0.43%
2020/11/06	236	20.82	5	20.84	20.90	231	15,375	1.50%	大買/鉅額交易
2020/11/05	7	20.66	54	20.70	20.80	-47	15,553	-0.30%
2020/11/04	7.8	20.50	0	0.00	20.50	7.8	15,732	0.05%
2020/11/03	3.1	20.52	269.2	20.50	20.60	-266.1	17,096	-1.56%	大賣/鉅額交易
2020/11/02	5.4	20.21	1	20.45	20.45	4.4	17,755	0.02%
2020/10/30	144.2	20.09	15.4	20.13	20.05	128.8	18,137	0.71%	大買/鉅額交易
2020/10/29	109.5	20.18	8	20.13	20.15	101.5	18,163	0.56%	大買/鉅額交易
2020/10/28	117.5	20.29	1	20.40	20.30	116.5	18,424	0.63%	大買/鉅額交易
2020/10/27	11.1	20.33	0.8	20.44	20.40	10.3	18,600	0.06%
2020/10/26	10	20.34	4.1	20.39	20.40	5.9	19,031	0.03%
2020/10/23	17.2	20.25	0	0.00	20.30	17.2	19,443	0.09%
2020/10/22	8	20.19	5.3	20.40	20.40	2.7	19,734	0.01%
2020/10/21	52.1	20.23	5.2	20.23	20.20	46.9	19,868	0.24%
2020/10/20	68	20.23	0	0.00	20.25	68	19,924	0.34%
2020/10/19	16	20.33	5	20.35	20.35	11	19,994	0.06%
2020/10/16	31	20.40	0	20.45	20.30	31	20,192	0.15%
2020/10/15	31	20.46	5	20.47	20.45	26	20,375	0.13%
2020/10/14	13.4	20.64	4	20.60	20.60	9.4	20,450	0.05%
2020/10/13	8	20.59	7.3	20.61	20.65	0.7	20,613	0.00%
2020/10/12	38.4	20.73	12.6	20.70	20.75	25.8	20,746	0.12%
2020/10/08	2.1	20.71	6	20.75	20.80	-3.9	20,795	-0.02%
2020/10/07	52.1	20.75	14	20.75	20.70	38.1	20,850	0.18%
2020/10/06	11.1	20.74	3.3	20.80	20.85	7.8	21,024	0.04%
2020/10/05	5	20.58	1	20.60	20.65	4	21,185	0.02%
2020/09/30	7	20.63	2	20.63	20.55	5	21,281	0.02%
2020/09/29	23.3	20.61	22.3	20.66	20.60	1	21,381	0.00%
2020/09/28	12	20.39	5	20.42	20.60	7	21,493	0.03%
2020/09/25	44.2	20.13	8.2	20.16	20.15	36	21,576	0.17%
2020/09/24	79.3	19.94	12	19.97	19.90	67.3	21,593	0.31%
2020/09/23	43	20.24	13	20.22	20.20	30	21,306	0.14%
2020/09/22	40.7	20.50	11.7	20.53	20.45	29	21,229	0.14%
2020/09/21	25	20.74	4.6	20.75	20.70	20.4	21,153	0.10%
2020/09/18	6.3	20.86	1	20.90	20.90	5.3	21,191	0.02%
2020/09/17	23	20.91	0.4	21.00	20.85	22.6	21,134	0.11%
2020/09/16	25.9	20.97	41.6	21.02	21.05	-15.7	21,189	-0.07%
2020/09/15	22	20.90	11.3	20.91	21.00	10.7	21,158	0.05%
2020/09/14	7.1	20.84	14.1	20.86	20.90	-7	21,452	-0.03%
2020/09/11	11.2	20.79	2.3	20.77	20.90	8.9	21,704	0.04%
2020/09/10	9	20.83	0	0.00	20.90	9	21,867	0.04%
2020/09/09	51	20.72	4	20.75	20.90	47	22,015	0.21%
2020/09/08	20	20.81	6.2	20.82	20.95	13.8	22,113	0.06%
2020/09/07	9	20.78	4	20.80	20.85	5	22,380	0.02%
2020/09/04	59.4	20.75	16	20.76	20.70	43.4	22,636	0.19%
2020/09/03	23.1	20.88	23	20.93	20.90	0.1	22,626	0.00%
2020/09/02	113.3	20.94	6	20.93	20.95	107.3	22,613	0.47%	大買/鉅額交易
2020/09/01	39.2	21.16	1	21.15	21.15	38.2	22,376	0.17%
2020/08/31	35.3	21.32	3	21.40	21.25	32.3	22,326	0.14%
2020/08/28	4	21.29	1	21.35	21.40	3	22,284	0.01%
2020/08/27	59.3	21.32	15.2	21.42	21.25	44.1	22,554	0.20%
2020/08/26	33.1	21.39	1.5	21.35	21.40	31.6	22,568	0.14%
2020/08/25	2	21.40	0.2	21.50	21.40	1.8	22,686	0.01%
2020/08/24	22.1	21.43	4	21.40	21.35	18.1	23,389	0.08%
2020/08/21	17.1	21.47	11	21.45	21.55	6.1	23,510	0.03%
2020/08/20	77.2	21.51	8.1	21.45	21.35	69	23,586	0.29%
2020/08/19	10.2	21.88	8.1	21.83	21.80	2.1	23,248	0.01%
2020/08/18	19	21.71	2	21.80	21.85	17	23,146	0.07%
2020/08/17	72	21.77	90.5	21.75	21.85	-18.5	23,119	-0.08%
2020/08/14	28	21.68	7	21.69	21.65	21	23,106	0.09%
2020/08/13	52.8	21.86	13	21.82	21.85	39.8	22,898	0.17%
2020/08/12	54	21.78	16	21.80	21.80	38	22,848	0.17%
2020/08/11	54	21.96	18	21.95	21.90	36	22,657	0.16%
2020/08/10	81	22.06	3.7	22.08	22.05	77.3	22,512	0.34%
2020/08/07	192.1	22.05	0.1	22.20	22.05	192	22,375	0.86%	大買/鉅額交易
2020/08/06	35.2	23.81	238.5	23.79	23.90	-203.3	21,100	-0.96%	大賣/鉅額交易
2020/08/05	10	23.67	73.3	23.62	23.70	-63.3	20,604	-0.31%
2020/08/04	8	23.47	27	23.45	23.45	-19	20,273	-0.09%
2020/08/03	34	23.42	117	23.60	23.35	-83	20,124	-0.41%	大賣/
2020/07/31	44.7	23.66	7	23.65	23.60	37.7	19,865	0.19%
2020/07/30	16	23.78	29.2	23.74	23.80	-13.2	19,824	-0.07%
2020/07/29	34	23.55	96	23.57	23.55	-62	19,509	-0.32%
2020/07/28	26	23.08	29.3	23.16	23.15	-3.3	19,384	-0.02%
2020/07/27	33.2	23.17	6	23.25	23.00	27.2	19,502	0.14%
2020/07/24	37.5	23.33	1	23.40	23.25	36.5	19,610	0.19%
2020/07/23	9	23.46	31.2	23.46	23.40	-22.2	19,689	-0.11%
2020/07/22	0.2	23.40	52.2	23.43	23.50	-52	19,983	-0.26%
2020/07/21	9.1	23.25	17	23.26	23.20	-7.9	20,274	-0.04%
2020/07/20	4	23.13	4.5	23.13	23.10	-0.5	20,291	0.00%
2020/07/17	9	23.13	9	23.17	23.10	0	20,389	0.00%
2020/07/16	9	23.01	2	23.10	23.00	7	20,541	0.03%
2020/07/15	5	22.97	22	23.02	23.10	-17	20,460	-0.08%
2020/07/14	13	22.99	11	23.05	22.95	2	20,634	0.01%
2020/07/13	40	23.01	18.1	23.05	23.00	21.9	20,771	0.11%
