合庫金 (5880)-富邦-台北券商分點個股進出

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

合庫金

(5880)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

合庫金 (5880)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7.7	25.15	12	25.20	25.05	-4.3	8,648	-0.05%
2024/11/21	3.3	25.04	14	25.05	25.05	-10.7	8,647	-0.12%
2024/11/20	14.1	25.12	3	25.20	25.10	11.1	8,635	0.13%
2024/11/19	3.1	25.11	39	25.32	25.45	-35.9	8,616	-0.42%
2024/11/18	6.3	25.09	15.3	25.09	25.05	-9	8,548	-0.11%
2024/11/15	62.2	25.20	15.2	25.25	25.10	47.1	8,497	0.55%
2024/11/14	46	25.01	11	25.04	25.10	35.1	8,679	0.40%
2024/11/13	5.3	25.06	5	25.15	25.10	0.3	8,625	0.00%
2024/11/12	112	25.15	4.4	25.17	25.20	107.6	9,013	1.19%	大買/鉅額交易
2024/11/11	2.4	25.30	7.1	25.29	25.35	-4.6	9,140	-0.05%
2024/11/08	1.1	25.31	6.1	25.33	25.30	-5	9,292	-0.05%
2024/11/07	14.3	25.32	14.1	25.35	25.40	0.2	9,632	0.00%
2024/11/06	19.9	25.36	7.4	25.40	25.30	12.5	9,768	0.13%
2024/11/05	0.3	25.39	3.3	25.38	25.45	-3	9,844	-0.03%
2024/11/04	4.6	25.25	5	25.35	25.35	-0.4	10,093	0.00%
2024/11/01	48.2	25.15	202	25.15	25.15	-153.8	10,493	-1.47%	大賣/鉅額交易
2024/10/30	9.5	25.28	0	0.00	25.20	9.5	10,467	0.09%
2024/10/29	28.6	25.31	27	25.36	25.25	1.6	10,590	0.02%
2024/10/28	6.3	25.48	0	25.55	25.50	6.3	10,510	0.06%
2024/10/25	0.4	25.48	12.4	25.50	25.50	-12	10,576	-0.11%
2024/10/24	14.4	25.44	0.3	25.55	25.40	14.1	10,756	0.13%
2024/10/23	47.5	25.54	0.5	25.65	25.50	47	10,833	0.43%
2024/10/22	0.9	25.71	32.5	25.68	25.75	-31.6	10,842	-0.29%
2024/10/21	2.9	25.77	16.3	25.80	25.70	-13.4	10,953	-0.12%
2024/10/18	6	25.72	25.2	25.88	25.90	-19.3	11,070	-0.17%
2024/10/17	3.6	25.51	131.2	25.58	25.70	-127.6	11,124	-1.15%	大賣/鉅額交易
2024/10/16	21.5	25.43	40	25.46	25.40	-18.5	11,172	-0.17%
2024/10/15	4.2	25.59	33.1	25.70	25.55	-28.9	11,088	-0.26%
2024/10/14	13.3	25.52	2	25.58	25.50	11.3	10,997	0.10%
2024/10/11	5.4	25.58	18.4	25.75	25.50	-13	11,139	-0.12%
2024/10/09	47.8	25.48	0	0.00	25.45	47.8	11,238	0.43%
2024/10/08	151	25.71	1.3	25.75	25.55	149.7	11,274	1.33%	大買/鉅額交易
2024/10/07	1	25.80	48.1	25.90	26.10	-47.1	11,175	-0.42%
2024/10/04	14.4	25.72	22.2	25.71	25.75	-7.8	11,183	-0.07%
2024/10/01	3.2	25.85	12.2	25.86	25.95	-9.1	11,112	-0.08%
2024/09/30	1.6	25.97	31.6	25.98	25.90	-30	11,245	-0.27%
2024/09/27	2.5	26.00	6	25.98	26.05	-3.5	11,454	-0.03%
2024/09/26	0.3	25.99	16.5	26.01	26.00	-16.2	11,456	-0.14%
2024/09/25	12.2	25.90	128.7	25.90	25.95	-116.5	11,432	-1.02%	大賣/鉅額交易
2024/09/24	6.2	25.75	23.1	25.81	25.90	-16.9	11,413	-0.15%
2024/09/23	5.9	25.75	14.5	25.82	25.85	-8.6	11,464	-0.07%
2024/09/20	2.2	25.78	15	25.79	25.70	-12.8	11,547	-0.11%
2024/09/19	2.7	25.70	35.1	25.70	25.65	-32.4	11,469	-0.28%
2024/09/18	15.3	25.63	5.5	25.71	25.65	9.8	11,487	0.09%
2024/09/16	16.3	25.67	6.1	25.69	25.70	10.3	11,724	0.09%
2024/09/13	2.2	25.68	12.7	25.67	25.65	-10.5	11,763	-0.09%
2024/09/12	0	25.75	33.1	25.73	25.80	-33	11,944	-0.28%
2024/09/11	1.6	25.35	31.2	25.55	25.25	-29.6	11,892	-0.25%
2024/09/10	1	25.40	20	25.45	25.55	-19	11,848	-0.16%
2024/09/09	12.4	25.24	11.1	25.50	25.50	1.3	11,876	0.01%
2024/09/06	0	25.49	6	25.53	25.70	-6	11,861	-0.05%
2024/09/05	1.2	25.33	4.4	25.50	25.40	-3.3	11,930	-0.03%
2024/09/04	46.7	25.21	10	25.25	25.20	36.7	12,058	0.30%
2024/09/03	7.3	25.64	7.3	25.60	25.60	0.1	11,963	0.00%
2024/09/02	5	25.81	11	25.81	25.75	-6	12,032	-0.05%
2024/08/30	11.2	25.75	2.1	25.80	25.90	9.1	12,222	0.07%
2024/08/29	3.3	25.71	15.6	25.76	25.70	-12.3	12,227	-0.10%
2024/08/28	17.6	25.75	20	25.73	25.80	-2.4	12,347	-0.02%
2024/08/27	44	25.75	6.9	25.81	25.90	37.1	13,410	0.28%
2024/08/26	5.3	25.93	5	25.98	26.00	0.3	13,741	0.00%
2024/08/23	4.2	25.84	0	0.00	25.95	4.2	13,891	0.03%
2024/08/22	0.2	25.86	6.4	25.89	25.95	-6.1	13,957	-0.04%
2024/08/21	9.1	25.76	13.7	25.80	25.85	-4.6	14,009	-0.03%
2024/08/20	2.2	25.74	0	0.00	25.80	2.2	14,083	0.02%
2024/08/19	12.1	25.85	1.2	25.98	25.75	10.9	14,156	0.08%
2024/08/16	10	26.00	58.2	25.98	25.95	-48.2	14,252	-0.34%
2024/08/15	27.3	25.65	24.2	25.61	25.55	3	14,160	0.02%
2024/08/14	38.5	25.53	91.3	25.54	25.85	-52.8	14,179	-0.37%
2024/08/13	176.3	26.53	28.3	26.50	26.45	148	13,731	1.08%	大買/鉅額交易
2024/08/12	152.7	26.76	50.1	26.83	26.75	102.6	13,577	0.76%	大買/鉅額交易
2024/08/09	3.2	26.57	64	26.83	26.55	-60.8	13,516	-0.45%
2024/08/08	4.2	26.08	3.1	26.20	26.05	1.1	13,216	0.01%
2024/08/07	58.3	26.15	3.1	26.07	26.15	55.3	13,153	0.42%
2024/08/06	25.2	25.78	9.1	26.08	26.15	16.1	13,122	0.12%
2024/08/05	93.3	25.93	66.5	25.81	25.70	26.8	12,926	0.21%
2024/08/02	29.4	26.85	1.5	26.85	26.95	28	12,560	0.22%
2024/08/01	2.4	27.13	21.7	27.12	27.20	-19.3	12,478	-0.15%
2024/07/31	0.1	26.85	8.8	26.86	26.85	-8.6	12,469	-0.07%
2024/07/30	25.9	26.70	2.8	26.62	26.65	23.1	12,491	0.19%
2024/07/29	5	26.80	110.4	26.87	26.95	-105.4	12,566	-0.84%	大賣/鉅額交易
2024/07/26	23	26.40	8.4	26.44	26.55	14.7	12,524	0.12%
2024/07/23	2	26.62	33	26.65	26.70	-31	12,676	-0.24%
2024/07/22	19	26.33	25.9	26.36	26.40	-7	12,665	-0.05%
2024/07/19	29.7	26.53	2.3	26.53	26.65	27.4	12,592	0.22%
2024/07/18	3	26.70	33.8	26.65	26.80	-30.8	12,493	-0.25%
2024/07/17	43.1	26.53	21.3	26.59	26.55	21.9	12,379	0.18%
2024/07/16	24.3	26.54	3.1	26.55	26.60	21.2	12,411	0.17%
2024/07/15	19.2	26.56	10	26.62	26.60	9.2	12,693	0.07%
2024/07/12	23.3	26.45	4.5	26.49	26.55	18.8	12,721	0.15%
2024/07/11	14.2	26.37	5	26.47	26.45	9.2	12,684	0.07%
2024/07/10	23.5	26.33	2.1	26.25	26.30	21.4	12,811	0.17%
2024/07/09	37.1	26.41	6.6	26.40	26.40	30.5	12,769	0.24%
2024/07/08	0.4	26.56	65.3	26.61	26.65	-64.9	12,788	-0.51%
2024/07/05	3.8	26.54	9.3	26.56	26.55	-5.5	12,709	-0.04%
2024/07/04	4	26.45	47.1	26.41	26.55	-43.1	12,726	-0.34%
2024/07/03	0	26.00	36.3	26.23	26.40	-36.3	12,606	-0.29%
2024/07/02	43.8	25.87	3.1	25.89	25.80	40.8	12,386	0.33%
2024/07/01	208	26.03	4	26.04	26.00	204	12,420	1.64%	大買/鉅額交易
2024/06/28	161.8	26.09	7	26.14	26.00	154.8	12,410	1.25%	大買/鉅額交易
2024/06/27	18.4	25.86	2	25.95	26.00	16.4	12,345	0.13%
2024/06/26	19.3	26.04	1	26.05	26.00	18.3	12,362	0.15%
2024/06/25	0.1	26.17	11	26.17	26.25	-10.9	12,349	-0.09%
2024/06/24	10.1	25.97	58.1	26.01	26.10	-48	12,301	-0.39%
2024/06/21	3	26.03	59.8	26.11	26.00	-56.8	12,374	-0.46%
2024/06/20	3.9	26.10	62.2	26.13	26.15	-58.3	12,125	-0.48%
2024/06/19	121.2	26.10	21.8	26.15	26.05	99.4	12,109	0.82%	大買/
2024/06/18	6	25.98	4.4	26.07	26.15	1.6	12,014	0.01%
2024/06/17	6.2	25.97	3.5	26.01	26.00	2.7	12,154	0.02%
2024/06/14	7	25.81	4	25.85	25.95	3	12,254	0.02%
2024/06/13	4.5	25.86	5	25.86	25.75	-0.5	12,276	0.00%
2024/06/12	21.2	25.71	2	25.75	25.70	19.2	12,497	0.15%
2024/06/11	17.4	25.79	3.7	25.84	25.75	13.7	12,657	0.11%
2024/06/07	16.3	25.87	1.3	25.84	25.85	15	12,575	0.12%
2024/06/06	8.3	25.64	0.2	25.72	25.60	8.1	12,460	0.06%
2024/06/05	22.4	25.58	1.5	25.62	25.50	20.9	12,434	0.17%
2024/06/04	30.7	25.58	7	25.56	25.55	23.7	12,337	0.19%
2024/06/03	61.9	25.72	11.2	25.74	25.60	50.7	12,197	0.42%
2024/05/31	28.5	25.65	0	0.00	25.55	28.5	12,061	0.24%
2024/05/30	38.8	25.80	0	0.00	25.70	38.8	11,028	0.35%
2024/05/29	80.2	26.04	1.4	26.08	25.95	78.8	10,726	0.73%
2024/05/28	4.8	26.20	0.6	26.25	26.20	4.2	10,513	0.04%
2024/05/27	31	26.19	10	26.21	26.15	21	10,620	0.20%
2024/05/24	20.5	26.28	1	26.30	26.20	19.5	10,592	0.18%
2024/05/23	35.5	26.48	2.2	26.48	26.40	33.3	10,512	0.32%
2024/05/22	12	26.69	0.3	26.75	26.60	11.7	10,407	0.11%
2024/05/21	3.8	26.72	11.6	26.77	26.80	-7.8	10,329	-0.08%
2024/05/20	2.3	26.84	60	26.84	26.90	-57.7	10,227	-0.56%
2024/05/17	12.3	26.61	20.7	26.69	26.60	-8.4	10,092	-0.08%
2024/05/16	50.4	26.55	15.1	26.64	26.70	35.3	10,072	0.35%
2024/05/15	1.7	26.49	27.1	26.56	26.40	-25.4	9,983	-0.25%
2024/05/14	2.5	26.37	5.2	26.36	26.35	-2.7	10,046	-0.03%
2024/05/13	7.4	26.52	20.8	26.60	26.60	-13.3	10,053	-0.13%
2024/05/10	7.4	26.58	6	26.56	26.60	1.3	9,970	0.01%
2024/05/09	13.2	26.40	0.4	26.40	26.30	12.8	9,989	0.13%
2024/05/08	10.4	26.56	2.9	26.57	26.70	7.5	10,013	0.07%
2024/05/07	8.2	26.62	4.2	26.63	26.70	4	10,053	0.04%
2024/05/06	10	26.81	28.6	26.70	26.70	-18.6	9,999	-0.19%
2024/05/03	5.3	26.43	2.4	26.45	26.40	2.9	9,841	0.03%
2024/05/02	0	26.40	11.9	26.41	26.45	-11.8	9,759	-0.12%
2024/04/30	3.7	26.23	2.1	26.30	26.20	1.7	9,644	0.02%
2024/04/29	3.2	26.34	59.1	26.13	26.40	-55.9	9,525	-0.59%
2024/04/26	4.6	25.85	3	25.87	25.80	1.6	9,334	0.02%
2024/04/25	11.4	25.87	0	0.00	25.85	11.4	9,359	0.12%
2024/04/24	30.2	26.10	2.3	26.15	26.10	27.9	9,403	0.30%
2024/04/23	9.5	26.20	2.5	26.19	26.15	7	9,644	0.07%
2024/04/22	2.1	26.06	25.2	26.11	26.10	-23.1	9,790	-0.24%
2024/04/19	30.3	25.57	2.5	25.64	25.60	27.7	9,699	0.29%
2024/04/18	3	25.72	2.2	25.91	25.85	0.8	9,408	0.01%
2024/04/17	46.7	25.67	0	0.00	25.70	46.7	9,360	0.50%
2024/04/16	43	25.82	31	25.89	25.70	12	9,281	0.13%
2024/04/15	6.5	26.10	0.1	26.11	26.10	6.4	9,019	0.07%
2024/04/12	11.3	26.06	2.2	26.06	26.05	9.1	8,969	0.10%
2024/04/11	4.5	26.13	1	26.10	26.10	3.5	8,859	0.04%
2024/04/10	6.6	26.25	9	26.26	26.20	-2.4	8,787	-0.03%
2024/04/09	0.4	26.24	2.5	26.29	26.25	-2.1	8,791	-0.02%
2024/04/08	0.2	26.18	2.2	26.18	26.20	-1.9	8,776	-0.02%
2024/04/03	3.1	26.04	0.4	26.20	26.00	2.7	8,756	0.03%
2024/04/02	2.1	26.20	5.4	26.30	26.30	-3.3	8,672	-0.04%
2024/04/01	3.4	26.21	1.8	26.22	26.30	1.6	8,691	0.02%
2024/03/29	4.3	26.21	28.7	26.18	26.20	-24.4	8,681	-0.28%
2024/03/28	14.5	26.06	1.2	26.06	26.00	13.3	8,570	0.15%
2024/03/27	14	26.16	11	26.15	26.10	3	8,455	0.04%
2024/03/26	22.6	26.26	37.1	26.20	26.15	-14.4	8,461	-0.17%
2024/03/25	12.1	25.95	1	26.00	25.95	11.1	8,416	0.13%
2024/03/22	17.3	25.97	11.5	26.00	26.00	5.8	8,420	0.07%
2024/03/21	1.8	25.89	34.9	25.86	26.05	-33.1	8,375	-0.40%
2024/03/20	49.1	25.69	9	25.75	25.65	40.1	8,568	0.47%
2024/03/19	11.7	25.92	1	25.90	25.85	10.7	8,519	0.13%
2024/03/18	22.4	26.10	13.6	26.10	26.05	8.8	8,436	0.10%
2024/03/15	12.7	26.12	4.3	26.11	26.05	8.4	8,425	0.10%
2024/03/14	66.7	26.19	19.4	26.13	26.30	47.3	8,140	0.58%
2024/03/13	15.8	25.87	16	25.86	25.85	-0.2	7,891	0.00%
2024/03/12	13.7	25.84	7.8	25.85	25.85	5.9	7,764	0.08%
2024/03/11	106	25.89	8.1	25.90	25.85	98	7,683	1.27%	大買/
2024/03/08	1	25.80	21.2	25.76	25.85	-20.2	7,615	-0.27%
2024/03/07	6.7	25.74	2.3	25.68	25.70	4.4	7,573	0.06%
2024/03/06	6.6	25.74	38.1	25.73	25.75	-31.5	7,549	-0.42%
2024/03/05	13.2	25.66	2.5	25.70	25.60	10.6	8,133	0.13%
2024/03/04	20.7	25.75	6	25.77	25.70	14.7	8,174	0.18%
2024/03/01	36.2	25.83	1	25.85	25.80	35.2	8,245	0.43%
2024/02/29	4.6	25.63	4	25.76	25.95	0.6	8,290	0.01%
2024/02/27	27.1	25.74	1.5	25.80	25.65	25.6	8,099	0.32%
2024/02/26	1.8	25.71	12.4	25.69	25.75	-10.6	8,061	-0.13%
2024/02/23	6.2	25.77	23.8	25.75	25.75	-17.7	8,047	-0.22%
2024/02/22	8	25.80	5.4	25.83	25.75	2.6	8,218	0.03%