2020/07/10	44	22.99	20	22.99	23.00	24	20,880	0.11%
2020/07/09	18	23.18	2	23.15	23.10	16	20,974	0.08%
2020/07/08	6.1	23.16	15	23.20	23.15	-8.9	21,036	-0.04%
2020/07/07	4	23.18	9.2	23.25	23.20	-5.2	21,085	-0.02%
2020/07/06	18.2	23.17	47.6	23.16	23.25	-29.4	21,036	-0.14%
2020/07/03	7	22.99	3	23.05	22.95	4	20,969	0.02%
2020/07/02	8	22.79	4.2	22.86	22.90	3.8	21,013	0.02%
2020/07/01	8	22.76	2.1	22.85	22.75	5.9	21,091	0.03%
2020/06/30	8.2	22.66	6	22.72	22.65	2.2	21,044	0.01%
2020/06/29	16	22.59	1.1	22.61	22.65	14.9	21,241	0.07%
2020/06/24	4	22.71	2.4	22.77	22.70	1.6	21,403	0.01%
2020/06/23	23	22.71	13	22.70	22.75	10	21,747	0.05%
2020/06/22	19	22.55	5	22.60	22.65	14	21,869	0.06%
2020/06/19	28	22.56	1	22.65	22.50	27	22,331	0.12%
2020/06/18	28	22.64	2	22.60	22.60	26	22,537	0.12%
2020/06/17	10	22.75	0	0.00	22.80	10	22,695	0.04%
2020/06/16	17.5	22.80	15	22.84	22.75	2.4	23,541	0.01%
2020/06/15	20	22.72	4	22.79	22.60	16	24,996	0.06%
2020/06/12	64	22.59	70.4	22.54	22.85	-6.4	25,738	-0.02%
2020/06/11	15.7	23.18	11.5	23.10	23.00	4.3	26,333	0.02%
2020/06/10	1.1	23.28	20.8	23.31	23.50	-19.6	26,541	-0.07%
2020/06/09	13.5	23.12	23	23.13	23.10	-9.5	27,478	-0.03%
2020/06/08	15	23.18	17	23.20	23.20	-2	28,057	-0.01%
2020/06/05	14.1	23.14	5.5	23.15	23.15	8.6	28,075	0.03%
2020/06/04	17	23.12	45.4	23.13	23.15	-28.4	28,505	-0.10%
2020/06/03	20.9	23.19	1	23.20	23.20	19.9	28,829	0.07%
2020/06/02	3	23.00	8.2	23.05	23.10	-5.2	28,794	-0.02%
2020/06/01	2	22.95	17	22.93	22.95	-15	28,723	-0.05%
2020/05/29	2.3	22.50	14	22.66	22.85	-11.7	28,679	-0.04%
2020/05/28	9	22.43	5.2	22.41	22.50	3.8	28,147	0.01%
2020/05/27	1.9	22.50	32.1	22.53	22.60	-30.2	28,477	-0.11%
2020/05/26	2	22.30	16	22.31	22.30	-14	28,564	-0.05%
2020/05/25	28	21.90	2	22.00	22.10	26	28,663	0.09%
2020/05/22	68	22.02	2	22.03	21.95	66	28,784	0.23%
2020/05/21	10	22.14	5	22.15	22.20	5	28,738	0.02%
2020/05/20	27	22.08	15.5	22.06	22.10	11.5	28,722	0.04%
2020/05/19	11	22.05	16	22.06	22.10	-5	28,825	-0.02%
2020/05/18	62	21.80	7	21.84	21.80	55	28,773	0.19%
2020/05/15	28	21.88	1	21.90	21.80	27	28,813	0.09%
2020/05/14	34	21.85	2	21.90	21.90	32	28,788	0.11%
2020/05/13	39.1	21.95	3.4	21.97	21.95	35.7	28,675	0.12%
2020/05/12	12	21.98	7	22.00	21.95	5	28,629	0.02%
2020/05/11	20	22.03	7.1	22.07	22.00	12.9	28,507	0.05%
2020/05/08	20	21.83	1	21.85	21.75	19	28,415	0.07%
2020/05/07	4	21.66	0.1	21.85	21.75	3.9	28,399	0.01%
2020/05/06	18	21.66	7	21.59	21.65	11	28,314	0.04%
2020/05/05	9	21.91	1	21.75	21.80	8	28,213	0.03%
2020/05/04	43	21.62	13	21.59	21.65	30	28,264	0.11%
2020/04/30	15	22.14	62.1	22.20	22.05	-47.1	28,054	-0.17%
2020/04/29	45.5	21.59	48	21.71	21.65	-2.5	27,876	-0.01%
2020/04/28	15	21.23	15.1	21.26	21.30	-0.1	27,816	0.00%
2020/04/27	21	21.00	57	21.00	21.00	-36	28,550	-0.13%
2020/04/24	36	20.53	7.1	20.45	20.60	28.9	28,270	0.10%
2020/04/23	43	19.95	8	19.94	19.95	35	27,791	0.13%
2020/04/22	26.2	19.92	25	19.90	19.95	1.2	27,573	0.00%
2020/04/21	67.2	20.35	6	20.31	20.10	61.2	27,350	0.22%
2020/04/20	11	20.88	10	20.94	20.85	1	27,149	0.00%
2020/04/17	40.8	21.11	4.1	21.09	21.00	36.7	27,172	0.13%
2020/04/16	31.1	21.00	13	20.95	21.10	18.1	26,963	0.07%
2020/04/15	51.6	21.06	40.2	21.14	21.20	11.4	26,808	0.04%
2020/04/14	27.1	20.71	16.6	20.71	21.00	10.5	26,794	0.04%
2020/04/13	9.3	20.41	8.4	20.35	20.35	0.9	26,476	0.00%
2020/04/10	18.1	20.53	18	20.52	20.60	0.1	26,350	0.00%
2020/04/09	30	20.04	12	20.08	20.15	18	26,141	0.07%
2020/04/08	15	19.91	2	19.95	19.95	13	26,046	0.05%
2020/04/07	7.2	19.78	2	19.85	19.75	5.2	25,842	0.02%
2020/04/06	21.1	19.49	23	19.50	19.50	-1.9	25,612	-0.01%
2020/04/01	15	19.51	0	0.00	19.50	15	25,371	0.06%
2020/03/31	23	19.62	5	19.95	19.65	18	25,177	0.07%
2020/03/30	35.3	19.54	11	19.58	19.60	24.3	24,766	0.10%
2020/03/27	17.2	19.84	30	19.88	19.85	-12.8	24,421	-0.05%
2020/03/26	17	19.41	8	19.39	19.45	9	23,970	0.04%
2020/03/25	44.4	19.48	11	19.48	19.50	33.4	23,915	0.14%
2020/03/24	30	18.80	29	18.77	18.60	1	23,630	0.00%
2020/03/23	17	17.85	15	18.09	17.95	2	23,369	0.01%
2020/03/20	62.4	18.19	54.4	18.27	18.65	8	23,198	0.03%
2020/03/19	114.5	17.60	73.3	17.74	17.25	41.2	22,229	0.19%	大買/
2020/03/18	111.1	19.10	21	19.04	19.05	90	20,736	0.43%	大買/
2020/03/17	52.3	19.50	56.2	19.44	19.45	-3.8	19,882	-0.02%
2020/03/16	74.3	20.33	33	20.45	20.10	41.3	18,962	0.22%
2020/03/13	104	20.36	137	20.14	21.15	-33	18,356	-0.18%	大買/大賣/
2020/03/12	125.1	21.90	88	21.72	21.80	37.1	17,142	0.22%	大買/
2020/03/11	4	22.61	6	22.60	22.65	-2	16,380	-0.01%
2020/03/10	43	22.35	7.5	22.43	22.60	35.5	16,170	0.22%
2020/03/09	63	22.70	4	22.72	22.70	59	15,642	0.38%
2020/03/06	15	23.23	0	0.00	23.25	15	15,037	0.10%
2020/03/05	22	23.55	6	23.59	23.55	16	14,724	0.11%
2020/03/04	5	23.30	6	23.35	23.50	-1	14,668	-0.01%
2020/03/03	16	23.36	35	23.36	23.50	-19	14,488	-0.13%
2020/03/02	37	23.23	0.3	23.35	23.20	36.7	14,264	0.26%
2020/02/27	19.2	23.72	14.1	23.68	23.70	5.1	14,559	0.04%
2020/02/26	14	23.80	11	23.94	23.90	3	14,324	0.02%
2020/02/25	26.5	23.91	3	23.83	24.00	23.5	14,066	0.17%
2020/02/24	7	24.09	2	24.15	24.10	5	13,918	0.04%
2020/02/21	20	24.50	1	24.45	24.40	19	13,810	0.14%
2020/02/20	7	24.56	11	24.68	24.50	-4	13,714	-0.03%
2020/02/19	10	24.55	12	24.53	24.60	-2	13,555	-0.01%
2020/02/18	12	24.28	2.6	24.25	24.40	9.4	13,428	0.07%
2020/02/17	2	24.05	0	0.00	24.20	2	13,343	0.01%
2020/02/14	1	24.10	5	24.10	24.10	-4	13,343	-0.03%
2020/02/13	1	24.00	28	24.10	24.10	-27	13,349	-0.20%
2020/02/12	14	24.01	22	24.03	24.00	-8	13,399	-0.06%
2020/02/11	27	24.09	1	24.05	24.10	26	13,312	0.20%
2020/02/10	5	23.92	88	23.98	24.05	-83	13,321	-0.62%
2020/02/07	15	24.07	2	24.05	24.10	13	13,408	0.10%
2020/02/06	3.7	24.08	20.2	24.09	24.15	-16.5	13,448	-0.12%
2020/02/05	18	23.65	23	23.87	23.80	-5	13,457	-0.04%
2020/02/04	54.4	23.57	2	23.40	23.55	52.4	13,309	0.39%
2020/02/03	26	23.23	4	23.10	23.45	22	13,336	0.16%
2020/01/31	34	23.66	25	23.69	23.60	9	13,143	0.07%
2020/01/30	119.5	23.66	50.2	23.68	23.50	69.3	12,848	0.54%	大買/
2020/01/20	12.1	24.51	25.3	24.50	24.55	-13.2	11,839	-0.11%
2020/01/17	0	0.00	19	24.29	24.35	-19	11,632	-0.16%
2020/01/16	6.1	24.00	1	24.00	24.00	5.1	11,577	0.04%
2020/01/15	13	23.95	4	23.98	24.00	9	11,652	0.08%
2020/01/14	4	23.96	56	23.95	24.00	-52	11,648	-0.45%
2020/01/13	10	23.68	3.1	23.85	23.90	6.9	11,468	0.06%
2020/01/10	16	23.53	0.1	23.65	23.60	15.9	11,338	0.14%
2020/01/09	10	23.38	3.5	23.47	23.50	6.5	11,236	0.06%
2020/01/08	54.4	23.26	7	23.38	23.25	47.4	11,153	0.43%
2020/01/07	31.2	23.58	5	23.59	23.55	26.2	10,817	0.24%
2020/01/06	18	23.70	0.7	23.80	23.70	17.3	10,787	0.16%
2020/01/03	6	23.74	8	23.80	23.85	-2	10,770	-0.02%
2020/01/02	9.3	23.69	0.2	23.75	23.70	9.1	10,775	0.08%
2019/12/31	1	23.80	1	23.80	23.70	0	10,678	0.00%
2019/12/30	2	23.88	1	23.90	23.95	1	10,638	0.01%
2019/12/27	1	23.80	9.1	23.86	23.95	-8.1	10,620	-0.08%
2019/12/26	23.8	23.80	3	23.80	23.85	20.8	10,649	0.20%
2019/12/25	1	23.75	22	23.75	23.85	-21	10,913	-0.19%
2019/12/24	13	23.85	1	23.90	23.85	12	11,117	0.11%
2019/12/23	2	23.83	6	23.84	23.95	-4	11,246	-0.04%
2019/12/20	0	0.00	8.2	24.02	23.90	-8.2	11,508	-0.07%
2019/12/19	3	23.83	42	24.00	24.00	-39	11,463	-0.34%
2019/12/18	21.4	23.51	20.3	23.82	23.90	1.1	11,314	0.01%
2019/12/17	10.6	23.37	7	23.46	23.60	3.6	11,273	0.03%
2019/12/16	26	23.24	0	0.00	23.20	26	11,028	0.24%
2019/12/13	1	23.15	4.3	23.26	23.30	-3.3	11,039	-0.03%
2019/12/12	0.3	23.10	10.1	23.06	23.10	-9.8	10,927	-0.09%
2019/12/11	3	23.00	3	22.95	22.95	0	10,866	0.00%
2019/12/10	1	23.00	5.2	22.99	23.00	-4.2	10,902	-0.04%
2019/12/09	1	22.90	4.1	22.93	23.00	-3.1	11,082	-0.03%
2019/12/05	1	22.95	0	0.00	22.90	1	11,528	0.01%
2019/12/03	4	22.95	0	23.00	23.00	4	11,580	0.03%
2019/12/02	1	22.95	11	22.93	22.90	-10	11,616	-0.09%
2019/11/29	3	22.90	1	22.90	22.95	2	11,612	0.02%
2019/11/28	0	0.00	8	22.98	23.00	-8	11,593	-0.07%
2019/11/27	4	23.00	14.6	22.99	23.00	-10.6	11,783	-0.09%
2019/11/26	1	22.90	5	22.99	23.00	-4	11,788	-0.03%
2019/11/25	8.1	22.80	2	22.90	22.80	6.1	10,965	0.06%
2019/11/22	2	22.73	1	22.75	22.90	1	11,170	0.01%
2019/11/21	12	22.68	0	0.00	22.65	12	11,226	0.11%
2019/11/20	3	22.80	26	22.80	22.90	-23	11,233	-0.20%
2019/11/19	0	0.00	1	22.80	22.90	-1	11,302	-0.01%
2019/11/18	1	22.70	2	22.70	22.80	-1	11,331	-0.01%
2019/11/15	1	22.65	0.1	22.65	22.60	0.9	11,356	0.01%
2019/11/14	0	0.00	1.6	22.65	22.60	-1.6	11,438	-0.01%
2019/11/13	8	22.63	1	22.70	22.60	7	11,539	0.06%
2019/11/12	12	22.83	10	22.80	22.80	2	11,527	0.02%
2019/11/11	4	22.66	6.1	22.73	22.80	-2.1	11,606	-0.02%
2019/11/08	0	0.00	6.2	22.74	22.80	-6.2	11,848	-0.05%
2019/11/07	0	0.00	2	22.73	22.75	-2	12,405	-0.02%
2019/11/06	16	22.70	8	22.80	22.75	8	12,798	0.06%
2019/11/05	15	22.60	6.2	22.66	22.75	8.8	12,933	0.07%
2019/11/04	1	22.60	23	22.60	22.70	-22	13,020	-0.17%
2019/11/01	0	0.00	1.8	22.47	22.50	-1.8	13,185	-0.01%
2019/10/31	5.3	22.39	3	22.43	22.35	2.3	13,385	0.02%
2019/10/30	5	22.25	1	22.30	22.35	4	13,344	0.03%
2019/10/29	2	22.28	3.5	22.31	22.30	-1.5	13,517	-0.01%
2019/10/28	2	22.25	0	0.00	22.30	2	13,625	0.01%
2019/10/25	0	0.00	0.1	22.30	22.30	-0.1	13,741	0.00%