2024/02/21	3.4	25.85	8.8	25.88	25.85	-5.5	8,211	-0.07%
2024/02/20	52.4	25.89	15.1	25.90	25.95	37.3	8,262	0.45%
2024/02/19	2.9	25.74	5.7	25.80	25.85	-2.8	8,367	-0.03%
2024/02/16	15.3	25.50	7	25.52	25.60	8.3	8,555	0.10%
2024/02/15	13.4	25.66	1	25.75	25.55	12.4	8,526	0.14%
2024/02/05	7.9	25.65	1	25.60	25.60	6.9	8,386	0.08%
2024/02/02	61.1	25.80	5.3	25.75	25.85	55.9	8,341	0.67%
2024/02/01	12.1	25.62	1.5	25.77	25.85	10.6	8,344	0.13%
2024/01/31	13.9	25.42	9.3	25.41	25.45	4.6	8,243	0.06%
2024/01/30	16.3	25.50	0.3	25.60	25.40	16	8,147	0.20%
2024/01/29	6.3	25.59	15	25.75	25.75	-8.7	8,151	-0.11%
2024/01/26	8.5	25.72	7.1	25.70	25.70	1.4	8,137	0.02%
2024/01/25	8.3	25.47	7.1	25.45	25.50	1.3	8,156	0.02%
2024/01/24	12.3	25.41	20	25.40	25.50	-7.7	8,130	-0.09%
2024/01/23	3.7	25.35	1.6	25.39	25.30	2.1	8,148	0.03%
2024/01/22	13.2	25.32	0.4	25.35	25.25	12.8	8,242	0.16%
2024/01/19	19.7	25.31	6.3	25.30	25.30	13.4	8,172	0.16%
2024/01/18	42.4	25.24	3.2	25.28	25.20	39.3	8,174	0.48%
2024/01/17	40.5	25.30	18	25.35	25.15	22.5	8,142	0.28%
2024/01/16	107.2	25.60	0	0.00	25.50	107.2	7,886	1.36%	大買/鉅額交易
2024/01/15	18.8	26.04	4	26.03	26.00	14.8	7,741	0.19%
2024/01/12	13.3	26.01	12	26.07	26.00	1.2	7,878	0.02%
2024/01/11	13.4	26.20	13.2	26.24	26.10	0.2	7,909	0.00%
2024/01/10	8.4	26.24	19.8	26.24	26.20	-11.4	7,881	-0.14%
2024/01/09	3	26.45	10.2	26.55	26.35	-7.2	7,872	-0.09%
2024/01/08	3.8	26.50	16.6	26.50	26.50	-12.8	7,929	-0.16%
2024/01/05	3.5	26.43	4	26.40	26.50	-0.5	7,918	-0.01%
2024/01/04	2.2	26.36	1	26.50	26.50	1.2	8,033	0.01%
2024/01/03	22.3	26.37	2	26.55	26.35	20.3	8,258	0.25%
2024/01/02	1.8	26.67	0	0.00	26.80	1.8	8,201	0.02%
2023/12/29	1.8	26.71	4.5	26.71	26.70	-2.7	8,278	-0.03%
2023/12/28	10.9	26.55	13.9	26.66	26.85	-3	8,454	-0.04%
2023/12/27	12.5	26.48	6.4	26.54	26.55	6.1	8,420	0.07%
2023/12/26	11.4	26.32	7.7	26.32	26.45	3.7	8,348	0.04%
2023/12/25	18.3	26.25	3.4	26.25	26.20	14.9	8,356	0.18%
2023/12/22	5	26.18	13	26.21	26.25	-8	8,426	-0.09%
2023/12/21	6	26.17	10	26.15	26.15	-4	8,631	-0.05%
2023/12/20	17.6	26.43	0.3	26.50	26.35	17.3	8,620	0.20%
2023/12/19	3.3	26.51	0	0.00	26.70	3.3	8,545	0.04%
2023/12/18	5.3	26.65	18.8	26.64	26.70	-13.5	8,899	-0.15%
2023/12/15	10.3	26.82	27.8	26.89	26.75	-17.5	8,933	-0.20%
2023/12/14	0.3	26.69	15.4	26.77	26.85	-15.1	8,678	-0.17%
2023/12/13	10.2	26.52	16.8	26.50	26.50	-6.6	8,534	-0.08%
2023/12/12	0.1	26.58	24	26.60	26.65	-24	8,723	-0.27%
2023/12/11	2.7	26.61	8	26.72	26.65	-5.4	8,741	-0.06%
2023/12/08	2.1	26.72	0.2	26.75	26.75	1.9	8,712	0.02%
2023/12/07	14.4	26.68	7	26.65	26.75	7.4	8,740	0.08%
2023/12/06	2.9	26.74	4	26.74	26.80	-1.1	8,831	-0.01%
2023/12/05	22.4	26.61	8	26.58	26.65	14.4	8,825	0.16%
2023/12/04	2.9	26.72	5.9	26.77	26.75	-3	8,846	-0.03%
2023/12/01	10.6	26.59	0	0.00	26.55	10.6	8,894	0.12%
2023/11/30	3	26.72	11.2	26.92	26.95	-8.2	8,851	-0.09%
2023/11/29	4.7	26.76	31.1	26.65	26.70	-26.5	8,250	-0.32%
2023/11/28	0.8	26.69	15.1	26.68	26.75	-14.4	8,147	-0.18%
2023/11/27	2.1	26.45	1.3	26.74	26.50	0.8	8,223	0.01%
2023/11/24	0.8	26.36	8.1	26.32	26.50	-7.3	8,166	-0.09%
2023/11/22	1.3	26.52	5	26.50	26.50	-3.7	8,211	-0.04%
2023/11/21	2.5	26.69	17.1	26.77	26.80	-14.5	8,262	-0.18%
2023/11/20	1	26.40	1.6	26.45	26.45	-0.5	8,085	-0.01%
2023/11/17	11	26.46	6.1	26.53	26.45	4.8	8,059	0.06%
2023/11/16	1	26.45	6.4	26.47	26.50	-5.4	7,965	-0.07%
2023/11/15	4	26.19	26.9	26.29	26.40	-22.9	7,867	-0.29%
2023/11/14	2.1	25.80	2	25.80	25.90	0.1	7,722	0.00%
2023/11/13	17	25.71	22.1	25.82	25.80	-5	7,802	-0.06%
2023/11/10	6.1	25.68	6	25.63	25.75	0.1	7,902	0.00%
2023/11/09	2	25.78	0	0.00	25.70	2	7,998	0.03%
2023/11/08	3	25.77	2	25.80	25.75	1	8,129	0.01%
2023/11/07	10.1	25.75	2	25.75	25.75	8.1	8,212	0.10%
2023/11/06	22	25.91	14.1	25.81	25.85	8	8,325	0.10%
2023/11/03	7	25.60	6.1	25.61	25.70	0.9	8,513	0.01%
2023/11/02	2	25.53	14	25.59	25.50	-12	8,794	-0.14%
2023/11/01	2.1	25.23	1	25.25	25.25	1.1	8,955	0.01%
2023/10/31	5.5	25.17	6.1	25.16	25.15	-0.6	9,156	-0.01%
2023/10/30	25.3	25.17	0.2	25.30	25.10	25.1	9,348	0.27%
2023/10/27	12	25.31	5	25.30	25.30	7	9,293	0.08%
2023/10/26	19.5	25.13	0	0.00	25.10	19.5	9,471	0.21%
2023/10/25	15.2	25.32	0	0.00	25.25	15.2	9,446	0.16%
2023/10/24	12.2	25.28	0.7	25.40	25.25	11.4	9,505	0.12%
2023/10/23	10.3	25.35	1.8	25.42	25.30	8.5	9,611	0.09%
2023/10/20	17.8	25.36	2.8	25.53	25.50	15	9,564	0.16%
2023/10/19	15.1	25.75	0.6	25.85	25.65	14.5	9,439	0.15%
2023/10/18	11.8	25.95	6.9	26.00	26.00	5	9,444	0.05%
2023/10/17	2	25.90	9.3	26.01	26.05	-7.3	9,425	-0.08%
2023/10/16	3	26.07	1.6	26.12	26.15	1.4	9,456	0.02%
2023/10/13	2.2	26.00	4.2	26.00	25.95	-2.1	9,422	-0.02%
2023/10/12	3	26.22	31.9	26.16	26.20	-28.8	9,476	-0.30%
2023/10/11	2.1	25.95	9.5	26.11	26.10	-7.5	9,471	-0.08%
2023/10/06	28	25.57	4.6	25.66	25.65	23.4	9,257	0.25%
2023/10/05	4.1	25.40	3	25.37	25.30	1.1	9,287	0.01%
2023/10/04	58.7	25.20	0.1	25.30	25.10	58.7	9,223	0.64%
2023/10/03	20.5	25.53	22.2	25.50	25.50	-1.6	9,084	-0.02%
2023/10/02	2.1	25.66	5.2	25.69	25.65	-3.1	9,158	-0.03%
2023/09/28	4.9	25.65	0.3	25.65	25.60	4.6	9,451	0.05%
2023/09/27	5.6	25.55	0	0.00	25.50	5.6	9,468	0.06%
2023/09/26	43.1	25.57	86	25.50	25.55	-42.9	9,403	-0.46%
2023/09/25	6.3	25.80	1	25.80	25.85	5.3	9,264	0.06%
2023/09/22	37.6	25.70	1.8	25.75	25.70	35.8	9,371	0.38%
2023/09/21	87.1	25.77	0	0.00	25.65	87.1	9,377	0.93%
2023/09/20	5.2	26.15	0	0.00	26.10	5.2	9,030	0.06%
2023/09/19	16.7	26.22	1.9	26.27	26.20	14.9	9,043	0.16%
2023/09/18	12.3	26.35	0	0.00	26.35	12.3	9,094	0.13%
2023/09/15	19.1	26.43	1.7	26.48	26.40	17.4	9,133	0.19%
2023/09/14	24.3	26.30	33.9	26.32	26.55	-9.6	8,902	-0.11%
2023/09/13	9.9	26.25	0.1	26.35	26.25	9.9	8,841	0.11%
2023/09/12	11.5	26.12	6.3	26.15	26.25	5.2	8,994	0.06%
2023/09/11	19.5	26.02	24	26.04	26.15	-4.5	8,983	-0.05%
2023/09/08	17.5	26.09	1.2	26.10	26.10	16.3	8,908	0.18%
2023/09/07	2.4	26.12	0.4	26.20	26.15	2	8,947	0.02%
2023/09/06	26	26.18	0	0.00	26.10	26	8,951	0.29%
2023/09/05	62.2	26.30	1	26.40	26.30	61.2	8,861	0.69%
2023/09/04	44.5	26.40	1	26.35	26.40	43.5	8,857	0.49%
2023/09/01	5.1	26.39	1.1	26.41	26.35	4	8,878	0.04%
2023/08/31	20.1	26.39	0	0.00	26.25	20.1	8,909	0.23%
2023/08/30	1	26.55	6.1	26.57	26.65	-5.1	8,741	-0.06%
2023/08/29	8.8	26.39	2	26.45	26.45	6.8	8,775	0.08%
2023/08/28	8	26.44	3.2	26.53	26.50	4.8	8,739	0.06%
2023/08/25	8.2	26.49	1.3	26.58	26.40	6.9	9,118	0.08%
2023/08/24	4.3	26.72	10	26.75	26.70	-5.7	9,136	-0.06%
2023/08/23	19.2	26.66	1	26.75	26.60	18.2	9,170	0.20%
2023/08/22	2	26.75	3.2	26.71	26.80	-1.2	9,184	-0.01%
2023/08/21	2.7	26.70	1	26.70	26.65	1.7	9,219	0.02%
2023/08/18	3.9	26.59	0	0.00	26.55	3.9	9,269	0.04%
2023/08/17	12.6	26.39	21	26.26	26.35	-8.4	9,248	-0.09%
2023/08/16	29.7	26.62	9	26.63	26.55	20.7	9,178	0.23%
2023/08/15	12.6	27.07	4	27.02	26.90	8.6	9,179	0.09%
2023/08/14	17.6	27.16	4	27.13	27.10	13.6	9,217	0.15%
2023/08/11	15.2	27.69	25	27.75	27.60	-9.8	9,354	-0.11%
2023/08/10	15.3	27.76	73.3	27.75	27.80	-58.1	9,369	-0.62%
2023/08/09	43.5	27.71	38	27.64	27.85	5.5	9,297	0.06%
2023/08/08	53.1	29.37	14	29.52	29.35	39.1	9,021	0.43%
2023/08/07	4.7	29.39	5	29.46	29.45	-0.3	8,730	0.00%
2023/08/04	2.2	29.17	1.1	29.15	29.15	1.1	8,553	0.01%
2023/08/02	12.1	29.07	2.8	29.25	29.00	9.3	8,397	0.11%
2023/08/01	4.1	29.45	8.8	29.52	29.50	-4.7	8,224	-0.06%
2023/07/31	2.1	29.59	18.1	29.54	29.40	-16	8,200	-0.20%
2023/07/28	13.1	29.20	5.2	29.30	29.25	7.9	8,041	0.10%
2023/07/27	5.5	29.25	23	29.20	29.25	-17.5	8,007	-0.22%
2023/07/26	0.6	28.80	21	28.62	28.95	-20.4	8,114	-0.25%
2023/07/25	0.5	28.45	1.2	28.46	28.40	-0.7	8,143	-0.01%
2023/07/24	4.6	28.22	0	0.00	28.20	4.6	8,163	0.06%
2023/07/21	0	0.00	1	28.50	28.25	-1	8,216	-0.01%
2023/07/20	0	28.41	100.2	28.45	28.50	-100.1	8,341	-1.20%
2023/07/19	4	28.39	2	28.55	28.35	2	8,329	0.02%
2023/07/18	10	28.35	1	28.45	28.45	9	8,309	0.11%
2023/07/17	3	28.33	7.2	28.41	28.45	-4.2	8,307	-0.05%
2023/07/14	5	28.07	19	28.12	28.30	-14	8,244	-0.17%
2023/07/13	14.1	28.15	4	28.19	28.05	10.1	8,151	0.12%
2023/07/12	3.3	28.06	1.4	28.12	28.15	1.9	8,187	0.02%
2023/07/11	1.5	28.00	2	28.03	28.05	-0.5	8,215	-0.01%
2023/07/10	2	27.80	5	27.84	27.85	-3	8,213	-0.04%
2023/07/07	24.5	27.49	53	27.46	27.65	-28.5	8,155	-0.35%
2023/07/06	51.5	27.82	1	27.95	27.70	50.5	8,082	0.62%
2023/07/05	1.5	28.12	5	28.11	28.10	-3.6	7,767	-0.05%
2023/07/04	6	28.20	1.8	28.14	28.20	4.2	7,711	0.05%
2023/07/03	0	28.25	24.1	28.07	28.25	-24.1	7,759	-0.31%
2023/06/30	5	27.99	8	28.06	28.05	-3	7,847	-0.04%
2023/06/29	8	28.05	2	28.18	28.05	6	7,718	0.08%
2023/06/28	1	28.10	0	0.00	28.15	1	7,689	0.01%
2023/06/27	1	28.10	0	0.00	28.10	1	7,669	0.01%
2023/06/26	2.2	28.08	4.7	28.12	28.05	-2.5	7,646	-0.03%
2023/06/21	1.1	28.01	1	28.10	28.20	0	7,626	0.00%
2023/06/20	4	28.01	1	28.10	28.10	3	7,637	0.04%
2023/06/19	23.4	28.00	2	27.95	28.10	21.4	7,676	0.28%
2023/06/16	32.3	28.05	0.1	28.15	28.00	32.2	7,693	0.42%
2023/06/15	27	28.08	32.7	28.12	28.10	-5.7	7,587	-0.07%
2023/06/14	0.3	28.20	0.3	28.20	28.10	0	7,694	0.00%
2023/06/13	0	28.20	6.1	28.16	28.25	-6.1	7,859	-0.08%
2023/06/12	12.8	28.19	22	28.24	28.10	-9.3	8,044	-0.11%
2023/06/09	20.3	28.35	9.1	28.40	28.35	11.2	8,207	0.14%
2023/06/08	1	28.26	5	28.38	28.40	-4	8,314	-0.05%
2023/06/07	5.1	28.30	11	28.35	28.35	-5.9	8,456	-0.07%
2023/06/06	0	28.30	9	28.25	28.25	-9	8,486	-0.11%
2023/06/05	2	28.25	18.4	28.26	28.15	-16.4	8,514	-0.19%
2023/06/02	75	28.09	9	28.08	28.20	66	8,487	0.78%
2023/06/01	1	27.95	0	0.00	27.90	1	8,487	0.01%
2023/05/31	13	28.00	12.1	28.12	27.95	1	8,471	0.01%
2023/05/30	9	28.03	4.3	28.18	28.10	4.7	8,097	0.06%
2023/05/29	0.2	28.05	3.5	28.08	28.10	-3.3	8,205	-0.04%
2023/05/26	7.1	28.00	1	28.05	28.00	6.1	8,347	0.07%
2023/05/25	5	28.09	0.5	28.10	28.00	4.5	8,365	0.05%
2023/05/24	6.1	28.14	8.7	28.26	28.35	-2.7	8,395	-0.03%
2023/05/23	0	28.15	18.1	28.24	28.20	-18	8,328	-0.22%
2023/05/22	0	28.20	14	28.29	28.20	-14	8,335	-0.17%
2023/05/19	0	0.00	19.7	28.08	28.20	-19.7	8,292	-0.24%
2023/05/18	4.3	27.94	21.3	28.00	28.05	-17	8,200	-0.21%
2023/05/17	10	27.90	13.6	27.63	27.90	-3.6	8,109	-0.04%
2023/05/16	0.2	27.43	5	27.45	27.50	-4.8	7,857	-0.06%
2023/05/15	16.1	27.25	6	27.25	27.30	10.1	7,807	0.13%
2023/05/12	3.6	27.16	0.9	27.25	27.15	2.7	7,811	0.03%
2023/05/11	27.2	27.28	5.2	27.30	27.30	22	7,806	0.28%
2023/05/10	4.7	27.31	0.2	27.30	27.35	4.5	7,794	0.06%
2023/05/09	10.6	27.30	0	0.00	27.35	10.6	7,821	0.14%
2023/05/08	3.2	27.28	6.4	27.29	27.30	-3.2	7,891	-0.04%
2023/05/05	7	27.11	0.1	27.16	27.20	6.9	7,829	0.09%
2023/05/04	14.1	26.99	0	27.13	27.15	14.1	7,850	0.18%
2023/05/03	7.9	27.06	2	27.08	27.05	5.9	7,905	0.07%
2023/05/02	6.1	27.05	18.2	27.12	27.20	-12.1	8,229	-0.15%