2019/10/24	2	22.08	8.7	22.18	22.20	-6.7	13,792	-0.05%
2019/10/23	19	21.99	0	0.00	22.00	19	13,820	0.14%
2019/10/22	3	22.07	0.2	22.30	22.25	2.8	13,707	0.02%
2019/10/21	0	0.00	7.5	22.08	22.20	-7.5	13,680	-0.05%
2019/10/18	2.9	22.08	0	0.00	22.05	2.9	13,716	0.02%
2019/10/17	1	22.10	15	22.12	22.10	-14	13,774	-0.10%
2019/10/16	1.1	22.05	12	22.14	22.10	-11	13,738	-0.08%
2019/10/15	2	22.05	9	22.04	22.05	-7	13,859	-0.05%
2019/10/14	1	21.95	4	22.00	22.05	-3	13,958	-0.02%
2019/10/09	5	21.91	0	0.00	21.85	5	13,990	0.04%
2019/10/08	1	22.05	3	22.03	22.10	-2	13,947	-0.01%
2019/10/07	1	22.00	0.1	22.00	21.90	0.9	13,985	0.01%
2019/10/04	6	21.85	0	0.00	22.00	6	14,101	0.04%
2019/10/03	3	21.82	3.2	21.84	21.80	-0.2	14,166	0.00%
2019/10/02	3	22.02	2	22.05	21.95	1	14,160	0.01%
2019/10/01	4	21.96	1	22.10	22.05	3	14,155	0.02%
2019/09/27	4	21.85	4	21.88	21.80	0	13,955	0.00%
2019/09/26	7.4	22.00	0	0.00	21.95	7.4	13,866	0.05%
2019/09/25	19.9	21.92	0.8	22.15	22.10	19.1	13,860	0.14%
2019/09/24	7	22.11	2	22.13	22.15	5	13,610	0.04%
2019/09/23	4	22.21	6	22.43	22.20	-2	13,511	-0.01%
2019/09/20	0	0.00	19	22.33	22.40	-19	13,608	-0.14%
2019/09/19	1.4	22.35	73.8	22.25	22.25	-72.4	13,402	-0.54%
2019/09/18	1.9	22.27	1.1	22.21	22.25	0.9	13,475	0.01%
2019/09/17	0	22.25	5	22.20	22.20	-5	13,455	-0.04%
2019/09/16	12	22.05	0	22.15	22.10	12	13,651	0.09%
2019/09/12	4	22.06	0	0.00	22.00	4	13,649	0.03%
2019/09/11	1	21.95	1.7	22.01	22.00	-0.7	13,909	-0.01%
2019/09/10	2	21.85	12	21.94	22.00	-10	13,768	-0.07%
2019/09/09	17	21.55	12	21.61	21.65	5	13,534	0.04%
2019/09/06	7	21.45	1	21.50	21.55	6	13,409	0.04%
2019/09/05	2	21.45	20	21.45	21.50	-18	13,401	-0.13%
2019/09/04	2	21.30	1	21.35	21.45	1	13,652	0.01%
2019/09/03	5	21.39	29	21.45	21.35	-24	13,704	-0.18%
2019/09/02	11	21.45	11.5	21.46	21.50	-0.5	13,908	0.00%
2019/08/30	5	21.45	3	21.45	21.50	2	14,109	0.01%
2019/08/29	3	21.20	0	0.00	21.20	3	14,016	0.02%
2019/08/28	18	21.25	6	21.30	21.20	12	14,105	0.09%
2019/08/27	15	21.13	1	21.25	21.25	14	14,236	0.10%
2019/08/26	17	21.20	13	21.15	21.20	4	14,353	0.03%
2019/08/23	7	21.40	3	21.45	21.45	4	14,436	0.03%
2019/08/22	2	21.25	1	21.25	21.35	1	14,497	0.01%
2019/08/21	24	21.20	0	21.30	21.15	24	14,802	0.16%
2019/08/20	37	21.31	1.4	21.37	21.30	35.6	14,756	0.24%
2019/08/19	17	21.35	0	0.00	21.35	17	14,771	0.12%
2019/08/16	10	21.18	1	21.30	21.25	9	14,775	0.06%
2019/08/15	5	21.05	5	21.00	21.15	0	14,743	0.00%
2019/08/14	21.2	21.23	0	21.30	21.20	21.2	14,896	0.14%
2019/08/13	59	21.24	0	0.00	21.15	59	14,958	0.39%
2019/08/12	45	21.42	4	21.54	21.55	41	14,659	0.28%
2019/08/08	13.1	22.74	0	0.00	22.80	13.1	14,130	0.09%
2019/08/07	91	22.75	0	0.00	22.70	91	13,781	0.66%
2019/08/06	9	22.64	1	22.90	22.80	8	13,633	0.06%
2019/08/05	9.4	22.93	0	0.00	23.00	9.4	13,534	0.07%
2019/08/02	19	22.87	0	0.00	22.95	19	13,376	0.14%
2019/08/01	15	23.14	5	23.15	23.10	10	13,283	0.08%
2019/07/31	2	23.10	34	23.22	23.40	-32	13,181	-0.24%
2019/07/30	21	23.18	32	23.23	23.25	-11	12,971	-0.08%
2019/07/29	9	23.11	1	23.15	23.10	8	12,951	0.06%
2019/07/26	1	23.10	0	0.00	23.10	1	13,022	0.01%
2019/07/25	2	23.10	4	23.11	23.15	-2	13,305	-0.02%
2019/07/24	0	0.00	1	23.10	23.10	-1	13,494	-0.01%
2019/07/23	6	23.05	53	23.14	23.10	-47	13,579	-0.35%
2019/07/22	14	23.08	0	0.00	23.10	14	13,645	0.10%
2019/07/19	1	23.00	0	0.00	23.10	1	13,669	0.01%
2019/07/18	2	23.00	5	23.00	23.05	-3	13,691	-0.02%
2019/07/17	1	22.95	0	0.00	23.10	1	13,705	0.01%
2019/07/16	3	22.92	0.1	23.00	23.00	2.9	13,557	0.02%
2019/07/15	1	22.90	1.3	22.99	22.90	-0.3	13,661	0.00%
2019/07/12	1	22.85	10	22.90	22.85	-9	13,699	-0.07%
2019/07/11	14.1	22.94	5.1	22.90	22.90	9	13,821	0.07%
2019/07/10	2.3	22.81	6	22.80	22.85	-3.7	13,815	-0.03%
2019/07/08	0	0.00	1.5	22.77	22.75	-1.5	13,857	-0.01%
2019/07/05	0	0.00	2.8	22.81	22.85	-2.8	13,944	-0.02%
2019/07/04	1	22.75	0	0.00	22.80	1	14,021	0.01%
2019/07/03	1.1	22.70	0.8	22.75	22.75	0.3	14,147	0.00%
2019/07/02	0.1	22.80	1.8	22.80	22.80	-1.8	14,214	-0.01%
2019/07/01	2	22.73	11.2	22.75	22.75	-9.2	14,227	-0.06%
2019/06/28	0	0.00	3	22.80	22.80	-3	14,211	-0.02%
2019/06/27	0.1	22.75	6	22.79	22.75	-6	14,267	-0.04%
2019/06/26	3.1	22.70	6.4	22.70	22.70	-3.4	14,310	-0.02%
2019/06/25	0.6	22.70	1.1	22.70	22.70	-0.4	14,438	0.00%
2019/06/24	1.1	22.56	5.2	22.70	22.70	-4.1	14,435	-0.03%
2019/06/21	3.5	22.51	2	22.63	22.50	1.5	14,485	0.01%
2019/06/20	3	22.62	4	22.66	22.70	-1	14,356	-0.01%
2019/06/19	0	0.00	9.1	22.60	22.70	-9.1	14,359	-0.06%
2019/06/18	11.1	22.26	4	22.25	22.30	7.1	14,115	0.05%
2019/06/17	11.7	22.31	23	22.29	22.20	-11.3	14,261	-0.08%
2019/06/14	2	22.20	8	22.21	22.20	-6	14,344	-0.04%
2019/06/13	0.1	22.15	9	21.97	22.15	-8.9	14,388	-0.06%
2019/06/12	14	21.95	0	0.00	21.95	14	14,568	0.10%
2019/06/11	8.9	22.40	10.2	22.40	22.25	-1.3	14,295	-0.01%
2019/06/10	0	0.00	5	22.68	22.75	-5	14,171	-0.04%
2019/06/06	15.5	22.58	3	22.65	22.70	12.5	14,044	0.09%
2019/06/05	1.5	22.57	1	22.65	22.50	0.5	13,920	0.00%
2019/06/04	5	22.34	9	22.49	22.60	-4	13,830	-0.03%
2019/06/03	0	0.00	1	22.30	22.35	-1	13,739	-0.01%
2019/05/31	9.1	22.22	5.5	22.44	22.60	3.6	13,666	0.03%
2019/05/30	0.1	22.40	9	22.43	22.45	-8.9	13,369	-0.07%
2019/05/29	0	0.00	5.7	22.29	22.30	-5.7	13,525	-0.04%
2019/05/28	0	0.00	14	22.16	22.20	-14	13,567	-0.10%
2019/05/27	2	22.10	2.9	22.15	22.15	-0.9	13,278	-0.01%
2019/05/24	1	22.05	35	22.08	22.10	-34	13,360	-0.25%
2019/05/23	4	21.94	1	22.00	21.90	3	13,387	0.02%
2019/05/22	21	21.90	0	0.00	21.95	21	13,370	0.16%
2019/05/21	1	22.15	23	22.15	22.20	-22	13,414	-0.16%
2019/05/20	1	21.90	2	21.88	21.85	-1	13,181	-0.01%
2019/05/17	0	0.00	1	21.80	21.55	-1	13,055	-0.01%
2019/05/16	4.2	21.53	14	21.53	21.50	-9.8	13,093	-0.07%
2019/05/15	2	21.45	1	21.75	21.50	1	13,179	0.01%
2019/05/14	3.1	21.32	2	21.30	21.40	1.1	13,298	0.01%
2019/05/13	3	21.62	1	21.55	21.50	2	13,300	0.02%
2019/05/10	10.5	21.68	3	21.70	21.60	7.5	13,452	0.06%
2019/05/09	10	21.76	8	21.75	21.70	2	13,437	0.01%
2019/05/08	6	21.85	4	21.93	21.90	2	13,381	0.01%
2019/05/07	3	21.90	5	21.96	21.95	-2	13,383	-0.02%
2019/05/06	15.3	21.77	5	21.77	21.80	10.3	13,447	0.08%
2019/05/03	11	22.00	9	22.01	22.00	2	13,361	0.01%
2019/05/02	8	22.05	1	22.10	22.00	7	13,187	0.05%
2019/04/30	3	22.05	2	22.00	22.05	1	12,997	0.01%
2019/04/29	5	21.83	13	21.77	21.90	-8	12,813	-0.06%
2019/04/26	3.8	21.52	23	21.57	21.60	-19.2	12,793	-0.15%
2019/04/25	2	21.50	7.2	21.54	21.60	-5.2	12,795	-0.04%
2019/04/24	1.5	21.43	8	21.46	21.50	-6.5	12,837	-0.05%
2019/04/23	5	21.34	2.9	21.40	21.40	2.1	13,070	0.02%
2019/04/22	3	21.40	3	21.40	21.35	0	13,112	0.00%
2019/04/19	0	0.00	2	21.50	21.55	-2	13,184	-0.02%
2019/04/18	7	21.29	8	21.31	21.35	-1	13,089	-0.01%
2019/04/17	5	21.30	7	21.34	21.35	-2	13,227	-0.02%
2019/04/16	2	21.30	0.2	21.30	21.30	1.9	13,163	0.01%
2019/04/15	6	21.30	5	21.34	21.30	1	13,179	0.01%
2019/04/12	5	21.25	5	21.30	21.30	0	13,147	0.00%
2019/04/11	3	21.28	0.4	21.30	21.30	2.6	13,060	0.02%
2019/04/10	0	0.00	1.1	21.25	21.30	-1.1	13,026	-0.01%
2019/04/09	2	21.20	3	21.23	21.25	-1	13,024	-0.01%
2019/04/08	0	21.20	0	21.20	21.15	0	12,939	0.00%
2019/04/03	0	0.00	4	21.18	21.20	-4	12,791	-0.03%
2019/04/02	0	0.00	25	21.05	21.10	-25	12,674	-0.20%
2019/04/01	3	21.10	3.8	21.09	21.10	-0.8	12,738	-0.01%
2019/03/29	2	21.00	5	21.00	21.10	-3	12,527	-0.02%
2019/03/28	5.9	21.01	1	21.00	21.05	4.9	12,396	0.04%
2019/03/27	4	21.06	1.3	21.10	21.10	2.7	12,282	0.02%
2019/03/26	2	20.90	9	21.00	21.10	-7	12,412	-0.06%
2019/03/25	15	20.97	8.2	20.94	20.90	6.8	12,408	0.06%
2019/03/22	3.4	21.10	5	21.10	21.10	-1.6	12,398	-0.01%
2019/03/21	11	21.00	30	21.05	21.10	-19	12,367	-0.15%
2019/03/20	4.2	21.00	2.3	21.01	21.10	1.9	12,349	0.02%
2019/03/19	1	21.05	13	21.05	21.00	-12	12,260	-0.10%
2019/03/18	4.4	20.95	21	20.99	21.00	-16.6	12,225	-0.14%
2019/03/15	15	20.87	15	20.96	20.85	0	12,204	0.00%
2019/03/14	2	20.95	1	20.95	20.95	1	12,020	0.01%
2019/03/13	8	20.89	1.1	20.95	21.00	6.9	12,131	0.06%
2019/03/12	0	0.00	17.2	20.96	21.00	-17.2	12,198	-0.14%
2019/03/11	13	20.87	2	20.88	20.80	11	12,255	0.09%
2019/03/08	0	0.00	2	20.85	20.85	-2	12,463	-0.02%
2019/03/07	30.4	20.90	11	20.90	20.95	19.4	13,755	0.14%
2019/03/05	7	20.80	0	0.00	20.80	7	13,811	0.05%
2019/03/04	50	20.73	6	20.89	20.95	44	13,833	0.32%
2019/02/27	2	20.70	0	0.00	20.80	2	13,662	0.01%
2019/02/26	11	20.75	1	20.75	20.80	10	13,556	0.07%
2019/02/25	3	20.75	16	20.76	20.80	-13	13,491	-0.10%
2019/02/22	1	20.65	17.1	20.71	20.80	-16.1	13,473	-0.12%
2019/02/21	0.1	20.70	92	20.65	20.70	-91.9	13,426	-0.68%
2019/02/20	2	20.55	3	20.63	20.60	-1	13,380	-0.01%
2019/02/19	3	20.58	7.1	20.55	20.55	-4.1	13,330	-0.03%
2019/02/18	9	20.59	11	20.60	20.60	-2	13,292	-0.02%
2019/02/15	5	20.57	0.2	20.60	20.50	4.9	13,282	0.04%
2019/02/14	6	20.62	6	20.66	20.60	0	13,277	0.00%
2019/02/13	2	20.60	0	0.00	20.60	2	13,139	0.02%
2019/02/12	1	20.50	2.3	20.56	20.60	-1.3	12,983	-0.01%
2019/02/11	6.5	20.44	0.4	20.50	20.40	6.1	13,010	0.05%
2019/01/30	1	20.35	1.7	20.40	20.40	-0.7	12,914	-0.01%
2019/01/29	11.2	20.30	6	20.31	20.35	5.1	12,803	0.04%
2019/01/28	2	20.25	46	20.34	20.30	-44	12,742	-0.35%
2019/01/25	2	20.20	5	20.22	20.25	-3	12,709	-0.02%