2023/04/28	27.1	26.70	3.2	26.65	26.75	24	8,466	0.28%
2023/04/27	3.4	26.56	0	0.00	26.60	3.4	8,392	0.04%
2023/04/26	2.8	26.56	3.1	26.68	26.60	-0.3	8,437	0.00%
2023/04/25	42.2	26.77	19.2	26.79	26.55	23	8,442	0.27%
2023/04/24	0.8	26.49	6	26.50	26.50	-5.2	8,383	-0.06%
2023/04/21	4.1	26.29	0	0.00	26.35	4.1	8,538	0.05%
2023/04/20	7.1	26.34	0.8	26.41	26.40	6.3	8,688	0.07%
2023/04/19	25.3	26.55	0.2	26.55	26.60	25.1	8,945	0.28%
2023/04/18	1	26.50	24.2	26.59	26.60	-23.2	9,024	-0.26%
2023/04/17	1	26.41	16	26.50	26.55	-15	9,068	-0.17%
2023/04/14	4.8	26.58	15	26.60	26.60	-10.3	9,059	-0.11%
2023/04/13	43	26.43	10	26.49	26.50	33	9,009	0.37%
2023/04/12	10	26.40	5.5	26.45	26.40	4.5	9,022	0.05%
2023/04/11	1.1	26.40	10.1	26.35	26.45	-9	9,115	-0.10%
2023/04/10	4.1	26.24	0	0.00	26.30	4.1	9,078	0.04%
2023/04/07	1.2	26.21	8.2	26.10	26.20	-7.1	9,084	-0.08%
2023/04/06	2.1	26.25	0.3	26.33	26.20	1.8	9,079	0.02%
2023/03/31	3.1	26.14	69.1	26.40	26.10	-66	9,045	-0.73%
2023/03/30	3.1	26.14	0.2	26.28	26.10	2.9	8,906	0.03%
2023/03/29	0.1	26.24	2.5	26.17	26.25	-2.4	8,895	-0.03%
2023/03/28	0.1	26.20	0.2	26.25	26.20	0	8,927	0.00%
2023/03/27	6	26.11	4.7	26.16	26.20	1.3	8,974	0.01%
2023/03/24	2	25.93	7.1	25.98	26.15	-5	9,126	-0.06%
2023/03/23	5	25.95	3.3	26.06	26.10	1.8	9,185	0.02%
2023/03/22	5	25.76	12.3	25.84	25.95	-7.2	9,291	-0.08%
2023/03/21	13.2	25.47	0	0.00	25.40	13.2	9,397	0.14%
2023/03/20	21.2	25.20	0	0.00	25.20	21.2	9,381	0.23%
2023/03/17	13.8	25.36	15.2	25.35	25.35	-1.4	9,373	-0.01%
2023/03/16	19.8	25.35	0	0.00	25.30	19.8	9,266	0.21%
2023/03/15	60.1	25.78	0.1	26.00	25.60	60	9,225	0.65%
2023/03/14	36.8	25.84	0	0.00	25.80	36.8	9,155	0.40%
2023/03/13	5.8	26.06	6.6	26.09	26.10	-0.8	9,006	-0.01%
2023/03/10	105.4	26.23	0	0.00	26.15	105.4	8,939	1.18%	大買/鉅額交易
2023/03/09	20.9	26.46	0.6	26.55	26.45	20.3	8,876	0.23%
2023/03/08	5.8	26.56	2	26.60	26.60	3.8	9,494	0.04%
2023/03/07	1.1	26.65	1.1	26.61	26.65	0	9,537	0.00%
2023/03/06	0.6	26.70	23.3	26.65	26.60	-22.8	9,720	-0.23%
2023/03/03	65.3	26.42	1	26.40	26.40	64.3	9,859	0.65%
2023/03/02	7.3	26.41	0	0.00	26.40	7.3	9,959	0.07%
2023/03/01	48.3	26.46	0	26.55	26.45	48.3	9,981	0.48%
2023/02/24	0.1	26.76	1	26.70	26.65	-0.9	9,813	-0.01%
2023/02/23	1	26.80	5.9	26.76	26.80	-4.9	9,698	-0.05%
2023/02/22	10.5	26.59	0	26.70	26.50	10.4	9,787	0.11%
2023/02/21	1.2	26.66	7	26.67	26.70	-5.8	9,769	-0.06%
2023/02/20	0.6	26.80	9	26.82	26.85	-8.4	9,878	-0.09%
2023/02/17	5.1	26.60	3	26.60	26.60	2.1	9,994	0.02%
2023/02/16	13.1	26.64	0	0.00	26.55	13.1	10,233	0.13%
2023/02/15	18.8	26.56	0	0.00	26.60	18.8	10,466	0.18%
2023/02/14	18.1	26.71	1.5	26.77	26.75	16.6	10,428	0.16%
2023/02/13	21	26.50	50	26.80	26.80	-29	10,476	-0.28%
2023/02/10	2.6	26.42	78	26.35	26.60	-75.4	10,481	-0.72%
2023/02/09	3.1	26.33	15	26.30	26.35	-12	10,538	-0.11%
2023/02/08	1.5	26.42	0	0.00	26.35	1.5	10,628	0.01%
2023/02/07	5.6	26.37	0	0.00	26.40	5.6	10,665	0.05%
2023/02/06	15.4	26.42	0	0.00	26.35	15.4	10,631	0.14%
2023/02/03	7	26.56	7.6	26.62	26.65	-0.6	10,580	-0.01%
2023/02/02	2.4	26.52	0.3	26.65	26.65	2.1	10,707	0.02%
2023/02/01	14.9	26.46	0.1	26.50	26.55	14.8	10,732	0.14%
2023/01/31	70.4	26.79	0	26.98	26.45	70.4	10,807	0.65%
2023/01/30	2.2	26.82	33.4	27.10	27.30	-31.2	10,592	-0.29%
2023/01/17	2.2	26.78	1.6	26.76	26.70	0.6	10,297	0.01%
2023/01/16	0	26.75	5.3	26.81	26.85	-5.3	10,309	-0.05%
2023/01/13	7.4	26.42	2	26.60	26.35	5.4	10,296	0.05%
2023/01/12	7.2	26.40	0	0.00	26.40	7.2	10,533	0.07%
2023/01/11	6.1	26.64	0	0.00	26.70	6.1	10,584	0.06%
2023/01/10	1.3	26.94	3.1	26.95	27.00	-1.8	10,562	-0.02%
2023/01/09	0.2	26.90	48.6	26.78	27.00	-48.4	10,529	-0.46%
2023/01/06	0.5	26.30	15	26.35	26.30	-14.5	10,405	-0.14%
2023/01/05	0	26.20	116.1	26.19	26.25	-116.1	10,568	-1.10%	大賣/鉅額交易
2023/01/04	3.1	25.89	0	0.00	26.00	3.1	10,683	0.03%
2023/01/03	42.4	25.79	0.2	25.95	25.90	42.2	10,927	0.39%
2022/12/30	10.2	25.80	26.5	26.00	26.00	-16.3	10,957	-0.15%
2022/12/29	7.1	25.71	0	0.00	25.65	7.1	11,042	0.06%
2022/12/28	10.2	25.90	0	0.00	25.90	10.2	11,044	0.09%
2022/12/26	2	26.05	1	26.10	26.10	1	11,392	0.01%
2022/12/23	7.5	25.92	0	0.00	25.95	7.5	11,684	0.06%
2022/12/22	0.3	26.10	0.1	26.15	26.15	0.2	11,913	0.00%
2022/12/21	2	25.88	0.3	26.05	26.00	1.8	12,228	0.01%
2022/12/20	46	25.98	0	0.00	25.95	46	12,328	0.37%
2022/12/19	3	26.08	6.1	26.14	26.15	-3.1	12,415	-0.02%
2022/12/16	2.6	26.20	1	26.15	26.15	1.6	12,425	0.01%
2022/12/15	11.1	26.40	6	26.35	26.50	5	12,408	0.04%
2022/12/14	0.1	26.40	36.9	26.31	26.50	-36.9	12,412	-0.30%
2022/12/13	67.4	26.13	2	26.05	26.10	65.4	12,333	0.53%
2022/12/12	9	26.29	4.1	26.33	26.35	4.9	12,230	0.04%
2022/12/09	0.1	26.10	0	26.05	26.25	0.1	12,487	0.00%
2022/12/08	0.3	26.10	0.1	26.05	26.05	0.2	12,568	0.00%
2022/12/07	1.1	26.19	90.4	26.06	26.05	-89.3	12,641	-0.71%
2022/12/06	40.1	25.94	3	26.10	25.80	37.1	12,595	0.29%
2022/12/05	3.3	26.13	12	26.24	26.10	-8.7	12,518	-0.07%
2022/12/02	4.2	26.38	0.9	26.45	26.40	3.2	12,496	0.03%
2022/12/01	5.5	26.52	11.1	26.60	26.70	-5.5	12,608	-0.04%
2022/11/30	0	26.47	2.8	26.57	26.65	-2.8	12,656	-0.02%
2022/11/29	0	0.00	10	26.45	26.50	-10	12,035	-0.08%
2022/11/28	22.1	25.83	3	26.00	26.15	19.1	11,974	0.16%
2022/11/25	8.5	26.21	5	26.30	26.30	3.5	11,936	0.03%
2022/11/24	1	26.10	2.1	26.35	26.30	-1.1	11,900	-0.01%
2022/11/23	0.2	26.20	1	26.10	26.10	-0.8	11,882	-0.01%
2022/11/22	6	25.77	0	0.00	26.05	6	11,925	0.05%
2022/11/21	17	25.70	2.2	25.81	26.05	14.8	11,901	0.12%
2022/11/18	60.8	25.76	1	25.75	25.80	59.8	11,857	0.50%
2022/11/17	2.4	26.20	27	26.20	26.20	-24.7	11,781	-0.21%
2022/11/16	0.1	26.64	4	26.40	26.45	-3.9	11,820	-0.03%
2022/11/15	0	26.48	77.3	26.62	26.70	-77.2	11,760	-0.66%
2022/11/14	17	26.64	23.5	26.58	26.55	-6.5	11,644	-0.06%
2022/11/11	2.6	26.50	108.2	26.53	26.55	-105.7	11,435	-0.92%	大賣/鉅額交易
2022/11/10	0.1	25.90	5.3	25.76	25.90	-5.2	11,291	-0.05%
2022/11/09	0.3	25.80	6.2	26.00	26.00	-5.9	11,354	-0.05%
2022/11/08	1	25.55	2	25.60	25.75	-1	11,330	-0.01%
2022/11/07	17.3	25.46	1.5	25.60	25.60	15.8	11,381	0.14%
2022/11/04	2.9	24.84	12	25.70	25.75	-9.1	11,487	-0.08%
2022/11/03	3	24.84	0	0.00	25.00	3	11,813	0.03%
2022/11/02	4.2	25.02	1.5	25.13	25.00	2.7	12,342	0.02%
2022/11/01	1	25.15	11	25.21	25.35	-10	12,608	-0.08%
2022/10/31	3	25.00	1.9	25.12	25.00	1.1	12,742	0.01%
2022/10/28	10.1	25.17	1.3	25.07	25.05	8.8	12,734	0.07%
2022/10/27	1	25.05	7.7	25.53	25.05	-6.7	12,758	-0.05%
2022/10/26	0	0.00	2	25.30	25.30	-2	12,720	-0.02%
2022/10/25	0	24.81	13.3	25.04	25.15	-13.3	12,628	-0.11%
2022/10/24	0	24.75	1.1	24.70	24.70	-1.1	12,685	-0.01%
2022/10/21	7	24.40	0.7	24.56	24.50	6.3	12,695	0.05%
2022/10/20	3.5	23.50	3.6	23.83	24.25	-0.1	12,711	0.00%
2022/10/19	35.6	24.13	22	24.08	24.05	13.6	12,455	0.11%
2022/10/18	0	24.40	0.5	24.40	24.40	-0.5	12,381	0.00%
2022/10/17	5	24.21	15.2	24.30	24.35	-10.2	12,424	-0.08%
2022/10/14	7	24.53	5	24.50	24.50	2	12,338	0.02%
2022/10/13	20.4	24.76	5.3	24.60	24.55	15.2	12,294	0.12%
2022/10/12	18.4	25.12	12.5	25.01	25.10	5.9	12,086	0.05%
2022/10/11	33.1	25.16	82.8	25.27	25.05	-49.7	12,050	-0.41%
2022/10/07	7.5	25.78	0.1	25.90	25.80	7.4	11,877	0.06%
2022/10/06	2	25.93	3	26.00	26.05	-1	11,876	-0.01%
2022/10/05	2	25.75	2	25.75	25.70	0	11,928	0.00%
2022/10/04	11.5	25.61	18.3	25.67	25.85	-6.8	12,010	-0.06%
2022/10/03	28.7	25.80	16	25.88	25.70	12.7	11,928	0.11%
2022/09/30	5.2	26.29	6.7	26.44	26.25	-1.5	11,847	-0.01%
2022/09/29	23.2	26.37	43.1	26.37	26.50	-19.9	11,723	-0.17%
2022/09/28	5.5	26.17	38.6	26.35	26.45	-33.1	11,616	-0.29%
2022/09/27	9.8	26.15	2.3	26.25	26.15	7.4	11,348	0.07%
2022/09/26	59	26.33	0.4	26.45	26.25	58.7	11,344	0.52%
2022/09/23	17.4	26.76	3	26.75	26.70	14.4	11,305	0.13%
2022/09/22	23.2	26.79	0	0.00	26.80	23.2	11,349	0.20%
2022/09/21	16.9	27.10	0	0.00	27.10	16.9	11,282	0.15%
2022/09/20	3.3	27.12	1	27.10	27.25	2.3	11,226	0.02%
2022/09/19	11.7	27.30	2.2	27.55	27.15	9.6	11,210	0.09%
2022/09/16	4.1	27.40	6.8	27.50	27.55	-2.8	11,247	-0.02%
2022/09/15	4.2	27.45	5.4	27.43	27.50	-1.2	11,072	-0.01%
2022/09/14	18.2	27.15	3	27.15	27.05	15.2	11,004	0.14%
2022/09/13	5.5	27.50	6.5	27.43	27.45	-0.9	11,194	-0.01%
2022/09/12	1	27.30	8.1	27.31	27.45	-7.1	11,344	-0.06%
2022/09/08	0	27.10	1	27.10	27.25	-1	11,575	-0.01%
2022/09/07	7.2	27.02	0	0.00	26.95	7.2	11,667	0.06%
2022/09/06	4.3	27.20	12.8	27.40	27.45	-8.5	11,649	-0.07%
2022/09/05	1.1	27.01	5.6	27.12	27.15	-4.5	11,630	-0.04%
2022/09/02	13.1	27.06	3	27.07	27.00	10	11,766	0.09%
2022/09/01	10.4	27.10	0	0.00	27.10	10.4	11,789	0.09%
2022/08/31	0	27.25	10	27.61	27.65	-10	11,666	-0.09%
2022/08/30	2.5	27.10	8	27.19	27.20	-5.5	11,552	-0.05%
2022/08/29	5.9	27.13	3	27.12	27.20	2.9	11,546	0.03%
2022/08/26	6	27.30	0	0.00	27.45	6	11,499	0.05%
2022/08/25	1	27.20	0	0.00	27.30	1	11,554	0.01%
2022/08/24	10.3	26.86	10	26.98	27.00	0.3	11,704	0.00%
2022/08/23	18.1	27.11	1	27.05	27.00	17.1	12,626	0.14%
2022/08/22	25	27.35	0.7	27.49	27.40	24.3	12,805	0.19%
2022/08/19	3.5	27.54	0	0.00	27.60	3.5	12,974	0.03%
2022/08/18	0.1	27.75	5	27.65	27.75	-4.9	13,199	-0.04%
2022/08/17	1.1	27.61	18	27.68	27.75	-16.9	13,336	-0.13%
2022/08/16	0.1	27.50	4	27.45	27.65	-3.9	13,368	-0.03%
2022/08/15	0.1	27.55	2.8	27.50	27.50	-2.7	13,566	-0.02%
2022/08/12	7.9	27.42	3.9	27.49	27.45	4	13,803	0.03%
2022/08/11	7.1	27.32	5.1	27.29	27.45	2	14,112	0.01%
2022/08/10	32.1	27.13	7	27.11	27.20	25.1	14,470	0.17%
2022/08/09	13	28.26	70.7	28.22	28.50	-57.7	14,249	-0.41%
2022/08/08	19.7	27.82	141.8	27.85	28.00	-122.1	13,851	-0.88%	大賣/鉅額交易
2022/08/05	17	27.52	134.2	27.56	27.65	-117.2	13,808	-0.85%	大賣/鉅額交易
2022/08/04	0	0.00	4	27.30	27.35	-4	14,097	-0.03%
2022/08/03	0	27.25	4.1	27.17	27.35	-4.1	14,159	-0.03%
2022/08/02	10.3	27.22	6	27.26	27.25	4.3	14,481	0.03%
2022/08/01	6	27.17	11.1	27.38	27.45	-5.1	14,811	-0.03%
2022/07/29	7.2	27.21	44.7	27.18	27.40	-37.5	15,027	-0.25%
2022/07/28	11	27.06	5.6	27.25	27.25	5.4	14,962	0.04%
2022/07/27	1.1	26.61	6.5	26.76	26.95	-5.4	14,884	-0.04%
2022/07/26	5.7	26.43	0	0.00	26.50	5.7	14,838	0.04%
2022/07/25	0.1	26.10	73.2	26.33	26.50	-73.2	14,832	-0.49%
2022/07/22	4.1	25.97	2	26.05	26.05	2.1	15,005	0.01%
2022/07/21	7.1	25.83	32.1	25.60	26.00	-24.9	15,004	-0.17%
2022/07/20	6.3	25.78	55.1	25.91	25.60	-48.8	15,061	-0.32%
2022/07/19	55.1	25.55	5	25.55	25.65	50.1	15,191	0.33%
2022/07/18	9.1	25.45	2	25.50	25.50	7.1	15,323	0.05%
2022/07/15	18	25.43	3	25.40	25.30	15	15,302	0.10%
2022/07/14	1.1	25.81	4	25.80	25.80	-3	15,370	-0.02%
2022/07/13	4.2	25.69	37.1	25.78	25.85	-32.9	15,416	-0.21%
2022/07/12	7.4	25.22	11	25.25	25.20	-3.6	15,584	-0.02%
2022/07/11	16.2	25.72	1.4	25.77	25.65	14.9	15,653	0.09%
2022/07/08	4.5	26.02	1.5	26.08	26.00	3	15,946	0.02%
2022/07/07	1.3	26.22	4	26.11	26.10	-2.7	16,035	-0.02%
2022/07/06	1.2	26.15	5.1	26.13	26.10	-3.9	16,179	-0.02%
2022/07/05	135.3	26.60	10.1	26.61	26.55	125.1	16,365	0.76%	大買/鉅額交易
2022/07/04	1.3	26.50	0	0.00	26.55	1.3	16,521	0.01%
2022/07/01	2.7	26.50	6	26.56	26.50	-3.3	16,894	-0.02%
2022/06/30	10.1	26.85	1	26.85	26.85	9.1	17,255	0.05%
2022/06/29	5	27.10	0	27.20	27.20	5	17,283	0.03%
2022/06/28	0.1	27.20	4	27.23	27.15	-3.9	17,507	-0.02%
2022/06/27	1.2	27.39	0	0.00	27.15	1.2	17,632	0.01%
2022/06/24	1.4	27.17	36.1	27.24	27.35	-34.7	17,621	-0.20%
2022/06/23	1	26.90	21	26.80	26.95	-20	17,677	-0.11%
2022/06/22	3	26.83	3.1	26.71	26.75	0	17,690	0.00%
2022/06/21	3	27.15	27.4	26.99	27.10	-24.4	17,776	-0.14%
2022/06/20	20.2	26.38	7	26.31	26.10	13.2	17,800	0.07%
2022/06/17	8.1	26.63	20	26.55	26.75	-11.9	17,649	-0.07%
2022/06/16	3	27.17	26.4	27.24	27.10	-23.4	17,528	-0.13%
2022/06/15	1	27.00	11.1	27.04	27.20	-10.1	17,932	-0.06%
2022/06/14	11.1	26.89	1	26.75	27.00	10.1	18,135	0.06%
2022/06/13	15.4	26.66	23	26.57	26.95	-7.6	18,214	-0.04%
2022/06/10	5.4	27.10	10	27.21	27.15	-4.6	18,208	-0.03%
2022/06/09	2.5	27.32	3	27.25	27.30	-0.5	18,235	0.00%
2022/06/08	0.5	27.42	2	27.38	27.45	-1.5	18,246	-0.01%
2022/06/07	9.3	27.18	0	0.00	27.30	9.3	18,326	0.05%
2022/06/06	4.2	27.38	4	27.38	27.30	0.2	18,338	0.00%
2022/06/02	9.5	27.38	6	27.47	27.35	3.5	18,736	0.02%
2022/06/01	18.2	27.85	3	27.72	27.65	15.2	19,109	0.08%
2022/05/31	17	27.93	0.5	27.99	28.15	16.5	19,095	0.09%
2022/05/30	8.9	28.05	9.1	28.13	28.20	-0.2	18,147	0.00%
2022/05/27	9.3	27.98	13.4	27.92	28.00	-4	18,020	-0.02%
2022/05/26	1	27.35	15.2	27.56	27.70	-14.2	17,998	-0.08%
2022/05/25	2.1	27.35	28.6	27.35	27.40	-26.5	18,028	-0.15%
2022/05/24	9	27.37	7.5	27.32	27.35	1.5	18,227	0.01%
2022/05/23	3.1	26.91	8	27.31	27.25	-4.9	18,162	-0.03%
2022/05/20	20.1	27.05	1.6	26.91	27.15	18.5	18,195	0.10%
2022/05/19	20.4	26.65	10.1	26.61	26.85	10.3	17,955	0.06%
2022/05/18	8	26.46	32	26.97	27.30	-24	17,617	-0.14%
2022/05/17	10.1	25.90	1.4	25.99	26.00	8.7	17,129	0.05%
2022/05/16	11.1	25.73	51	25.60	25.65	-39.9	17,036	-0.23%
2022/05/13	31.6	25.49	97.2	25.46	25.50	-65.7	16,941	-0.39%
2022/05/12	63.6	25.64	92.2	25.54	25.35	-28.6	16,820	-0.17%
2022/05/11	110.6	26.05	13.4	26.03	26.15	97.3	16,470	0.59%	大買/
2022/05/10	54.3	26.14	62	26.24	26.20	-7.7	16,400	-0.05%
2022/05/09	51.9	26.60	10	26.55	26.40	41.9	16,183	0.26%
2022/05/06	25.2	27.30	3.6	27.34	27.40	21.5	16,155	0.13%
2022/05/05	22.3	27.97	20	27.85	27.80	2.2	16,194	0.01%
2022/05/04	15.4	28.07	65	28.15	28.05	-49.6	16,251	-0.31%
2022/05/03	60.7	28.15	7	28.14	28.15	53.7	16,504	0.33%
2022/04/29	2.3	28.46	1	28.40	28.50	1.3	16,757	0.01%
2022/04/28	52.4	28.23	3	28.05	28.20	49.4	17,024	0.29%
2022/04/27	34.3	28.39	27.3	28.34	28.30	7	16,877	0.04%
2022/04/26	17	28.69	3.3	28.63	28.80	13.7	16,848	0.08%
2022/04/25	26.1	28.33	9	28.37	28.30	17.1	16,854	0.10%
2022/04/22	43	28.75	9.3	28.54	28.85	33.7	16,762	0.20%
2022/04/21	7.4	28.58	2	28.65	28.55	5.4	16,839	0.03%
2022/04/20	16	28.48	12.3	28.42	28.85	3.8	16,943	0.02%
2022/04/19	21.4	28.60	30	28.68	28.55	-8.6	16,986	-0.05%
2022/04/18	55.8	28.56	47.5	28.56	28.55	8.3	17,228	0.05%
2022/04/15	75.7	29.44	60	29.36	29.25	15.7	17,071	0.09%
2022/04/14	72.9	29.73	24	29.72	29.55	48.9	17,028	0.29%
2022/04/13	10	30.27	10.4	30.20	30.35	-0.3	16,772	0.00%
2022/04/12	26	30.20	66.6	30.20	30.15	-40.6	16,669	-0.24%
2022/04/11	144.1	30.77	83.7	30.82	30.65	60.3	16,468	0.37%	大買/
2022/04/08	43.9	30.16	47.4	30.17	30.55	-3.5	16,224	-0.02%
2022/04/07	60.4	30.45	31.5	30.60	30.05	28.9	16,109	0.18%
2022/04/06	22.4	30.27	61.8	30.46	30.75	-39.4	15,755	-0.25%
2022/04/01	11.1	29.55	28.8	29.61	29.65	-17.7	15,464	-0.11%
2022/03/31	24.1	29.46	67.2	29.41	29.55	-43.1	15,345	-0.28%
2022/03/30	17.7	28.81	8	28.81	28.95	9.7	15,036	0.06%
2022/03/29	11.8	28.77	6.7	28.79	28.75	5.2	14,903	0.03%
2022/03/28	48.4	28.60	6.2	28.49	28.90	42.3	14,823	0.29%
2022/03/25	15.5	28.53	37.1	28.49	28.65	-21.6	14,716	-0.15%
2022/03/24	18.2	28.52	24	28.58	28.65	-5.8	14,693	-0.04%
2022/03/23	11.1	28.38	49	28.40	28.60	-37.8	14,691	-0.26%
2022/03/22	10.1	27.93	26.3	27.95	28.00	-16.2	14,463	-0.11%
2022/03/21	32.2	27.98	10.1	27.93	27.85	22.1	14,466	0.15%
2022/03/18	16.1	27.82	67.2	27.90	28.15	-51	14,472	-0.35%
2022/03/17	9.3	27.56	66.9	27.77	27.55	-57.6	14,144	-0.41%
2022/03/16	63.2	27.01	75.1	27.18	27.30	-11.9	14,011	-0.08%
2022/03/15	48.1	26.87	3	26.95	26.95	45.1	14,188	0.32%
2022/03/14	9.1	26.63	27.3	26.65	26.75	-18.2	14,192	-0.13%
2022/03/11	3.1	26.57	12.2	26.59	26.65	-9	14,255	-0.06%
2022/03/10	60.5	26.51	26	26.48	26.75	34.5	14,340	0.24%
2022/03/09	18.3	25.98	33.7	25.97	25.95	-15.4	14,431	-0.11%
2022/03/08	33.6	25.84	144.4	25.86	25.90	-110.8	14,430	-0.77%	大賣/鉅額交易
2022/03/07	69.8	26.27	24.4	26.19	26.30	45.4	14,069	0.32%
2022/03/04	11.4	26.62	7.1	26.57	26.80	4.4	14,198	0.03%
2022/03/03	5	26.84	0	0.00	26.85	5	14,196	0.04%
2022/03/02	2.2	26.57	10	26.73	26.90	-7.8	14,350	-0.05%
2022/03/01	15.2	26.65	13.6	26.70	26.65	1.6	14,275	0.01%
2022/02/25	33.3	26.30	9	26.38	26.45	24.3	14,170	0.17%
2022/02/24	57.1	26.56	68	26.44	26.60	-10.9	13,949	-0.08%
2022/02/23	7.2	26.88	5.7	27.02	27.05	1.6	13,637	0.01%
2022/02/22	43.5	26.91	6.9	26.86	26.95	36.5	13,670	0.27%
2022/02/21	6.3	27.28	48.1	27.30	27.25	-41.8	13,536	-0.31%
2022/02/18	2.2	27.31	35.1	27.40	27.35	-32.9	13,571	-0.24%
2022/02/17	18.1	27.36	2.9	27.46	27.45	15.3	13,664	0.11%
2022/02/16	10.8	27.42	6.2	27.52	27.40	4.6	13,779	0.03%
2022/02/15	12.1	27.40	0	0.00	27.35	12.1	13,787	0.09%
2022/02/14	15.4	27.36	49	27.39	27.45	-33.6	13,753	-0.24%
2022/02/11	8	27.68	4.5	27.66	27.75	3.5	13,732	0.03%
2022/02/10	43.1	27.63	1.4	27.60	27.70	41.7	13,722	0.30%
2022/02/09	64.3	27.63	43.2	27.62	27.75	21	13,670	0.15%
2022/02/08	4.1	27.55	50.2	27.71	27.70	-46.1	13,469	-0.34%
2022/02/07	8.2	26.95	32.7	26.85	27.05	-24.4	13,086	-0.19%
2022/01/26	16.3	26.43	39.1	26.41	26.45	-22.7	12,802	-0.18%
2022/01/25	81.9	25.95	113.8	26.00	26.20	-31.9	12,662	-0.25%	大賣/
2022/01/24	30.9	26.05	59	26.12	26.35	-28.1	12,396	-0.23%
2022/01/21	48.3	26.42	27.8	26.43	26.45	20.5	12,181	0.17%
2022/01/20	17	26.78	5.9	26.77	26.80	11.1	11,886	0.09%
2022/01/19	10.1	26.99	9.1	27.01	27.00	1.1	11,834	0.01%
2022/01/18	6.9	26.93	8	26.98	27.05	-1.1	11,873	-0.01%
2022/01/17	14.2	26.99	1.1	27.00	27.00	13.1	11,754	0.11%
2022/01/14	99.5	27.15	13.1	27.21	27.20	86.4	11,617	0.74%
2022/01/13	7.1	27.24	7.6	27.30	27.40	-0.5	11,440	0.00%
2022/01/12	45.1	27.02	24.4	27.00	27.15	20.7	11,267	0.18%
2022/01/11	22.8	26.75	57.1	26.72	26.95	-34.3	11,128	-0.31%
2022/01/10	22.1	26.15	31.3	26.24	26.30	-9.2	10,899	-0.08%
2022/01/07	16.2	25.96	50	25.96	25.95	-33.8	10,787	-0.31%
2022/01/06	5.6	25.49	24	25.65	25.75	-18.4	10,653	-0.17%
2022/01/05	6	25.35	3	25.38	25.55	3	10,621	0.03%
2022/01/04	48.5	25.27	0.2	25.35	25.40	48.3	10,695	0.45%
2022/01/03	11.4	25.41	3	25.40	25.40	8.4	10,619	0.08%
2021/12/30	11.4	25.46	13.2	25.47	25.45	-1.8	10,632	-0.02%
2021/12/29	15	25.40	8.1	25.45	25.50	7	10,678	0.07%
2021/12/28	5.1	25.06	9	25.23	25.35	-4	10,676	-0.04%
2021/12/27	5.1	25.01	1	25.05	25.00	4.1	10,574	0.04%
2021/12/24	0	25.05	28	25.00	25.05	-28	10,783	-0.26%
2021/12/23	19	24.98	10	25.01	25.00	9	10,840	0.08%
2021/12/22	7.3	24.91	0	0.00	24.95	7.3	10,954	0.07%
2021/12/21	4.1	24.97	3.4	24.94	25.00	0.7	11,005	0.01%
2021/12/20	34	24.84	1	24.85	24.80	33	10,981	0.30%
2021/12/17	6.8	24.98	13.2	25.10	25.10	-6.4	10,892	-0.06%
2021/12/16	7	24.79	11	24.83	24.90	-4	10,834	-0.04%
2021/12/15	27.1	24.69	2.1	24.75	24.65	25.1	11,004	0.23%
2021/12/14	36.8	24.73	8.9	24.72	24.70	27.8	11,158	0.25%
2021/12/13	29.5	25.24	9.3	25.29	25.00	20.2	11,017	0.18%
2021/12/10	27.8	25.02	1.5	25.08	25.10	26.3	10,923	0.24%
2021/12/09	20.5	24.99	305	24.97	25.20	-284.5	10,848	-2.62%	大賣/鉅額交易
2021/12/08	10.2	24.35	114.8	24.50	24.70	-104.6	10,563	-0.99%	大賣/鉅額交易
2021/12/07	8.2	24.14	15	24.10	24.30	-6.8	10,450	-0.07%
2021/12/06	1.2	24.15	7	24.16	24.20	-5.8	10,444	-0.06%
2021/12/03	4	24.01	67.3	23.97	24.05	-63.3	10,566	-0.60%
2021/12/02	2	23.78	4	23.83	23.90	-2	10,479	-0.02%
2021/12/01	13.4	23.67	19	23.82	23.85	-5.7	10,470	-0.05%
2021/11/30	15.4	23.49	0.3	23.75	23.75	15.1	10,516	0.14%
2021/11/29	2	23.48	1.4	23.54	23.55	0.6	10,033	0.01%
2021/11/26	31.3	23.63	1.3	23.68	23.55	30	9,999	0.30%
2021/11/25	14	23.85	10.3	23.83	23.90	3.7	10,091	0.04%
2021/11/24	6.3	23.76	25.7	23.74	23.70	-19.4	10,200	-0.19%
2021/11/23	17.6	23.53	5.3	23.61	23.50	12.3	10,243	0.12%
2021/11/22	17.6	23.58	18.2	23.65	23.70	-0.6	10,223	-0.01%
2021/11/19	34.7	23.73	1	23.80	23.65	33.7	10,210	0.33%
2021/11/18	8	23.83	9.1	23.87	23.90	-1	10,166	-0.01%
2021/11/17	10.4	23.56	101	23.65	23.65	-90.6	10,067	-0.90%	大賣/
2021/11/16	28.1	23.46	9.5	23.47	23.45	18.6	10,110	0.18%
2021/11/15	15.2	23.59	5.3	23.74	23.55	9.9	10,133	0.10%
2021/11/12	6.2	23.38	1	23.35	23.45	5.2	9,994	0.05%
2021/11/11	3	23.12	14.6	23.14	23.20	-11.6	9,983	-0.12%
2021/11/10	9.5	23.09	36.1	23.01	23.10	-26.6	10,163	-0.26%
2021/11/09	3.1	22.83	4	22.98	23.00	-0.9	10,141	-0.01%
2021/11/08	6.8	22.83	21.9	22.82	22.80	-15.1	10,262	-0.15%
2021/11/05	0	22.75	8	22.70	22.80	-8	10,594	-0.08%
2021/11/04	5.2	22.73	0.4	22.75	22.75	4.8	10,985	0.04%
2021/11/03	3.3	22.72	0.3	22.80	22.75	2.9	11,254	0.03%
2021/11/02	5.7	22.70	12	22.80	22.80	-6.3	11,495	-0.06%
2021/11/01	4.5	22.61	0	0.00	22.65	4.5	11,721	0.04%
2021/10/29	9.2	22.66	4.1	22.66	22.60	5.2	11,805	0.04%
2021/10/28	10	22.72	0.2	22.83	22.75	9.8	11,767	0.08%
2021/10/27	2.2	22.85	13.7	22.85	22.85	-11.5	11,948	-0.10%
2021/10/26	28.1	22.61	17.2	22.67	22.75	10.9	12,050	0.09%
2021/10/25	8	22.47	62.3	22.46	22.50	-54.3	11,954	-0.45%
2021/10/22	60.2	22.42	2.1	22.48	22.40	58.1	12,087	0.48%
2021/10/21	9.2	22.45	11.5	22.56	22.45	-2.2	12,186	-0.02%
2021/10/20	3.6	22.43	14	22.45	22.50	-10.4	12,173	-0.09%
2021/10/19	12.3	22.48	13	22.50	22.40	-0.7	12,200	-0.01%
2021/10/18	6.9	22.40	22	22.33	22.40	-15.1	12,359	-0.12%
2021/10/15	1.4	22.29	58.2	22.19	22.25	-56.8	12,371	-0.46%
2021/10/14	11.1	22.11	11.6	22.21	22.10	-0.4	12,359	0.00%
2021/10/13	23.2	22.11	34.4	22.11	22.15	-11.2	12,433	-0.09%
2021/10/12	13.7	21.86	20.5	22.00	22.05	-6.8	12,444	-0.05%
2021/10/08	29.1	22.04	1	22.00	22.00	28.1	12,325	0.23%
2021/10/07	3.9	22.11	1.2	22.15	22.15	2.7	12,355	0.02%
2021/10/06	1.1	21.96	12.4	21.93	21.95	-11.2	12,350	-0.09%
2021/10/05	4.5	21.96	27.2	21.98	21.95	-22.6	12,343	-0.18%
2021/10/04	12.4	21.94	7.3	21.98	22.00	5.1	12,339	0.04%
2021/10/01	35.5	21.87	17	21.90	22.00	18.5	12,306	0.15%
2021/09/30	12.1	22.01	9.6	22.04	22.10	2.5	12,129	0.02%
2021/09/29	14.2	21.96	0	0.00	22.05	14.2	12,130	0.12%