2019/01/24	1	20.10	1.1	20.20	20.20	-0.1	12,642	0.00%
2019/01/23	0	0.00	9	20.17	20.10	-9	12,812	-0.07%
2019/01/22	2	20.10	21	20.06	20.25	-19	12,967	-0.15%
2019/01/21	13	20.20	23	20.24	20.15	-10	12,872	-0.08%
2019/01/18	1	20.00	2	20.15	20.20	-1	12,918	-0.01%
2019/01/17	2	20.00	0.6	20.05	20.05	1.4	13,148	0.01%
2019/01/16	4	20.00	1	20.05	20.00	3	13,252	0.02%
2019/01/15	40	19.97	0	0.00	20.15	40	13,330	0.30%
2019/01/14	3	20.08	2	20.05	20.20	1	13,072	0.01%
2019/01/11	7	20.16	0	0.00	20.20	7	13,167	0.05%
2019/01/10	0	0.00	1.9	20.17	20.20	-1.9	13,134	-0.01%
2019/01/09	0.1	20.20	56.3	20.16	20.20	-56.2	13,208	-0.43%
2019/01/08	11	19.90	4	20.00	19.95	7	13,166	0.05%
2019/01/07	1	19.95	3	19.95	20.00	-2	13,344	-0.01%
2019/01/04	2	19.75	0	0.00	19.85	2	13,757	0.01%
2019/01/03	8.2	19.87	7	19.90	19.90	1.2	14,644	0.01%
2019/01/02	4	19.79	0.8	19.90	19.80	3.2	14,784	0.02%
2018/12/28	0	0.00	6	19.98	20.00	-6	14,930	-0.04%
2018/12/27	0.1	19.85	0	0.00	19.85	0.1	15,072	0.00%
2018/12/26	15	19.65	0	0.00	19.70	15	15,158	0.10%
2018/12/25	3.5	19.65	1	19.60	19.65	2.5	15,243	0.02%
2018/12/24	0	0.00	1	19.80	19.80	-1	15,418	-0.01%
2018/12/22	2	19.75	71	19.75	19.70	-69	15,400	-0.45%
2018/12/21	0.3	19.85	0	0.00	19.75	0.3	15,610	0.00%
2018/12/20	0	0.00	1	19.85	19.90	-1	15,670	-0.01%
2018/12/19	2	19.70	1	19.75	19.90	1	15,710	0.01%
2018/12/18	6	19.72	0	0.00	19.80	6	15,626	0.04%
2018/12/17	7	19.85	2	20.00	19.85	5	15,797	0.03%
2018/12/14	4.4	19.89	2	19.90	19.95	2.4	15,718	0.02%
2018/12/13	3	19.87	12.1	19.94	19.90	-9.1	15,678	-0.06%
2018/12/12	12	19.80	4.8	19.81	19.75	7.2	15,670	0.05%
2018/12/11	31.3	19.75	8	19.78	19.75	23.3	15,534	0.15%
2018/12/10	5.2	19.78	1	19.80	19.75	4.2	15,478	0.03%
2018/12/07	3.1	19.85	4.1	19.90	19.85	-1	15,470	-0.01%
2018/12/06	3	19.88	1.2	20.00	19.90	1.8	15,479	0.01%
2018/12/05	16	19.91	0	0.00	19.95	16	15,370	0.10%
2018/12/04	14	20.00	4	20.05	20.00	10	15,341	0.07%
2018/12/03	4	20.09	0.1	20.10	20.05	3.9	15,249	0.03%
2018/11/30	46	20.04	1	20.20	19.95	45	14,999	0.30%
2018/11/29	1	20.25	5	20.30	20.20	-4	13,787	-0.03%
2018/11/28	0	0.00	5	20.23	20.25	-5	13,781	-0.04%
2018/11/27	0	0.00	4.5	20.24	20.35	-4.5	13,689	-0.03%
2018/11/26	0.5	20.35	5	20.38	20.20	-4.5	13,754	-0.03%
2018/11/23	1	20.20	4	20.30	20.30	-3	13,674	-0.02%
2018/11/22	18	20.30	1	20.30	20.35	17	13,672	0.12%
2018/11/20	5	20.40	21	20.43	20.40	-16	13,651	-0.12%
2018/11/19	1	20.40	6	20.45	20.45	-5	13,610	-0.04%
2018/11/16	11	20.30	13	20.35	20.40	-2	13,653	-0.01%
2018/11/15	2.2	20.21	2	20.30	20.30	0.2	13,690	0.00%
2018/11/14	0	0.00	4	20.16	20.40	-4	13,744	-0.03%
2018/11/13	30.1	19.90	1	20.20	20.00	29.1	13,770	0.21%
2018/11/12	0	0.00	10	20.15	20.20	-10	13,651	-0.07%
2018/11/09	0	0.00	5	20.21	20.25	-5	13,745	-0.04%
2018/11/08	0	0.00	1.3	20.30	20.30	-1.3	13,805	-0.01%
2018/11/07	2.2	19.95	37	19.92	20.00	-34.8	13,680	-0.25%
2018/11/06	0	0.00	5	19.76	19.85	-5	13,744	-0.04%
2018/11/05	2	19.55	0.2	19.85	19.75	1.8	14,503	0.01%
2018/11/02	5	19.47	2	19.60	19.65	3	15,174	0.02%
2018/11/01	4	19.45	0	0.00	19.40	4	15,487	0.03%
2018/10/31	4	19.44	0	0.00	19.55	4	15,679	0.03%
2018/10/30	14	19.31	0	0.00	19.40	14	15,741	0.09%
2018/10/29	5	19.41	0	0.00	19.40	5	15,706	0.03%
2018/10/26	6.1	19.35	9	19.45	19.50	-2.9	15,824	-0.02%
2018/10/25	16	19.26	8	19.34	19.40	8	15,814	0.05%
2018/10/24	15	19.44	9	19.62	19.50	6	15,712	0.04%
2018/10/23	27.5	19.63	1	19.70	19.60	26.5	15,663	0.17%
2018/10/22	4	19.69	0	0.00	19.90	4	15,776	0.03%
2018/10/19	9	19.72	12	19.75	19.85	-3	15,905	-0.02%
2018/10/18	10	19.75	6	19.80	19.80	4	15,881	0.03%
2018/10/17	16.1	19.80	0	0.00	19.75	16.1	15,910	0.10%
2018/10/16	25.9	19.84	0	0.00	19.80	25.9	15,759	0.16%
2018/10/15	29	19.86	0	0.00	19.80	29	15,581	0.19%
2018/10/12	42	19.83	6	19.93	20.10	36	15,337	0.23%
2018/10/11	107	20.04	35	20.10	19.95	72	14,895	0.48%	大買/
2018/10/09	2	20.58	41.2	20.58	20.60	-39.2	13,961	-0.28%
2018/10/08	3.5	20.54	15	20.56	20.50	-11.5	13,803	-0.08%
2018/10/05	6.1	20.42	26	20.37	20.40	-20	13,606	-0.15%
2018/10/04	1.5	20.48	0.2	20.55	20.50	1.3	13,384	0.01%
2018/10/03	11	20.60	38	20.56	20.55	-27	13,224	-0.20%
2018/10/02	3	20.67	2	20.60	20.60	1	13,181	0.01%
2018/10/01	1	20.80	6	20.85	20.85	-5	13,018	-0.04%
2018/09/28	14.5	20.85	0	0.00	20.80	14.5	13,046	0.11%
2018/09/27	0	21.00	1.3	20.92	20.95	-1.3	12,889	-0.01%
2018/09/26	7	20.79	2	20.80	20.80	5	12,705	0.04%
2018/09/25	10.2	20.75	3.2	20.76	20.80	7	12,703	0.06%
2018/09/21	4	20.68	2	20.70	20.70	2	12,669	0.02%
2018/09/20	11	20.60	1	20.60	20.60	10	12,513	0.08%
2018/09/19	8	20.47	1	20.45	20.55	7	12,606	0.06%
2018/09/18	3.5	20.41	0	0.00	20.40	3.5	12,690	0.03%
2018/09/17	2.5	20.45	0	0.00	20.40	2.5	12,752	0.02%
2018/09/14	3.3	20.50	0	0.00	20.45	3.3	12,890	0.03%
2018/09/13	3	20.43	3	20.55	20.55	0	13,007	0.00%
2018/09/12	2	20.35	3	20.38	20.40	-1	13,026	-0.01%
2018/09/11	2.3	20.37	1	20.35	20.40	1.3	13,095	0.01%
2018/09/10	4	20.35	0	0.00	20.35	4	13,387	0.03%
2018/09/07	3	20.42	4	20.40	20.40	-1	13,665	-0.01%
2018/09/06	1.2	20.38	4	20.38	20.50	-2.8	13,713	-0.02%
2018/09/05	9	20.37	0	0.00	20.35	9	13,747	0.07%
2018/09/04	4.5	20.43	0	0.00	20.45	4.5	13,715	0.03%
2018/09/03	2	20.45	0	0.00	20.50	2	13,686	0.01%
2018/08/31	0	0.00	14	20.45	20.55	-14	13,770	-0.10%
2018/08/30	3	20.45	0	0.00	20.40	3	13,775	0.02%
2018/08/29	2	20.50	2	20.45	20.50	0	13,910	0.00%
2018/08/28	1	20.40	16.6	20.40	20.45	-15.6	13,931	-0.11%
2018/08/27	13.1	20.40	4	20.45	20.35	9.1	13,980	0.07%
2018/08/24	3.1	20.45	6.7	20.47	20.50	-3.6	14,136	-0.03%
2018/08/23	11	20.42	3	20.48	20.55	8	15,122	0.05%
2018/08/22	1	20.55	22	20.50	20.50	-21	15,393	-0.14%
2018/08/21	2	20.40	9	20.45	20.45	-7	15,264	-0.05%
2018/08/20	11	20.25	0	0.00	20.35	11	15,243	0.07%
2018/08/17	27	20.28	17	20.21	20.25	10	15,218	0.07%
2018/08/16	39.1	20.14	4	20.10	20.15	35.1	15,237	0.23%
2018/08/15	32.5	20.24	0	0.00	20.20	32.5	15,188	0.21%
2018/08/14	6	20.34	0	0.00	20.35	6	15,051	0.04%
2018/08/13	22	20.35	79	20.40	20.40	-57	15,029	-0.38%
2018/08/10	54	20.45	20	20.53	20.50	34	14,979	0.23%
2018/08/09	3	21.37	23	21.37	21.35	-20	14,262	-0.14%
2018/08/08	4.7	21.27	53.5	21.25	21.30	-48.8	13,596	-0.36%
2018/08/07	8.1	21.21	3.5	21.24	21.25	4.6	13,425	0.03%
2018/08/06	63	21.11	5.2	21.12	21.20	57.8	13,258	0.44%
2018/08/03	3	20.95	2.3	21.01	21.05	0.7	13,145	0.01%
2018/08/02	21	21.04	110.7	21.00	20.95	-89.7	13,076	-0.69%	大賣/
2018/08/01	2	21.00	6	21.04	21.05	-4	12,969	-0.03%
2018/07/31	0.2	21.00	3	21.02	21.05	-2.8	12,901	-0.02%
2018/07/30	3	20.98	8	21.00	21.00	-5	12,737	-0.04%
2018/07/27	5	20.95	1	20.95	21.00	4	12,644	0.03%
2018/07/26	5	20.81	0.3	20.90	20.90	4.7	12,461	0.04%
2018/07/25	2	20.83	7	20.81	20.80	-5	12,412	-0.04%
2018/07/24	2	20.75	11	20.80	20.85	-9	12,438	-0.07%
2018/07/23	4.3	20.70	1.1	20.70	20.75	3.3	12,613	0.03%
2018/07/20	0	0.00	7	20.60	20.70	-7	12,632	-0.06%
2018/07/19	10.1	20.70	0	0.00	20.60	10.1	12,655	0.08%
2018/07/18	0	0.00	3	20.73	20.75	-3	12,722	-0.02%
2018/07/17	0	0.00	1.1	20.66	20.60	-1.1	12,746	-0.01%
2018/07/16	1	20.60	10	20.65	20.60	-9	12,769	-0.07%
2018/07/13	12	20.63	0	0.00	20.65	12	12,872	0.09%
2018/07/12	0	0.00	6	20.47	20.60	-6	12,895	-0.05%
2018/07/11	1	20.40	0	0.00	20.40	1	12,950	0.01%
2018/07/10	3.1	20.45	65	20.45	20.50	-61.9	12,983	-0.48%
2018/07/09	10	20.30	2.3	20.45	20.35	7.7	13,016	0.06%
2018/07/06	22	20.20	15.3	20.22	20.25	6.7	13,005	0.05%
2018/07/05	12.2	20.29	1	20.30	20.20	11.2	12,962	0.09%
2018/07/04	3	20.30	0	0.00	20.30	3	13,016	0.02%
2018/07/03	7	20.26	16	20.25	20.20	-9	13,139	-0.07%
2018/07/02	17.1	20.34	1.1	20.31	20.30	16	13,109	0.12%
2018/06/29	0.1	20.60	15	20.43	20.60	-14.9	13,082	-0.11%
2018/06/28	8	20.36	140	20.29	20.35	-132	12,928	-1.02%	大賣/鉅額交易
2018/06/27	4	20.36	0	0.00	20.35	4	12,830	0.03%
2018/06/26	11.4	20.40	0	0.00	20.35	11.4	12,851	0.09%
2018/06/25	9	20.48	2.2	20.46	20.45	6.8	12,814	0.05%
2018/06/22	1	20.45	6	20.43	20.65	-5	12,807	-0.04%
2018/06/21	5.5	20.55	0	0.00	20.50	5.5	12,710	0.04%
2018/06/20	2	20.48	5	20.62	20.50	-3	12,782	-0.02%
2018/06/19	26	20.43	7	20.62	20.40	19	12,743	0.15%
2018/06/15	3.2	20.70	5	20.75	20.70	-1.8	12,463	-0.01%
2018/06/14	4	20.74	10	20.80	20.70	-6	12,164	-0.05%
2018/06/13	23	20.85	0	20.90	20.90	23	12,149	0.19%
2018/06/12	36	20.95	1	21.10	20.90	35	12,537	0.28%
2018/06/11	2	21.05	2	21.05	21.10	0	12,523	0.00%
2018/06/08	2	21.00	55	21.00	21.05	-53	12,609	-0.42%
2018/06/07	1.2	21.00	14.1	21.01	21.10	-12.9	12,728	-0.10%
2018/06/06	0	0.00	32	20.99	21.00	-32	12,734	-0.25%
2018/06/05	0.1	20.90	6.1	20.90	20.90	-6	12,607	-0.05%
2018/06/04	1	20.75	11	20.80	20.85	-10	12,524	-0.08%
2018/06/01	4	20.38	3	20.50	20.75	1	12,550	0.01%
2018/05/31	16	20.48	1	20.60	20.35	15	12,429	0.12%
2018/05/30	67.3	20.64	1	20.70	20.55	66.3	11,583	0.57%
2018/05/29	1	20.85	0	0.00	20.95	1	11,488	0.01%
2018/05/25	0	0.00	1	20.85	20.85	-1	11,844	-0.01%
2018/05/24	0	0.00	2.5	20.73	20.75	-2.5	11,927	-0.02%
2018/05/23	27	20.62	5	20.67	20.60	22	12,047	0.18%
2018/05/22	1	20.70	1	20.75	20.70	0	12,129	0.00%
2018/05/21	4.5	20.77	0	0.00	20.80	4.5	12,281	0.04%
2018/05/18	5	20.65	4	20.70	20.80	1	12,497	0.01%