2021/09/28	2.4	22.10	1	22.15	22.15	1.4	12,029	0.01%
2021/09/27	33.2	22.09	2	22.15	22.05	31.2	12,055	0.26%
2021/09/24	2.1	22.13	4	22.13	22.15	-1.9	12,072	-0.02%
2021/09/23	0	21.95	3	22.07	22.10	-3	12,157	-0.02%
2021/09/22	41.7	21.73	13.3	21.73	21.75	28.4	12,137	0.23%
2021/09/17	5.3	22.04	4.1	22.15	22.00	1.2	11,916	0.01%
2021/09/16	0	0.00	0.1	22.20	22.20	-0.1	11,762	0.00%
2021/09/15	8.6	22.07	0.1	22.15	22.15	8.6	11,772	0.07%
2021/09/14	35.4	22.13	2,114	22.07	22.20	-2,078.6	11,766	-17.67%	大賣/鉅額交易
2021/09/13	8.4	21.99	1,563	21.99	22.05	-1,554.6	11,681	-13.31%	大賣/鉅額交易
2021/09/10	4.2	22.00	3	21.97	22.05	1.2	11,696	0.01%
2021/09/09	3	21.90	0	0.00	21.90	3	11,962	0.03%
2021/09/08	23.1	22.09	13.2	22.00	22.05	9.9	11,870	0.08%
2021/09/07	13	22.34	1.7	22.42	22.40	11.3	11,765	0.10%
2021/09/06	23	22.28	106	22.30	22.35	-83	11,689	-0.71%	大賣/
2021/09/03	1.9	22.25	12	22.22	22.30	-10	11,664	-0.09%
2021/09/02	50.3	22.13	20.6	22.03	22.05	29.7	11,597	0.26%
2021/09/01	48.6	22.20	26	22.21	22.20	22.6	11,558	0.20%
2021/08/31	12.6	22.12	34.5	22.20	22.35	-21.9	11,477	-0.19%
2021/08/30	18.3	21.94	9	22.02	22.15	9.3	11,226	0.08%
2021/08/27	57.5	21.62	40.9	21.75	21.85	16.6	11,074	0.15%
2021/08/26	9.2	21.38	0	21.50	21.40	9.2	10,938	0.08%
2021/08/25	2.4	21.44	46	21.45	21.40	-43.6	10,943	-0.40%
2021/08/24	181.1	21.26	12.1	21.39	21.45	169.1	10,915	1.55%	大買/鉅額交易
2021/08/23	9	21.14	0.6	21.15	21.10	8.4	10,937	0.08%
2021/08/20	2.1	21.05	5.1	21.02	21.05	-3	11,007	-0.03%
2021/08/19	26.2	20.97	2.8	20.98	20.95	23.4	11,306	0.21%
2021/08/18	2.2	21.05	18.5	21.04	21.05	-16.3	11,210	-0.15%
2021/08/17	5.2	21.01	9	20.99	21.10	-3.8	11,252	-0.03%
2021/08/16	20.3	20.96	123	20.99	21.00	-102.7	11,210	-0.92%	大賣/鉅額交易
2021/08/13	7.3	21.14	5	21.14	21.15	2.3	11,074	0.02%
2021/08/12	34.3	21.23	8	21.29	21.35	26.3	11,117	0.24%
2021/08/11	31.6	21.41	6	21.43	21.45	25.6	11,095	0.23%
2021/08/10	47.3	22.08	31.6	22.10	22.15	15.7	10,954	0.14%
2021/08/09	22.3	22.15	0.9	22.15	22.20	21.4	11,002	0.19%
2021/08/06	21	22.27	3	22.35	22.30	18	10,922	0.16%
2021/08/05	45.3	22.30	8.5	22.25	22.35	36.9	11,104	0.33%
2021/08/04	6.1	22.19	6.7	22.20	22.20	-0.6	11,693	-0.01%
2021/08/03	12	22.12	12	22.12	22.15	0	11,842	0.00%
2021/08/02	8.4	21.97	14.1	22.03	22.10	-5.7	12,114	-0.05%
2021/07/30	5.2	21.90	1	21.95	21.85	4.2	12,022	0.04%
2021/07/29	12	21.91	107	21.90	21.95	-95	11,980	-0.79%	大賣/
2021/07/28	22.5	21.83	13.1	21.90	21.95	9.4	12,017	0.08%
2021/07/27	9	21.85	20.9	21.86	21.95	-11.9	12,231	-0.10%
2021/07/26	12.1	21.90	16	21.93	21.90	-3.9	12,298	-0.03%
2021/07/23	11.2	21.91	34	21.91	21.95	-22.8	12,320	-0.18%
2021/07/22	23.6	21.83	16.8	21.84	21.90	6.8	12,335	0.06%
2021/07/21	94.1	21.65	6.5	21.66	21.70	87.6	12,227	0.72%
2021/07/20	15.2	21.59	31	21.57	21.55	-15.8	12,322	-0.13%
2021/07/19	35.8	21.66	26	21.64	21.70	9.8	12,347	0.08%
2021/07/16	27.3	21.68	11	21.69	21.70	16.3	12,366	0.13%
2021/07/15	3	21.60	43.1	21.61	21.65	-40.1	12,392	-0.32%
2021/07/14	0.3	21.60	9.2	21.61	21.65	-8.9	12,504	-0.07%
2021/07/13	5.2	21.55	18.3	21.55	21.60	-13.1	12,622	-0.10%
2021/07/12	2.6	21.56	34.8	21.46	21.45	-32.2	12,666	-0.25%
2021/07/09	26	21.37	11.5	21.38	21.50	14.5	12,668	0.11%
2021/07/08	1.3	21.46	6	21.40	21.40	-4.8	12,657	-0.04%
2021/07/07	19.2	21.40	3	21.40	21.45	16.2	12,718	0.13%
2021/07/06	8.7	21.43	7	21.45	21.45	1.7	12,755	0.01%
2021/07/05	4.7	21.34	17	21.35	21.35	-12.3	12,790	-0.10%
2021/07/02	9.1	21.23	8	21.23	21.15	1.1	12,825	0.01%
2021/07/01	5.2	21.18	4	21.19	21.20	1.2	12,847	0.01%
2021/06/30	23.1	21.30	9.4	21.29	21.25	13.7	12,925	0.11%
2021/06/29	1.1	21.26	12.1	21.30	21.25	-10.9	12,904	-0.08%
2021/06/28	13.4	21.30	32	21.31	21.35	-18.6	12,999	-0.14%
2021/06/25	0	21.20	22	21.25	21.25	-22	13,105	-0.17%
2021/06/24	0	21.15	1	21.15	21.10	-1	13,172	-0.01%
2021/06/23	77.1	21.13	17	21.11	21.05	60.1	13,384	0.45%
2021/06/22	29.1	20.95	3.5	21.01	21.00	25.7	13,381	0.19%
2021/06/21	30.5	20.84	19	20.88	20.90	11.5	13,462	0.09%
2021/06/18	25.5	20.87	16	21.03	20.80	9.5	13,441	0.07%
2021/06/17	1	21.05	2	21.03	21.10	-1	13,149	-0.01%
2021/06/16	0.1	21.12	5	21.05	21.15	-4.9	13,464	-0.04%
2021/06/15	8	21.09	2	21.10	21.10	6	13,442	0.04%
2021/06/11	20	20.98	1	21.00	21.10	19	13,662	0.14%
2021/06/10	7.1	20.94	2.6	20.94	21.00	4.6	13,822	0.03%
2021/06/09	24.3	20.95	7	21.03	20.95	17.3	13,854	0.12%
2021/06/08	0	21.05	20	21.08	21.15	-20	13,863	-0.14%
2021/06/07	6.2	21.00	16.6	21.04	21.00	-10.4	14,064	-0.07%
2021/06/04	31	21.03	53	21.15	21.05	-22	14,166	-0.15%
2021/06/03	2	21.15	22	21.10	21.15	-20	14,367	-0.14%
2021/06/02	2.2	21.05	15	21.07	21.10	-12.9	14,514	-0.09%
2021/06/01	57.7	20.95	12.1	20.96	21.00	45.6	14,534	0.31%
2021/05/31	30	20.87	16.1	20.93	20.95	13.9	14,726	0.09%
2021/05/28	1.1	20.79	33.1	20.78	20.85	-32	14,853	-0.22%
2021/05/27	7.1	20.59	2.1	20.60	20.60	5	14,852	0.03%
2021/05/26	6.2	20.68	0	0.00	20.70	6.2	15,009	0.04%
2021/05/25	33.1	20.65	7	20.70	20.70	26.1	15,166	0.17%
2021/05/24	22.1	20.60	2	20.65	20.65	20.1	15,233	0.13%
2021/05/21	6.1	20.68	87	20.70	20.75	-80.9	15,338	-0.53%
2021/05/20	34.1	20.47	3	20.50	20.45	31.1	15,368	0.20%
2021/05/19	67.6	20.60	1	20.65	20.55	66.6	15,323	0.43%
2021/05/18	16	20.72	15.5	20.65	20.85	0.5	15,203	0.00%
2021/05/17	135.6	20.25	123.9	20.26	20.10	11.7	15,215	0.08%	大買/大賣/
2021/05/14	9.3	20.66	36	20.61	20.75	-26.7	14,838	-0.18%
2021/05/13	79.7	20.50	251	20.48	20.40	-171.4	14,669	-1.17%	大賣/鉅額交易
2021/05/12	268.3	20.86	27	20.60	20.55	241.3	14,279	1.69%	大買/鉅額交易
2021/05/11	34.3	21.46	82.3	21.54	21.35	-48	13,531	-0.35%
2021/05/10	111	21.62	62.8	21.63	21.75	48.2	13,365	0.36%	大買/
2021/05/07	27	21.49	7	21.41	21.50	20	13,380	0.15%
2021/05/06	11.3	21.18	18	21.27	21.20	-6.7	13,442	-0.05%
2021/05/05	89.1	21.06	93.3	21.14	21.05	-4.2	13,373	-0.03%
2021/05/04	25	21.19	72.7	21.08	21.15	-47.7	13,353	-0.36%
2021/05/03	32.3	21.35	19	21.34	21.25	13.3	13,105	0.10%
2021/04/29	28.1	21.41	2	21.43	21.40	26	13,174	0.20%
2021/04/28	36.2	21.45	266.5	21.47	21.50	-230.3	13,234	-1.74%	大賣/鉅額交易
2021/04/27	4.3	21.50	28	21.49	21.55	-23.7	13,554	-0.17%
2021/04/26	84.2	21.39	19.1	21.47	21.55	65.2	13,554	0.48%
2021/04/23	20	21.40	5.3	21.33	21.40	14.7	13,510	0.11%
2021/04/22	2	21.37	29.8	21.35	21.35	-27.8	13,547	-0.21%
2021/04/21	23.3	21.31	1.4	21.31	21.25	22	13,490	0.16%
2021/04/20	36.1	21.41	3.4	21.46	21.45	32.8	13,483	0.24%
2021/04/19	104	21.38	48.3	21.35	21.45	55.7	13,385	0.42%	大買/
2021/04/16	7	21.11	16.4	21.16	21.20	-9.4	13,325	-0.07%
2021/04/15	0	21.10	4.4	21.10	21.10	-4.4	13,406	-0.03%
2021/04/14	56	21.03	1.2	21.04	21.00	54.8	13,365	0.41%
2021/04/13	117	20.99	34	21.03	21.00	83	13,396	0.62%	大買/
2021/04/12	5.6	20.93	5.9	20.90	20.95	-0.3	13,383	0.00%
2021/04/09	16.1	20.89	4	20.89	20.85	12.1	13,367	0.09%
2021/04/08	18.7	20.94	5	20.95	20.90	13.7	13,357	0.10%
2021/04/07	37.2	20.96	11.1	21.00	21.00	26.1	13,522	0.19%
2021/04/06	12.2	21.03	7.8	21.04	21.00	4.4	13,474	0.03%
2021/04/01	2	21.05	8.1	21.14	21.05	-6.1	13,383	-0.05%
2021/03/31	6	21.13	7	21.14	21.15	-1	13,293	-0.01%
2021/03/30	3.1	21.04	6	21.15	21.10	-2.9	13,143	-0.02%
2021/03/29	53	21.04	28	21.05	21.10	25	13,008	0.19%
2021/03/26	20.5	20.90	40	20.95	20.90	-19.5	12,883	-0.15%
2021/03/25	34.6	20.75	5.8	20.78	20.80	28.8	12,634	0.23%
2021/03/24	51.4	20.67	26.4	20.67	20.65	25	12,636	0.20%
2021/03/23	90.1	20.64	15.4	20.64	20.65	74.7	12,544	0.60%
2021/03/22	2	20.57	17	20.46	20.50	-15	12,598	-0.12%
2021/03/19	18	20.46	4	20.40	20.40	14	12,656	0.11%
2021/03/18	4	20.61	10.5	20.63	20.65	-6.5	12,355	-0.05%
2021/03/17	16.3	20.58	6	20.65	20.60	10.3	12,356	0.08%
2021/03/16	2	20.75	28	20.70	20.70	-26	12,209	-0.21%
2021/03/15	6	20.56	10.1	20.58	20.55	-4.1	12,273	-0.03%
2021/03/12	15.2	20.49	15.1	20.48	20.50	0.1	12,466	0.00%
2021/03/11	179	20.54	24.1	20.52	20.40	154.9	12,589	1.23%	大買/鉅額交易
2021/03/10	20	20.36	7	20.39	20.40	13	12,472	0.10%
2021/03/09	41	20.30	16.4	20.35	20.30	24.6	12,368	0.20%
2021/03/08	3	20.13	4	20.19	20.10	-1	12,199	-0.01%
2021/03/05	18	20.10	1.4	20.11	20.15	16.6	12,106	0.14%
2021/03/04	16	20.06	2	20.13	20.10	14	12,547	0.11%
2021/03/03	5	20.20	27.1	20.24	20.20	-22	12,485	-0.18%
2021/03/02	10	20.11	10.4	20.11	20.00	-0.4	12,297	0.00%
2021/02/26	90	20.03	30	20.00	19.95	60	12,211	0.49%
2021/02/25	1.2	20.39	27.3	20.34	20.45	-26.1	11,683	-0.22%
2021/02/24	39.5	20.19	2.4	20.28	20.15	37.1	11,541	0.32%
2021/02/23	25.8	20.09	1.2	20.19	20.20	24.6	11,452	0.22%
2021/02/22	13	20.04	4.3	20.05	19.95	8.7	11,386	0.08%
2021/02/19	4	19.84	3	19.87	19.95	1	11,449	0.01%
2021/02/18	7	19.90	13.1	19.90	19.85	-6.1	11,462	-0.05%
2021/02/17	19.3	19.71	13	19.84	19.80	6.3	11,535	0.05%
2021/02/05	7.2	19.55	1.2	19.61	19.60	6.1	11,326	0.05%
2021/02/04	14	19.54	8.3	19.59	19.50	5.7	11,358	0.05%
2021/02/03	29	19.43	3	19.53	19.60	26	11,539	0.23%
2021/02/02	13.2	19.36	28.1	19.51	19.40	-14.9	11,626	-0.13%
2021/02/01	8	19.39	7.9	19.41	19.35	0.2	11,555	0.00%
2021/01/29	74.5	19.37	1.5	19.45	19.15	72.9	11,539	0.63%
2021/01/28	26.1	19.45	41.2	19.50	19.50	-15.2	11,250	-0.13%
2021/01/27	23	19.60	1	19.60	19.55	22	11,053	0.20%
2021/01/26	5.4	19.55	32	19.55	19.55	-26.6	11,023	-0.24%
2021/01/25	21.3	19.61	4.2	19.60	19.65	17.1	10,955	0.16%
2021/01/22	233.1	19.55	281.3	19.54	19.50	-48.2	11,043	-0.44%	大買/大賣/
2021/01/21	86.3	19.66	14	19.68	19.60	72.3	10,912	0.66%
2021/01/20	77.9	19.70	9	19.76	19.55	68.9	10,781	0.64%
2021/01/19	10.5	19.93	6	19.94	19.90	4.5	10,397	0.04%
2021/01/18	25	19.96	7	19.95	19.90	18	10,271	0.18%
2021/01/15	5.3	20.11	61	20.14	20.10	-55.7	10,121	-0.55%
2021/01/14	2.1	20.13	1.5	20.20	20.20	0.6	10,013	0.01%
2021/01/13	2	20.18	10.1	20.20	20.15	-8.1	9,929	-0.08%
2021/01/12	13	20.20	2.2	20.21	20.10	10.8	9,827	0.11%
2021/01/11	10	20.30	8.3	20.31	20.40	1.7	9,800	0.02%
2021/01/08	0.7	20.26	12.1	20.28	20.35	-11.4	9,706	-0.12%
2021/01/07	4.9	20.15	10.1	20.16	20.15	-5.1	9,590	-0.05%
2021/01/06	20	20.11	2.9	20.13	20.15	17.2	9,551	0.18%
2021/01/05	7.8	20.11	26.1	20.18	20.30	-18.2	9,442	-0.19%
2021/01/04	5	20.16	5	20.26	20.15	0	9,438	0.00%
2020/12/31	9.1	20.26	5	20.29	20.35	4.1	9,368	0.04%
2020/12/30	14.3	20.06	95.6	20.13	20.35	-81.3	9,299	-0.87%
2020/12/29	0.1	19.95	13	19.99	20.00	-12.9	9,108	-0.14%
2020/12/28	14	19.90	79.3	19.90	19.95	-65.3	9,072	-0.72%
2020/12/25	8.2	19.93	1	19.90	19.95	7.2	9,196	0.08%
2020/12/24	0.7	19.90	3	19.88	19.85	-2.3	9,257	-0.02%
2020/12/23	3.2	19.84	7.5	19.85	19.80	-4.4	9,357	-0.05%
2020/12/22	4.1	19.88	2	19.95	19.85	2.1	9,467	0.02%
2020/12/21	4	19.85	2	19.88	19.95	2	9,846	0.02%
2020/12/18	8.3	19.90	1.9	19.95	19.85	6.3	9,952	0.06%
2020/12/17	3	20.00	0	0.00	19.95	3	10,047	0.03%
2020/12/16	0	0.00	11	20.07	20.05	-11	10,101	-0.11%
2020/12/15	23	19.81	0	0.00	19.85	23	10,076	0.23%
2020/12/14	8	19.91	1	19.90	19.90	7	10,054	0.07%
2020/12/11	4	19.94	13.2	20.00	20.00	-9.2	10,081	-0.09%
2020/12/10	9.7	19.82	30.3	19.88	19.85	-20.5	9,974	-0.21%
2020/12/09	35.4	19.76	17.9	19.74	19.75	17.6	9,888	0.18%
2020/12/08	31.3	19.94	10	19.97	19.90	21.3	9,642	0.22%
2020/12/07	41	20.14	6	20.23	20.20	35	9,381	0.37%
2020/12/04	7	20.24	13	20.27	20.30	-6	9,340	-0.06%
2020/12/03	1	20.10	6	20.10	20.15	-5	9,242	-0.05%
2020/12/02	5	20.09	2.1	20.15	20.20	2.9	9,324	0.03%
2020/12/01	11.7	20.17	3	20.10	20.20	8.7	9,544	0.09%
2020/11/30	24.1	20.13	1	20.15	20.30	23.1	9,582	0.24%
2020/11/27	15	20.17	1	20.20	20.20	14	9,247	0.15%
2020/11/26	3.2	20.22	13	20.24	20.35	-9.8	9,178	-0.11%
2020/11/25	5.6	20.25	0	0.00	20.25	5.6	9,325	0.06%
2020/11/24	10.1	20.20	6	20.20	20.15	4.1	9,378	0.04%
2020/11/23	5	20.35	0	0.00	20.35	5	9,522	0.05%
2020/11/20	3.3	20.26	4	20.29	20.25	-0.7	9,485	-0.01%
2020/11/19	22	20.42	6	20.43	20.45	16	9,484	0.17%
2020/11/18	6	20.38	16.9	20.48	20.60	-10.9	9,437	-0.12%
2020/11/17	1.2	20.35	45	20.41	20.50	-43.8	9,383	-0.47%
2020/11/16	3.1	20.38	115.5	20.42	20.45	-112.4	9,674	-1.16%	大賣/鉅額交易
2020/11/13	5	20.13	34.5	20.18	20.20	-29.5	9,642	-0.31%
2020/11/12	15.9	20.04	1	20.00	20.00	14.9	9,641	0.15%
2020/11/11	1.8	20.31	70.8	20.30	20.45	-69.1	9,636	-0.72%
2020/11/10	5	20.10	112.1	20.10	20.15	-107.1	9,534	-1.12%	大賣/鉅額交易
2020/11/09	0	0.00	9	20.02	20.00	-9	9,549	-0.09%
2020/11/06	3	19.85	8.3	19.87	19.90	-5.3	10,358	-0.05%
2020/11/05	1	19.80	5.1	19.80	19.70	-4.1	10,863	-0.04%
2020/11/04	22	19.60	6.2	19.66	19.65	15.9	11,235	0.14%
2020/11/03	1.7	19.65	5	19.70	19.65	-3.3	11,493	-0.03%
2020/11/02	1.9	19.23	0	19.45	19.50	1.9	11,711	0.02%
2020/10/30	29.2	19.23	8.7	19.26	19.20	20.5	11,841	0.17%
2020/10/29	110	19.38	46	19.45	19.35	64	11,753	0.54%	大買/
2020/10/28	11.8	19.51	0	0.00	19.60	11.8	11,843	0.10%
2020/10/27	5.8	19.57	0.2	19.70	19.55	5.6	11,956	0.05%
2020/10/26	5.3	19.61	3.4	19.64	19.65	1.9	12,141	0.02%
2020/10/23	11	19.55	27.9	19.60	19.50	-16.9	12,380	-0.14%
2020/10/22	2	19.53	3	19.55	19.60	-1	12,570	-0.01%
2020/10/21	2.1	19.48	1.1	19.55	19.50	1	12,709	0.01%
2020/10/20	2	19.48	0	0.00	19.50	2	12,776	0.02%
2020/10/19	5	19.56	1.8	19.60	19.50	3.2	12,837	0.03%
2020/10/16	0.6	19.60	0	0.00	19.50	0.6	12,878	0.00%
2020/10/15	13.1	19.62	1	19.70	19.50	12.1	12,993	0.09%
2020/10/14	0.3	19.80	0.1	19.80	19.70	0.2	12,954	0.00%
2020/10/13	14	19.78	0	0.00	19.80	14	12,995	0.11%
2020/10/12	11	19.83	2	19.90	19.90	9	13,087	0.07%
2020/10/08	6	19.83	4.3	19.88	19.85	1.7	13,138	0.01%
2020/10/07	7	19.90	7.6	19.91	19.90	-0.6	13,182	0.00%
2020/10/06	1	19.80	15.9	19.88	19.90	-14.9	13,360	-0.11%
2020/10/05	4	19.69	4.2	19.73	19.65	-0.2	13,468	0.00%
2020/09/30	2	19.60	2	19.63	19.50	0	13,582	0.00%
2020/09/29	6	19.70	1	19.75	19.70	5	13,547	0.04%
2020/09/28	6	19.42	5.7	19.59	19.70	0.3	13,613	0.00%
2020/09/25	13.1	19.17	5.3	19.19	19.15	7.7	13,665	0.06%
2020/09/24	69.2	19.08	140.2	19.13	19.00	-71	13,650	-0.52%	大賣/
2020/09/23	47	19.54	6.3	19.51	19.55	40.7	13,307	0.31%
2020/09/22	55.8	19.70	4.5	19.74	19.65	51.4	13,185	0.39%
2020/09/21	16	19.93	1	20.00	19.90	15	13,109	0.11%
2020/09/18	10.1	20.03	9.5	20.01	20.10	0.6	13,156	0.00%
2020/09/17	57.1	19.94	2.2	20.00	19.95	54.9	13,161	0.42%
2020/09/16	19	19.96	40.2	20.03	20.10	-21.2	13,176	-0.16%
2020/09/15	3.1	19.95	14.5	19.98	19.95	-11.4	13,120	-0.09%
2020/09/14	6	19.94	25.1	19.94	19.95	-19.1	13,391	-0.14%
2020/09/11	3	19.90	31	19.92	20.00	-28	13,451	-0.21%
2020/09/10	29	19.78	0	0.00	19.95	29	13,518	0.21%
2020/09/09	19	19.72	3	19.80	19.85	16	13,617	0.12%
2020/09/08	5.5	19.92	13	19.90	19.90	-7.5	13,660	-0.06%
2020/09/07	21	19.81	0.7	19.90	19.80	20.3	13,895	0.15%
2020/09/04	41.1	19.78	1	19.80	19.75	40.1	14,112	0.28%
2020/09/03	22.1	19.96	34	20.01	19.90	-11.9	13,987	-0.09%
2020/09/02	52	19.94	0	0.00	19.95	52	14,024	0.37%
2020/09/01	19.4	20.04	1	20.00	20.00	18.4	14,112	0.13%
2020/08/31	11	20.16	5	20.27	20.05	6	14,125	0.04%
2020/08/28	28	20.06	0	0.00	20.20	28	14,180	0.20%
2020/08/27	58.1	20.09	10	20.10	20.05	48.1	14,388	0.33%
2020/08/26	33	20.24	60	20.20	20.25	-27	14,362	-0.19%
2020/08/25	20	20.26	5	20.29	20.25	15	14,631	0.10%
2020/08/24	4	20.28	3	20.30	20.25	1	15,189	0.01%
2020/08/21	10	20.33	33	20.33	20.50	-23	15,297	-0.15%
2020/08/20	87.2	20.25	160	20.22	20.15	-72.9	15,325	-0.48%	大賣/
2020/08/19	30	20.59	17	20.64	20.50	13	15,083	0.09%
2020/08/18	5	20.60	27.2	20.54	20.60	-22.2	15,064	-0.15%
2020/08/17	14.1	20.41	57.5	20.40	20.45	-43.4	15,187	-0.29%
2020/08/14	9.1	20.41	0	0.00	20.45	9.1	15,226	0.06%
2020/08/13	79.3	20.49	14	20.46	20.55	65.3	15,204	0.43%
2020/08/12	149	20.46	26	20.42	20.40	123	15,179	0.81%	大買/鉅額交易
2020/08/11	153.5	21.85	148	21.88	21.85	5.5	14,395	0.04%	大買/大賣/
2020/08/10	17.1	21.83	291	21.78	21.90	-273.9	13,941	-1.96%	大賣/鉅額交易
2020/08/07	18.1	21.67	67	21.65	21.65	-49	13,648	-0.36%
2020/08/06	34.1	21.54	7	21.59	21.60	27	13,459	0.20%
2020/08/05	17	21.32	34.1	21.35	21.40	-17.1	13,317	-0.13%
2020/08/04	19	21.26	42	21.30	21.25	-23	13,346	-0.17%
2020/08/03	12.5	21.26	26	21.25	21.20	-13.5	13,360	-0.10%
2020/07/31	40	21.44	3.3	21.40	21.40	36.7	13,269	0.28%
2020/07/30	8.6	21.38	49	21.41	21.50	-40.4	13,291	-0.30%
2020/07/29	171.7	21.34	10	21.34	21.35	161.7	13,196	1.23%	大買/鉅額交易
2020/07/28	11.9	21.02	21	21.03	21.20	-9.1	13,314	-0.07%
2020/07/27	21	20.98	191	21.00	20.95	-170	13,443	-1.26%	大賣/鉅額交易
2020/07/24	20.1	21.11	8.4	21.13	21.05	11.7	13,590	0.09%
2020/07/23	13	21.16	0.1	21.25	21.25	12.9	13,651	0.09%
2020/07/22	2	21.25	30	21.26	21.30	-28	13,788	-0.20%
2020/07/21	10	21.25	4	21.28	21.25	6	13,922	0.04%
2020/07/20	2	21.20	6	21.25	21.25	-4	14,074	-0.03%
2020/07/17	0	0.00	12	21.27	21.30	-12	14,324	-0.08%
2020/07/16	3	21.27	15.1	21.23	21.25	-12.1	14,755	-0.08%
2020/07/15	1	21.20	7.8	21.18	21.20	-6.8	14,807	-0.05%
2020/07/14	6	21.16	5	21.20	21.10	1	14,992	0.01%
2020/07/13	23	21.21	6.2	21.18	21.20	16.8	15,222	0.11%
2020/07/10	114.5	21.05	21	21.07	21.10	93.5	15,445	0.61%	大買/
2020/07/09	3.8	21.12	28.2	21.14	21.15	-24.4	15,658	-0.16%
2020/07/08	3	21.17	2	21.15	21.15	1	15,732	0.01%
2020/07/07	26	21.15	24.2	21.19	21.15	1.8	15,884	0.01%
2020/07/06	3.3	21.15	38	21.18	21.15	-34.8	16,003	-0.22%
2020/07/03	32.4	21.00	2	21.05	21.00	30.4	16,161	0.19%
2020/07/02	94	20.85	8.5	20.91	20.95	85.5	16,347	0.52%
2020/07/01	3	20.87	4.7	20.89	20.85	-1.7	16,609	-0.01%
2020/06/30	31	20.73	8	20.77	20.75	23	16,804	0.14%
2020/06/29	23.4	20.66	6	20.66	20.65	17.4	17,040	0.10%
2020/06/24	14.3	20.84	3	20.90	20.80	11.3	17,244	0.07%
2020/06/23	6	20.78	6	20.79	20.80	0	17,679	0.00%
2020/06/22	6	20.70	25	20.74	20.75	-19	17,939	-0.11%
2020/06/19	5.1	20.76	21	20.76	20.70	-16	18,589	-0.09%
2020/06/18	24	20.73	15	20.83	20.75	9	18,970	0.05%
2020/06/17	21.1	20.79	73	20.85	20.85	-52	19,718	-0.26%
2020/06/16	0.1	20.95	13	20.93	20.90	-12.9	20,543	-0.06%
2020/06/15	66	20.65	14	20.70	20.60	52	21,657	0.24%
2020/06/12	44.7	20.59	93	20.68	20.75	-48.3	22,198	-0.22%
2020/06/11	126	21.06	3.1	20.97	20.90	122.9	22,958	0.54%	大買/鉅額交易
2020/06/10	11.8	21.25	32	21.23	21.25	-20.2	23,323	-0.09%
2020/06/09	54	21.29	52	21.30	21.25	2	24,268	0.01%
2020/06/08	37.1	21.17	31.4	21.23	21.30	5.7	25,003	0.02%
2020/06/05	16	21.23	16	21.15	21.25	0	24,986	0.00%
2020/06/04	58.5	21.11	59.2	21.16	21.25	-0.7	25,398	0.00%
2020/06/03	21	21.12	71	21.19	21.10	-50	25,742	-0.19%
2020/06/02	4.7	20.93	88	20.93	20.95	-83.3	25,631	-0.32%
2020/06/01	1.1	20.70	79.7	20.80	20.70	-78.6	25,514	-0.31%
2020/05/29	4.1	20.30	32	20.30	20.40	-27.9	25,279	-0.11%
2020/05/28	9.4	20.27	4	20.26	20.25	5.4	24,804	0.02%
2020/05/27	6.1	20.21	16	20.27	20.25	-10	25,053	-0.04%
2020/05/26	0	0.00	1	20.15	20.15	-1	25,163	0.00%
2020/05/25	52	19.90	38	20.00	20.00	14	25,240	0.06%
2020/05/22	53.1	20.00	1	20.00	20.00	52.1	25,300	0.21%
2020/05/21	11.4	20.10	1	20.15	20.15	10.4	25,334	0.04%
2020/05/20	8	20.05	4.5	20.04	20.05	3.5	25,337	0.01%
2020/05/19	2	20.10	64	20.07	20.10	-62	25,416	-0.24%
2020/05/18	16	19.95	32.1	19.98	19.95	-16.1	25,421	-0.06%
2020/05/15	20	19.99	0	0.00	19.95	20	25,381	0.08%
2020/05/14	15	20.02	16	20.04	20.05	-1	25,302	0.00%
2020/05/13	5	20.08	1.1	20.10	20.05	3.9	25,216	0.02%
2020/05/12	36.1	20.03	1	20.05	20.00	35.1	25,212	0.14%
2020/05/11	34	20.12	23	20.22	20.10	11	25,234	0.04%
2020/05/08	15	19.91	20	19.95	19.85	-5	25,156	-0.02%
2020/05/07	15	19.74	17	19.75	19.80	-2	25,153	-0.01%
2020/05/06	18	19.76	3	19.70	19.70	15	25,249	0.06%
2020/05/05	86	19.80	2	19.80	19.75	84	25,265	0.33%
2020/05/04	97.1	19.66	40	19.70	19.65	57.1	25,342	0.23%
2020/04/30	22	20.13	58	20.06	20.10	-36	25,228	-0.14%
2020/04/29	1	19.95	60.4	19.96	20.00	-59.4	25,265	-0.24%
2020/04/28	48	19.66	17	19.73	19.80	31	25,298	0.12%
2020/04/27	4.1	19.51	1.9	19.44	19.50	2.1	25,860	0.01%
2020/04/24	39	19.03	2.4	19.10	19.00	36.6	25,809	0.14%
2020/04/23	17	19.14	5	19.09	19.05	12	25,658	0.05%
2020/04/22	53	19.04	36.6	18.94	19.10	16.4	25,393	0.06%
2020/04/21	99	19.30	17	19.24	19.20	82	25,221	0.33%
2020/04/20	39	19.75	1	19.75	19.85	38	24,816	0.15%
2020/04/17	6.7	19.99	19	20.06	19.90	-12.3	24,776	-0.05%
2020/04/16	30	19.82	34	19.90	19.85	-4	24,497	-0.02%
2020/04/15	92	19.97	22	19.95	20.05	70	24,252	0.29%
2020/04/14	4	19.43	66	19.50	19.65	-62	23,939	-0.26%
2020/04/13	67.2	19.10	3	19.08	19.05	64.2	23,578	0.27%
2020/04/10	68	19.06	9	19.03	19.15	59	23,446	0.25%
2020/04/09	52	18.69	15	18.70	18.75	37	23,220	0.16%
2020/04/08	49	18.54	13.8	18.58	18.50	35.2	22,998	0.15%
2020/04/07	23	18.40	26.1	18.47	18.50	-3.1	22,712	-0.01%
2020/04/06	20	18.09	13.1	18.19	18.30	7	22,477	0.03%
2020/04/01	31	18.17	1	18.25	18.10	30	22,150	0.14%
2020/03/31	60.3	18.28	7	18.30	18.35	53.3	21,918	0.24%
2020/03/30	41	18.20	30	18.07	18.20	11	21,535	0.05%
2020/03/27	39	18.47	73	18.52	18.40	-34	21,176	-0.16%
2020/03/26	19	18.09	55	18.16	18.15	-36	20,639	-0.17%
2020/03/25	68.1	18.16	68	18.21	18.15	0.1	20,485	0.00%
2020/03/24	227	17.49	53	17.53	17.40	174	19,844	0.88%	大買/鉅額交易
2020/03/23	52.1	16.41	7	16.64	16.50	45.1	19,386	0.23%
2020/03/20	130	16.96	57.4	17.25	17.40	72.6	18,736	0.39%	大買/
2020/03/19	171.1	16.10	237	16.16	16.05	-66	17,913	-0.37%	大買/大賣/
2020/03/18	47	17.16	34.5	17.21	17.10	12.5	16,928	0.07%
2020/03/17	122.1	17.49	186.2	17.53	17.35	-64.1	16,316	-0.39%	大買/大賣/
2020/03/16	151.8	18.34	115	18.41	18.15	36.8	15,366	0.24%	大買/大賣/
2020/03/13	115.6	18.42	77	18.33	18.95	38.6	14,721	0.26%	大買/
2020/03/12	195.4	19.77	69	19.74	19.60	126.4	13,646	0.93%	大買/鉅額交易
2020/03/11	41.7	20.27	12	20.32	20.30	29.7	12,814	0.23%
2020/03/10	83.1	20.14	42.3	20.10	20.30	40.8	12,645	0.32%
2020/03/09	115.8	20.43	25	20.38	20.35	90.8	12,210	0.74%	大買/