2018/05/17	6.2	20.73	11	20.69	20.65	-4.8	12,745	-0.04%
2018/05/16	0	0.00	2.1	20.67	20.65	-2.1	12,786	-0.02%
2018/05/15	13.1	20.68	12	20.74	20.55	1.1	13,080	0.01%
2018/05/14	3	20.62	34	20.60	20.70	-31	13,806	-0.22%
2018/05/11	0.1	20.60	2	20.48	20.60	-1.9	13,895	-0.01%
2018/05/09	3	20.30	0	0.00	20.30	3	13,841	0.02%
2018/05/08	0	0.00	8.1	20.35	20.35	-8.1	13,913	-0.06%
2018/05/07	17	20.30	16.7	20.34	20.30	0.3	13,992	0.00%
2018/05/04	7	20.34	11	20.35	20.30	-4	13,988	-0.03%
2018/05/03	0.6	20.45	3	20.47	20.40	-2.4	13,969	-0.02%
2018/05/02	6	20.43	126.7	20.36	20.45	-120.7	14,052	-0.86%	大賣/鉅額交易
2018/04/30	5	20.47	10.1	20.44	20.40	-5.1	14,058	-0.04%
2018/04/27	14	20.33	10	20.30	20.45	4	14,028	0.03%
2018/04/26	1.3	20.50	6	20.50	20.50	-4.7	13,954	-0.03%
2018/04/25	0	0.00	1	20.40	20.50	-1	13,979	-0.01%
2018/04/24	0.4	20.50	11	20.45	20.50	-10.6	14,070	-0.08%
2018/04/23	2	20.45	21	20.45	20.50	-19	14,225	-0.13%
2018/04/20	5	20.31	1	20.40	20.40	4	14,265	0.03%
2018/04/19	0	0.00	6	20.39	20.40	-6	14,392	-0.04%
2018/04/18	8	20.20	0	0.00	20.25	8	14,412	0.06%
2018/04/17	3	20.20	0	0.00	20.25	3	14,531	0.02%
2018/04/16	4	20.23	2	20.27	20.25	2	14,616	0.01%
2018/04/13	6	20.28	0	20.35	20.30	6	14,736	0.04%
2018/04/12	4	20.35	56.2	20.27	20.35	-52.2	14,991	-0.35%
2018/04/11	0	0.00	22	20.30	20.30	-22	15,149	-0.15%
2018/04/10	0	0.00	2	20.30	20.30	-2	15,179	-0.01%
2018/04/09	3	20.17	2	20.18	20.20	1	15,205	0.01%
2018/04/02	1	20.30	5	20.30	20.25	-4	15,180	-0.03%
2018/03/31	0	0.00	0.4	20.30	20.30	-0.4	15,155	0.00%
2018/03/30	1	20.20	15	20.25	20.25	-14	15,169	-0.09%
2018/03/29	1	20.10	3	20.25	20.25	-2	15,097	-0.01%
2018/03/28	5.3	20.12	71	20.17	20.20	-65.8	14,917	-0.44%
2018/03/27	3	20.13	8.3	20.15	20.20	-5.3	14,848	-0.04%
2018/03/26	9.5	20.01	7	20.04	20.05	2.5	14,743	0.02%
2018/03/23	18	20.01	0	0.00	20.05	18	14,680	0.12%
2018/03/22	2	20.10	15	20.10	20.15	-13	14,604	-0.09%
2018/03/21	10	20.10	0	0.00	20.10	10	14,523	0.07%
2018/03/20	3	20.10	0.1	20.20	20.10	2.9	14,697	0.02%
2018/03/19	2	20.08	17	20.20	20.20	-15	14,759	-0.10%
2018/03/16	1	20.10	10	20.15	20.15	-9	14,755	-0.06%
2018/03/15	3	20.08	11	20.15	20.05	-8	14,458	-0.06%
2018/03/14	11	20.11	16	20.14	20.15	-5	14,458	-0.03%
2018/03/13	2	20.12	35	20.11	20.15	-33	14,528	-0.23%
2018/03/12	8.1	20.01	3	20.00	20.05	5.1	14,424	0.04%
2018/03/09	12	19.99	0.1	20.00	20.00	11.9	14,647	0.08%
2018/03/07	26	19.93	67.7	20.00	19.85	-41.7	14,827	-0.28%
2018/03/06	5	19.90	10	19.85	19.95	-5	14,871	-0.03%
2018/03/05	2	19.80	50	19.90	19.80	-48	15,202	-0.32%
2018/03/02	35	19.78	49.3	19.80	19.80	-14.3	15,164	-0.09%
2018/03/01	7	19.93	7	19.97	19.95	0	15,094	0.00%
2018/02/27	26.2	20.09	2	20.10	20.00	24.2	15,014	0.16%
2018/02/26	9.4	20.04	12	20.07	20.10	-2.6	14,821	-0.02%
2018/02/23	16	19.98	1	20.00	19.90	15	14,730	0.10%
2018/02/22	52	19.79	1	19.70	19.85	51	14,828	0.34%
2018/02/21	49	19.70	14.1	19.71	19.75	34.9	14,934	0.23%
2018/02/12	47	19.46	30	19.47	19.45	17	14,828	0.11%
2018/02/09	68.5	19.44	4	19.48	19.45	64.5	14,731	0.44%
2018/02/08	33	19.69	10.2	19.70	19.70	22.8	14,738	0.15%
2018/02/07	21.3	19.74	52	19.71	19.65	-30.7	14,846	-0.21%
2018/02/06	156.8	19.59	22.1	19.57	19.50	134.7	14,673	0.92%	大買/鉅額交易
2018/02/05	3	19.95	10.6	19.97	20.10	-7.6	13,880	-0.05%
2018/02/02	28.2	20.07	0	0.00	20.15	28.2	13,758	0.20%
2018/02/01	52	20.17	12	20.16	20.15	40	13,744	0.29%
2018/01/31	10	20.00	2	20.10	20.15	8	13,795	0.06%
2018/01/30	15	20.13	9	20.18	20.05	6	13,776	0.04%
2018/01/29	0	0.00	1.1	20.10	20.20	-1.1	13,903	-0.01%
2018/01/26	0	0.00	1.2	20.05	20.05	-1.2	14,056	-0.01%
2018/01/25	0	0.00	35	20.10	20.10	-35	14,021	-0.25%
2018/01/24	4	19.93	0	0.00	20.00	4	14,001	0.03%
2018/01/23	2.4	19.95	0.7	19.95	20.00	1.7	14,034	0.01%
2018/01/22	5.3	19.99	13.4	20.00	20.00	-8.2	14,205	-0.06%
2018/01/19	0	0.00	2.1	20.02	20.05	-2.1	14,874	-0.01%
2018/01/18	9	20.01	7	20.10	20.05	2	15,315	0.01%
2018/01/17	12	20.04	43	20.02	20.05	-31	15,281	-0.20%
2018/01/16	2.2	19.95	8.3	19.95	20.00	-6.1	15,215	-0.04%
2018/01/15	3.5	19.91	32.2	19.92	20.00	-28.7	15,109	-0.19%
2018/01/12	0.1	19.85	22	19.81	19.85	-21.9	15,158	-0.14%
2018/01/11	3	19.82	5.8	19.83	19.85	-2.8	15,111	-0.02%
2018/01/10	45	19.81	32	19.85	19.85	13	15,259	0.09%
2018/01/09	8	19.84	52	19.83	19.85	-44	15,173	-0.29%
2018/01/08	84	19.85	56	19.81	19.85	28	15,307	0.18%
2018/01/05	3	19.60	8	19.63	19.70	-5	15,164	-0.03%
2018/01/04	1	19.55	11	19.55	19.60	-10	15,330	-0.07%
2018/01/03	68.2	19.50	4	19.55	19.55	64.2	15,580	0.41%
2018/01/02	3	19.50	27	19.46	19.55	-24	15,625	-0.15%