2020/03/06	28	20.76	60	20.70	20.70	-32	11,700	-0.27%
2020/03/05	2	20.93	5	20.90	21.00	-3	11,523	-0.03%
2020/03/04	14	20.74	13.3	20.70	20.85	0.7	11,530	0.01%
2020/03/03	16	20.72	10.3	20.75	20.70	5.7	11,468	0.05%
2020/03/02	67.8	20.62	2	20.55	20.60	65.8	11,319	0.58%
2020/02/27	33	20.82	5	20.80	20.95	28	11,642	0.24%
2020/02/26	66.1	20.88	1	20.85	20.85	65.1	11,439	0.57%
2020/02/25	40	20.94	6.2	20.96	20.95	33.8	11,264	0.30%
2020/02/24	60.1	21.07	0	0.00	21.05	60.1	11,187	0.54%
2020/02/21	8.4	21.28	1	21.45	21.25	7.4	11,015	0.07%
2020/02/20	35	21.45	32	21.55	21.40	3	10,905	0.03%
2020/02/19	4.1	21.45	15	21.43	21.50	-10.9	10,769	-0.10%
2020/02/18	10.1	21.22	2.1	21.26	21.35	8	10,726	0.07%
2020/02/17	12	21.21	0	0.00	21.30	12	10,714	0.11%
2020/02/14	39	21.17	0	0.00	21.30	39	10,732	0.36%
2020/02/13	9	21.19	36.1	21.22	21.25	-27.1	10,722	-0.25%
2020/02/12	6	21.17	3	21.27	21.15	3	10,772	0.03%
2020/02/11	26.1	21.25	1	21.25	21.25	25.1	10,662	0.23%
2020/02/10	15	21.01	39	21.09	21.20	-24	10,596	-0.23%
2020/02/07	9	21.04	22.3	21.13	21.20	-13.3	10,596	-0.13%
2020/02/06	6.1	21.13	12.8	21.10	21.20	-6.7	10,440	-0.06%
2020/02/05	6.1	20.93	2	20.85	21.00	4	10,327	0.04%
2020/02/04	35	20.78	0	0.00	20.85	35	10,191	0.34%
2020/02/03	64	20.57	14	20.50	20.70	50	10,148	0.49%
2020/01/31	30	20.84	14.2	20.81	20.80	15.8	9,884	0.16%
2020/01/30	156.1	20.76	206.4	20.72	20.60	-50.3	9,584	-0.52%	大買/大賣/
2020/01/20	50.1	21.44	34.5	21.39	21.50	15.7	8,879	0.18%
2020/01/17	6.1	21.16	589	21.20	21.25	-582.9	8,729	-6.68%	大賣/鉅額交易
2020/01/16	3	21.10	1	21.15	21.15	2	8,717	0.02%
2020/01/15	23	21.10	24.9	21.10	21.15	-1.9	8,744	-0.02%
2020/01/14	33	21.04	37.5	21.00	21.05	-4.5	8,643	-0.05%
2020/01/13	8.1	20.96	505	21.00	21.00	-497	8,573	-5.80%	大賣/鉅額交易
2020/01/10	1	20.85	21	20.90	20.85	-20	8,710	-0.23%
2020/01/09	6	20.74	23	20.72	20.75	-17	8,699	-0.20%
2020/01/08	31	20.66	8	20.68	20.65	23	8,700	0.26%
2020/01/07	15.6	20.72	41	20.75	20.75	-25.4	8,605	-0.30%
2020/01/06	15	20.78	7	20.84	20.75	8	8,650	0.09%
2020/01/03	27	20.82	3.3	20.86	20.90	23.7	8,645	0.27%
2020/01/02	2	20.80	3	20.83	20.85	-1	8,632	-0.01%
2019/12/31	19	20.77	5	20.80	20.75	14	8,612	0.16%
2019/12/30	9	20.85	1.1	20.95	20.80	7.9	8,606	0.09%
2019/12/27	5.2	20.90	39.4	20.92	20.90	-34.2	8,621	-0.40%
2019/12/26	1	20.90	13.4	20.95	20.95	-12.4	8,622	-0.14%
2019/12/24	4	20.90	1	20.95	20.85	3	8,737	0.03%
2019/12/23	2	20.85	1	20.95	20.95	1	8,790	0.01%
2019/12/20	13.7	20.92	3.1	20.95	20.80	10.6	8,830	0.12%
2019/12/19	0	0.00	14.1	20.91	20.85	-14.1	8,682	-0.16%
2019/12/18	55.4	20.96	13.1	20.96	21.00	42.3	8,649	0.49%
2019/12/17	4.3	20.71	17	20.75	20.85	-12.7	8,674	-0.15%
2019/12/16	316.1	20.70	49.9	20.73	20.70	266.2	8,517	3.13%	大買/鉅額交易
2019/12/13	34	20.71	15	20.71	20.75	19	8,560	0.22%
2019/12/12	8	20.74	85	20.78	20.75	-77	8,327	-0.93%
2019/12/11	17.1	20.67	0	0.00	20.70	17.1	8,314	0.21%
2019/12/10	42	20.70	11	20.70	20.70	31	8,363	0.37%
2019/12/09	15	20.73	0.1	20.85	20.80	14.9	8,394	0.18%
2019/12/06	17.4	20.68	0.7	20.75	20.65	16.7	8,455	0.20%
2019/12/05	26.8	20.69	0	0.00	20.65	26.8	8,435	0.32%
2019/12/04	1.1	20.66	2	20.65	20.80	-0.9	8,368	-0.01%
2019/12/03	206.9	20.70	7	20.75	20.75	199.9	8,379	2.39%	大買/鉅額交易
2019/12/02	5	20.75	21.1	20.75	20.75	-16.1	8,401	-0.19%
2019/11/29	20	20.78	4	20.80	20.75	16	8,407	0.19%
2019/11/28	0	0.00	5.3	20.90	20.90	-5.3	8,359	-0.06%
2019/11/27	1	20.95	4.9	20.98	21.00	-3.9	8,476	-0.05%
2019/11/26	566	20.90	25.2	20.93	20.95	540.8	8,534	6.34%	大買/鉅額交易
2019/11/25	8.1	20.76	0	0.00	20.75	8.1	7,826	0.10%
2019/11/22	11.5	20.76	0	0.00	20.75	11.5	8,023	0.14%
2019/11/21	18	20.76	3.8	20.81	20.75	14.3	8,069	0.18%
2019/11/20	11	20.85	12	20.87	20.95	-1	8,002	-0.01%
2019/11/19	12.8	20.84	0	0.00	21.00	12.8	8,023	0.16%
2019/11/18	10.1	20.78	13	20.75	20.95	-3	8,087	-0.04%
2019/11/15	23	20.77	2	20.90	20.75	21	8,099	0.26%
2019/11/14	39.9	20.79	1	20.80	20.70	38.9	8,101	0.48%
2019/11/13	8.5	20.86	3.3	20.88	20.85	5.2	8,288	0.06%
2019/11/12	2	20.95	3	20.98	21.00	-1	8,363	-0.01%
2019/11/11	8.1	20.90	3	20.92	21.00	5.1	8,892	0.06%
2019/11/08	2	21.03	44	21.01	21.10	-42	9,138	-0.46%
2019/11/07	21.7	21.03	0	0.00	21.05	21.7	9,413	0.23%
2019/11/06	21.5	21.07	68.2	21.10	21.10	-46.6	9,451	-0.49%
2019/11/05	19.9	20.96	37.3	21.04	21.05	-17.4	9,554	-0.18%
2019/11/04	9.6	20.93	60.4	20.96	21.00	-50.8	9,700	-0.52%
2019/11/01	3	20.87	14	20.95	20.95	-11	9,851	-0.11%
2019/10/31	11.3	20.86	4	20.95	20.95	7.3	10,080	0.07%
2019/10/30	11	20.75	0	0.00	20.90	11	10,144	0.11%
2019/10/29	33	20.80	7	20.77	20.80	26	10,272	0.25%
2019/10/28	4.6	20.76	1	20.70	20.80	3.5	10,315	0.03%
2019/10/25	1.4	20.71	35	20.65	20.75	-33.6	10,366	-0.32%
2019/10/24	0	0.00	31	20.70	20.70	-31	10,412	-0.30%
2019/10/23	22	20.54	5	20.55	20.55	17	10,453	0.16%
2019/10/22	4	20.59	1	20.65	20.70	3	10,481	0.03%
2019/10/21	3	20.47	1	20.60	20.65	2	10,460	0.02%
2019/10/18	34	20.46	83	20.50	20.65	-49	10,505	-0.47%
2019/10/17	0	0.00	2.1	20.55	20.50	-2.1	10,301	-0.02%
2019/10/16	22.9	20.50	3	20.45	20.55	19.9	10,304	0.19%
2019/10/15	2.3	20.51	13	20.50	20.50	-10.7	10,299	-0.10%
2019/10/14	11	20.51	38.6	20.45	20.55	-27.6	10,337	-0.27%
2019/10/09	24.9	20.34	3	20.30	20.30	21.9	10,267	0.21%
2019/10/08	26.8	20.44	1	20.45	20.40	25.8	10,224	0.25%
2019/10/07	4	20.45	10	20.40	20.40	-6	10,219	-0.06%
2019/10/04	75.8	20.38	4	20.40	20.45	71.8	10,251	0.70%
2019/10/03	22	20.43	2	20.43	20.40	20	10,249	0.20%
2019/10/02	4.5	20.61	4	20.65	20.65	0.5	10,183	0.00%
2019/10/01	3.6	20.62	200	20.70	20.65	-196.4	10,161	-1.93%	大賣/鉅額交易
2019/09/27	2	20.55	0	0.00	20.50	2	10,090	0.02%
2019/09/26	12.7	20.54	16.1	20.51	20.50	-3.4	10,110	-0.03%
2019/09/25	7.3	20.56	10	20.55	20.65	-2.7	10,119	-0.03%
2019/09/24	12	20.58	0.1	20.80	20.70	12	10,143	0.12%
2019/09/23	5	20.75	7	20.82	20.70	-2	10,123	-0.02%
2019/09/20	15	20.71	6.1	20.82	20.80	8.9	10,251	0.09%
2019/09/19	10.2	20.76	25.8	20.75	20.80	-15.5	10,047	-0.15%
2019/09/18	1.6	20.85	9.8	20.73	20.85	-8.2	10,038	-0.08%
2019/09/17	2	20.55	1.1	20.66	20.70	1	9,926	0.01%
2019/09/16	7	20.52	9.9	20.58	20.60	-2.9	10,112	-0.03%
2019/09/12	3.3	20.58	23	20.55	20.55	-19.7	10,108	-0.19%
2019/09/11	0.1	20.65	1.7	20.59	20.60	-1.6	10,267	-0.02%
2019/09/10	8	20.58	58	20.57	20.60	-50	10,265	-0.49%
2019/09/09	16	20.42	45.1	20.45	20.50	-29.1	10,234	-0.28%
2019/09/06	22	20.39	0	0.00	20.40	22	10,298	0.21%
2019/09/05	29	20.24	10	20.30	20.30	19	10,346	0.18%
2019/09/04	23.6	20.10	44.5	20.06	20.20	-20.9	10,457	-0.20%
2019/09/03	4	19.99	0	0.00	19.95	4	10,503	0.04%
2019/09/02	0	0.00	1	20.00	20.00	-1	10,613	-0.01%
2019/08/30	48.2	19.81	1	19.80	20.00	47.2	10,809	0.44%
2019/08/29	6	19.52	0	0.00	19.70	6	10,772	0.06%
2019/08/28	31	19.60	0	0.00	19.60	31	10,778	0.29%
2019/08/27	17.6	19.61	2	19.65	19.65	15.6	10,840	0.14%
2019/08/26	23.1	19.55	2	19.60	19.55	21.1	10,765	0.20%
2019/08/23	24.1	19.63	1	19.75	19.75	23.1	10,769	0.21%
2019/08/22	2.1	19.73	1	19.70	19.75	1.1	10,779	0.01%
2019/08/21	24.3	19.70	20	19.70	19.65	4.3	11,271	0.04%
2019/08/20	7	19.79	5	19.79	19.75	2	11,236	0.02%
2019/08/19	6	19.84	0	0.00	19.85	6	11,255	0.05%
2019/08/16	38	19.48	174	19.51	19.85	-136	11,231	-1.21%	大賣/鉅額交易
2019/08/15	304	19.58	0	0.00	19.55	304	11,054	2.75%	大買/鉅額交易
2019/08/14	110.1	19.74	111	19.71	19.70	-0.9	11,117	-0.01%	大買/大賣/
2019/08/13	68.3	20.71	1	20.75	20.70	67.3	10,754	0.63%
2019/08/12	79	20.94	0.4	21.00	20.85	78.6	10,530	0.75%
2019/08/08	54	20.65	26.5	20.65	20.75	27.5	10,399	0.26%
2019/08/07	38	20.54	0	0.00	20.55	38	10,387	0.37%
2019/08/06	29	20.44	6	20.58	20.60	23	10,365	0.22%
2019/08/05	24.4	20.58	100	20.60	20.65	-75.6	10,272	-0.74%
2019/08/02	46.8	20.60	93	20.60	20.65	-46.3	10,245	-0.45%
2019/08/01	21	20.86	2.2	20.95	20.85	18.8	10,182	0.18%
2019/07/31	59	21.06	50	21.10	21.00	9	10,046	0.09%
2019/07/30	7.1	21.13	7	21.15	21.10	0.1	9,937	0.00%
2019/07/29	2.5	21.16	1	21.15	21.10	1.5	10,021	0.01%
2019/07/26	35	21.20	3	21.15	21.20	32	10,113	0.32%
2019/07/25	7	21.18	29	21.20	21.20	-22	10,162	-0.22%
2019/07/24	37	21.06	0	0.00	21.00	37	10,164	0.36%
2019/07/23	3.5	21.05	1	21.05	21.00	2.5	10,195	0.02%
2019/07/22	13	21.09	1	21.05	21.05	12	10,312	0.12%
2019/07/19	17.6	21.02	7.2	21.00	21.05	10.5	10,297	0.10%
2019/07/18	0	0.00	17	20.98	21.00	-17	10,415	-0.16%
2019/07/17	7.3	20.82	11	20.85	20.90	-3.7	10,468	-0.04%
2019/07/16	0.4	20.90	0	0.00	20.80	0.4	10,643	0.00%
2019/07/15	1	20.80	1	20.85	20.80	0	10,837	0.00%
2019/07/12	10	20.85	22	20.85	20.80	-12	11,009	-0.11%
2019/07/11	1	20.75	3	20.80	20.85	-2	11,119	-0.02%
2019/07/10	30	20.71	17	20.72	20.75	13	11,224	0.12%
2019/07/09	20.1	20.68	1	20.65	20.70	19.1	11,211	0.17%
2019/07/05	1	20.75	0	0.00	20.80	1	11,231	0.01%
2019/07/04	200	20.70	1	20.75	20.75	199	11,297	1.76%	大買/鉅額交易
2019/07/03	6	20.58	3	20.60	20.65	3	11,336	0.03%
2019/07/02	2	20.65	2	20.65	20.65	0	11,359	0.00%
2019/07/01	15	20.75	1.3	20.71	20.70	13.7	11,369	0.12%
2019/06/28	48	20.83	10	20.80	20.80	38	11,358	0.33%
2019/06/27	1	20.85	16	20.84	20.90	-15	11,419	-0.13%
2019/06/26	9.1	20.75	2	20.80	20.75	7.1	11,430	0.06%
2019/06/25	2	20.75	9	20.81	20.85	-7	11,426	-0.06%
2019/06/24	12.3	20.84	13.4	20.75	20.85	-1.1	11,452	-0.01%
2019/06/21	12	20.80	1	20.85	20.75	11	11,446	0.10%
2019/06/20	13.3	20.85	3	20.88	20.90	10.3	11,293	0.09%
2019/06/19	10	20.80	23	20.78	20.90	-13	11,262	-0.12%
2019/06/18	19	20.52	5	20.57	20.65	14	11,078	0.13%
2019/06/17	10	20.54	0	0.00	20.55	10	11,176	0.09%
2019/06/14	4	20.45	19.9	20.35	20.45	-15.9	11,204	-0.14%
2019/06/13	68	20.12	4	20.21	20.25	64	11,185	0.57%
2019/06/12	89.1	20.21	8	20.19	20.25	81.1	11,283	0.72%
2019/06/11	55	20.60	3	20.67	20.45	52	11,165	0.47%
2019/06/10	9	20.80	55	20.80	20.80	-46	11,040	-0.42%
2019/06/06	7.3	20.60	79.6	20.62	20.70	-72.3	10,950	-0.66%
2019/06/05	11	20.50	7.3	20.50	20.55	3.7	10,820	0.03%
2019/06/04	14	20.39	0	0.00	20.40	14	10,706	0.13%
2019/06/03	2	20.40	33	20.34	20.40	-31	10,647	-0.29%
2019/05/31	1	20.55	11	20.48	20.55	-10	10,606	-0.09%
2019/05/30	0.8	20.40	22	20.25	20.40	-21.2	10,475	-0.20%
2019/05/29	7.4	20.13	8	20.16	20.20	-0.6	10,556	-0.01%
2019/05/28	4	20.11	100.2	20.10	20.25	-96.2	10,673	-0.90%
2019/05/27	104.4	20.05	7	20.04	20.20	97.4	10,256	0.95%	大買/
2019/05/24	3	19.95	4	20.00	20.00	-1	10,272	-0.01%
2019/05/23	3.3	19.94	7	19.96	19.95	-3.7	10,299	-0.04%
2019/05/22	6.1	19.99	19	20.00	20.05	-12.9	10,269	-0.13%
2019/05/21	8	19.95	28	20.08	20.15	-20	10,356	-0.19%
2019/05/20	16.1	19.74	2	19.80	19.75	14.1	10,170	0.14%
2019/05/17	30.1	19.75	0	0.00	19.65	30.1	10,021	0.30%
2019/05/16	90	19.78	1	19.75	19.70	89	9,990	0.89%
2019/05/15	74	19.88	3	19.95	19.90	71	9,923	0.72%
2019/05/14	88.1	19.86	102	19.89	19.85	-14	10,004	-0.14%	大賣/
2019/05/13	70.6	19.96	107	20.00	19.95	-36.4	9,965	-0.37%	大賣/
2019/05/10	30	19.98	35	20.09	20.00	-5	10,008	-0.05%
2019/05/09	63.1	20.00	0.4	20.00	19.95	62.7	9,957	0.63%
2019/05/08	55	20.08	24.1	20.11	20.25	30.9	9,835	0.31%
2019/05/07	25.2	20.21	0.3	20.30	20.25	24.9	9,755	0.26%
2019/05/06	44.1	20.19	54.7	20.16	20.20	-10.7	9,774	-0.11%
2019/05/03	3.1	20.48	0	0.00	20.45	3.1	9,644	0.03%
2019/05/02	13.6	20.46	7.4	20.50	20.50	6.2	9,555	0.06%
2019/04/30	52.6	20.40	7.7	20.42	20.50	44.9	9,531	0.47%
2019/04/29	0	0.00	10	20.39	20.50	-10	9,581	-0.10%
2019/04/26	12	20.21	1	20.25	20.35	11	9,666	0.11%
2019/04/25	23.1	20.41	1	20.40	20.35	22.1	9,586	0.23%
2019/04/24	11.2	20.39	6.2	20.45	20.50	5	9,579	0.05%
2019/04/23	0.5	20.25	16	20.22	20.30	-15.5	9,578	-0.16%
2019/04/22	6	20.05	76	20.08	20.20	-70	9,510	-0.74%
2019/04/19	31.1	19.98	73	19.95	19.95	-41.9	9,514	-0.44%
2019/04/18	22.1	19.82	21	19.75	19.85	1.1	9,388	0.01%
2019/04/17	0.1	19.65	23	19.61	19.70	-22.9	9,448	-0.24%
2019/04/16	3	19.35	60	19.43	19.65	-57	9,362	-0.61%
2019/04/15	8	19.40	134	19.40	19.40	-126	9,334	-1.35%	大賣/鉅額交易
2019/04/12	4.1	19.35	0	0.00	19.40	4.1	9,380	0.04%
2019/04/11	26.2	19.41	1.7	19.42	19.45	24.5	9,386	0.26%
2019/04/10	3	19.42	2	19.50	19.50	1	9,410	0.01%
2019/04/09	15	19.40	2	19.45	19.45	13	9,454	0.14%
2019/04/08	58.2	19.46	10	19.50	19.45	48.2	9,461	0.51%
2019/04/03	16	19.41	0	0.00	19.45	16	9,410	0.17%
2019/04/02	21.1	19.45	101	19.47	19.40	-80	9,403	-0.85%	大賣/
2019/04/01	13.1	19.45	9	19.47	19.45	4.1	9,386	0.04%
2019/03/29	26.8	19.37	12	19.50	19.50	14.8	9,259	0.16%
2019/03/28	12.1	19.36	50	19.40	19.40	-37.9	9,229	-0.41%
2019/03/27	14.1	19.37	3	19.42	19.40	11.1	9,246	0.12%
2019/03/26	13	19.35	63.3	19.40	19.40	-50.3	9,363	-0.54%
2019/03/25	12	19.29	53	19.30	19.30	-41	9,453	-0.43%
2019/03/22	9	19.44	1	19.40	19.45	8	9,443	0.08%
2019/03/21	13.1	19.48	25	19.50	19.50	-11.9	9,409	-0.13%
2019/03/20	21	19.31	5.8	19.41	19.50	15.2	9,341	0.16%
2019/03/19	7.9	19.25	10.9	19.19	19.25	-3.1	9,172	-0.03%
2019/03/18	10.8	19.09	60	19.05	19.20	-49.3	9,105	-0.54%
2019/03/15	12	19.01	1	19.05	19.00	11	9,054	0.12%
2019/03/14	10	19.06	1	19.10	19.00	9	8,868	0.10%
2019/03/13	2.7	19.06	3	19.10	19.10	-0.3	8,966	0.00%
2019/03/12	0.3	19.05	3	19.00	19.05	-2.7	9,003	-0.03%
2019/03/11	34	18.91	7	18.94	18.90	27	9,069	0.30%
2019/03/08	55.1	18.85	5	18.90	18.90	50.1	9,046	0.55%
2019/03/07	3.5	19.00	1.3	18.96	18.90	2.2	9,243	0.02%
2019/03/06	2.3	18.93	3	19.00	19.00	-0.7	9,260	-0.01%
2019/03/05	12	18.92	2	18.95	18.95	10	9,267	0.11%
2019/03/04	24.1	18.97	14.1	18.94	18.95	10	9,286	0.11%
2019/02/27	1.9	19.02	18	19.04	19.10	-16.1	9,160	-0.18%
2019/02/26	0	0.00	43.7	19.00	19.00	-43.7	9,034	-0.48%
2019/02/25	3	18.93	10	18.92	18.95	-7	8,920	-0.08%
2019/02/22	2.5	18.84	0	18.90	18.90	2.5	8,881	0.03%
2019/02/21	0	0.00	0.5	18.80	18.80	-0.5	8,809	-0.01%
2019/02/20	40	18.74	3.7	18.77	18.80	36.3	8,809	0.41%
2019/02/19	5	18.70	9	18.70	18.70	-4	8,705	-0.05%
2019/02/18	5	18.67	14	18.66	18.70	-9	8,665	-0.10%
2019/02/15	104	18.55	0	0.00	18.55	104	8,647	1.20%	大買/鉅額交易
2019/02/14	17	18.62	11	18.64	18.60	6	8,558	0.07%
2019/02/13	16	18.68	3	18.65	18.60	13	8,503	0.15%
2019/02/12	20.1	18.60	4	18.61	18.65	16.1	8,374	0.19%
2019/02/11	3	18.55	2.4	18.62	18.60	0.6	8,317	0.01%
2019/01/30	10	18.50	10	18.55	18.50	0	8,268	0.00%
2019/01/29	20	18.42	15.1	18.47	18.50	4.9	8,143	0.06%
2019/01/28	3.3	18.55	13	18.54	18.55	-9.7	8,098	-0.12%
2019/01/25	125.1	18.48	54.6	18.45	18.55	70.5	8,067	0.87%	大買/
2019/01/24	0	0.00	30	18.45	18.50	-30	7,950	-0.38%
2019/01/23	2	18.50	8	18.46	18.45	-6	8,091	-0.07%
2019/01/22	1	18.35	1	18.45	18.45	0	8,137	0.00%
2019/01/21	6	18.39	102.2	18.40	18.35	-96.2	8,106	-1.19%	大賣/
2019/01/18	55.2	18.15	19.3	18.17	18.30	35.9	8,145	0.44%
2019/01/17	6	18.08	5	18.10	18.10	1	8,094	0.01%
2019/01/16	35.5	18.15	28	18.12	18.10	7.5	8,240	0.09%
2019/01/15	8	18.24	26.3	18.20	18.25	-18.3	8,259	-0.22%
2019/01/14	6	18.08	86	18.10	18.10	-80	8,090	-0.99%
2019/01/11	6	18.09	4	18.11	18.15	2	8,147	0.02%
2019/01/10	0	0.00	16	18.08	18.10	-16	7,947	-0.20%
2019/01/09	1	18.00	252	17.96	18.00	-251	7,915	-3.17%	大賣/鉅額交易
2019/01/08	32	17.75	58.4	17.78	17.80	-26.4	7,861	-0.34%
2019/01/07	124.9	17.71	4	17.80	17.70	120.9	8,033	1.50%	大買/鉅額交易
2019/01/04	25.3	17.58	5	17.55	17.65	20.3	8,202	0.25%
2019/01/03	21	17.60	46	17.55	17.70	-25	8,863	-0.28%
2019/01/02	25.3	17.55	0	0.00	17.60	25.3	8,891	0.28%
2018/12/28	1.1	17.65	1	17.65	17.65	0.1	8,911	0.00%
2018/12/27	3	17.50	0	0.00	17.60	3	9,019	0.03%
2018/12/26	5	17.41	0	0.00	17.40	5	9,107	0.05%
2018/12/25	35	17.48	4	17.46	17.45	31	9,110	0.34%
2018/12/24	0	0.00	8	17.61	17.70	-8	9,143	-0.09%
2018/12/22	5	17.55	5	17.55	17.55	0	9,122	0.00%
2018/12/21	5	17.60	0.5	17.60	17.60	4.5	9,242	0.05%
2018/12/20	3	17.60	0.8	17.70	17.65	2.2	9,265	0.02%
2018/12/19	10	17.51	5	17.50	17.70	5	9,304	0.05%
2018/12/18	46	17.56	0	0.00	17.55	46	9,217	0.50%
2018/12/17	32	17.71	7.5	17.76	17.80	24.5	9,352	0.26%
2018/12/14	2	17.68	0	0.00	17.80	2	9,326	0.02%
2018/12/13	1	17.75	0	0.00	17.80	1	9,343	0.01%
2018/12/12	4	17.76	0	0.00	17.75	4	9,376	0.04%
2018/12/11	6	17.70	0	0.00	17.80	6	9,355	0.06%
2018/12/10	7	17.74	0.2	17.80	17.70	6.8	9,422	0.07%
2018/12/07	22.1	17.83	12	17.85	17.90	10.1	9,465	0.11%
2018/12/06	13	17.75	6	17.85	17.85	7	9,516	0.07%
2018/12/05	2	17.90	0.3	18.00	17.85	1.7	9,408	0.02%
2018/12/04	7	17.91	21.1	17.98	18.00	-14.1	9,460	-0.15%
2018/12/03	2	17.90	9	17.97	17.95	-7	9,459	-0.07%
2018/11/30	3.1	17.74	0	0.00	17.90	3.1	9,543	0.03%
2018/11/29	0.9	17.85	1	17.80	17.80	-0.2	9,462	0.00%
2018/11/28	4	17.79	0	0.00	17.85	4	9,457	0.04%
2018/11/27	11	17.70	0	0.00	17.85	11	9,427	0.12%
2018/11/26	6	17.90	6.1	17.90	17.80	-0.1	9,493	0.00%
2018/11/23	6	17.74	21	17.85	17.75	-15	9,480	-0.16%
2018/11/21	25	17.84	20	17.85	17.85	5	9,557	0.05%
2018/11/20	1	17.90	6	17.87	17.95	-5	9,600	-0.05%
2018/11/19	1	17.90	1	18.00	18.00	0	9,623	0.00%
2018/11/16	0	0.00	7	17.90	17.90	-7	9,685	-0.07%
2018/11/15	2	17.80	1	17.85	17.85	1	9,802	0.01%
2018/11/14	2	17.70	1	17.80	17.85	1	10,461	0.01%
2018/11/13	26	17.60	0	0.00	17.60	26	11,085	0.23%
2018/11/12	3	17.70	0	0.00	17.75	3	11,303	0.03%
2018/11/09	8	17.78	0	0.00	17.90	8	11,496	0.07%
2018/11/08	9	17.93	1	17.85	18.00	8	11,682	0.07%
2018/11/07	5	17.69	3.8	17.78	17.85	1.2	11,759	0.01%
2018/11/06	6	17.56	0	0.00	17.60	6	11,895	0.05%
2018/11/05	2	17.38	7.9	17.42	17.55	-5.9	11,988	-0.05%
2018/11/02	3.5	17.41	5	17.40	17.50	-1.5	12,033	-0.01%
2018/11/01	9	17.34	2	17.40	17.30	7	12,122	0.06%
2018/10/31	14	17.35	1	17.40	17.40	13	12,264	0.11%
2018/10/30	5	17.16	20	17.10	17.25	-15	12,247	-0.12%
2018/10/29	13	17.05	30	17.05	17.10	-17	12,231	-0.14%
2018/10/26	12	17.05	7.9	17.11	17.10	4.1	12,348	0.03%
2018/10/25	10	17.07	0.7	17.20	17.10	9.3	12,348	0.08%
2018/10/24	16.2	17.12	51.2	17.25	17.30	-35	12,417	-0.28%
2018/10/23	33	17.38	0	0.00	17.30	33	12,455	0.26%
2018/10/22	2	17.45	5	17.50	17.50	-3	12,493	-0.02%
2018/10/19	2.1	17.40	0	0.00	17.45	2.1	12,631	0.02%
2018/10/18	7.1	17.37	40	17.41	17.45	-32.9	12,707	-0.26%
2018/10/17	17	17.47	7.2	17.46	17.40	9.8	12,729	0.08%
2018/10/16	14	17.42	0	0.00	17.45	14	12,671	0.11%
2018/10/15	34.2	17.47	11	17.45	17.40	23.2	12,580	0.18%
2018/10/12	52	17.57	7	17.26	17.65	45	12,390	0.36%
2018/10/11	137	17.64	92	17.67	17.50	45	12,301	0.37%	大買/
2018/10/09	3	18.12	0	0.00	18.10	3	11,670	0.03%
2018/10/08	11.2	18.06	12	18.15	18.05	-0.8	11,671	-0.01%
2018/10/05	86	18.09	0	0.00	18.15	86	11,634	0.74%
2018/10/04	6	18.27	3	18.28	18.25	3	11,540	0.03%
2018/10/03	6	18.49	6	18.48	18.45	0	11,417	0.00%
2018/10/02	16	18.51	7	18.50	18.45	9	11,434	0.08%
2018/10/01	3	18.57	10.2	18.65	18.65	-7.2	11,405	-0.06%
2018/09/28	1	18.50	2.9	18.61	18.60	-1.9	11,494	-0.02%
2018/09/27	2	18.60	135	18.60	18.60	-133	11,461	-1.16%	大賣/鉅額交易
2018/09/26	12	18.47	6	18.48	18.40	6	11,365	0.05%
2018/09/25	24.5	18.53	33.2	18.50	18.60	-8.7	11,394	-0.08%
2018/09/21	8.5	18.48	92.1	18.50	18.60	-83.5	11,413	-0.73%
2018/09/20	6	18.24	0	0.00	18.25	6	11,290	0.05%
2018/09/19	1	18.15	22	18.18	18.20	-21	11,432	-0.18%
2018/09/18	6	18.09	23	18.10	18.10	-17	11,495	-0.15%
2018/09/17	1	18.05	1	18.10	18.10	0	11,550	0.00%
2018/09/14	90	18.10	2.3	18.20	18.10	87.8	11,663	0.75%
2018/09/12	1	18.00	0	0.00	18.10	1	11,836	0.01%
2018/09/11	0	0.00	4.8	18.01	18.05	-4.8	11,943	-0.04%
2018/09/10	10	17.97	20	18.00	18.00	-10	12,166	-0.08%
2018/09/07	2	18.00	21	18.04	18.10	-19	12,444	-0.15%
2018/09/06	1	17.95	5	18.02	18.10	-4	12,489	-0.03%
2018/09/05	8	18.04	1	18.05	18.00	7	12,409	0.06%
2018/09/04	1	18.20	20	18.15	18.20	-19	12,399	-0.15%
2018/09/03	4	18.13	1	18.15	18.10	3	12,478	0.02%
2018/08/31	7.2	18.15	24	18.13	18.25	-16.9	12,548	-0.13%
2018/08/30	1.9	18.10	2	18.13	18.05	-0.1	12,570	0.00%
2018/08/29	7	18.10	1	18.10	18.15	6	12,723	0.05%
2018/08/28	1	18.05	137	18.11	18.15	-136	12,847	-1.06%	大賣/鉅額交易
2018/08/27	2.1	18.05	35	18.10	18.00	-32.9	12,960	-0.25%
2018/08/24	7.2	18.12	14	18.11	18.10	-6.8	13,121	-0.05%
2018/08/23	3	18.20	0	0.00	18.20	3	13,870	0.02%
2018/08/22	18	18.17	105	18.15	18.20	-87	14,231	-0.61%	大賣/
2018/08/21	62	17.97	6.3	17.97	18.15	55.7	14,218	0.39%
2018/08/20	57	18.75	34.5	18.81	18.90	22.5	13,818	0.16%
2018/08/17	89	18.74	20	18.80	18.70	69	13,338	0.52%
2018/08/16	2	18.65	11	18.68	18.70	-9	13,181	-0.07%
2018/08/15	14	18.70	3	18.70	18.70	11	13,047	0.08%
2018/08/14	50	18.80	1	18.80	18.80	49	12,978	0.38%
2018/08/13	78	18.86	41	18.87	18.80	37	12,889	0.29%
2018/08/10	19	18.98	3	18.95	18.95	16	12,762	0.13%
2018/08/09	5	18.91	0	0.00	18.90	5	12,755	0.04%
2018/08/08	10	18.85	0	0.00	18.90	10	12,761	0.08%
2018/08/07	14	18.77	63	18.86	18.70	-49	12,891	-0.38%
2018/08/06	17	18.85	7	18.79	18.80	10	12,814	0.08%
2018/08/03	12	18.60	7	18.65	18.70	5	12,776	0.04%
2018/08/02	58	18.57	10	18.63	18.60	48	12,775	0.38%
2018/08/01	12	18.66	2	18.70	18.70	10	12,639	0.08%
2018/07/31	14	18.61	2	18.60	18.70	12	12,524	0.10%
2018/07/30	3	18.53	2	18.50	18.55	1	12,369	0.01%
2018/07/27	24	18.44	17.1	18.40	18.45	6.9	12,232	0.06%
2018/07/26	24	18.27	0	0.00	18.30	24	12,224	0.20%
2018/07/25	8	18.16	1	18.20	18.15	7	12,365	0.06%
2018/07/24	10	18.10	12.1	18.08	18.10	-2.1	12,394	-0.02%
2018/07/20	9	18.01	1.4	18.01	18.05	7.6	12,501	0.06%
2018/07/18	7	18.01	0	0.00	18.10	7	12,565	0.06%
2018/07/17	2	17.85	21	17.90	17.95	-19	12,457	-0.15%
2018/07/16	2	17.85	0	0.00	17.90	2	12,492	0.02%
2018/07/13	22	17.85	1	17.85	17.85	21	12,543	0.17%
2018/07/12	0	0.00	1	17.75	17.80	-1	12,587	-0.01%
2018/07/11	39	17.70	0	0.00	17.70	39	12,646	0.31%
2018/07/09	5	17.70	6	17.66	17.65	-1	12,781	-0.01%
2018/07/06	4	17.59	16	17.55	17.60	-12	12,816	-0.09%
2018/07/05	3	17.60	0	0.00	17.60	3	12,834	0.02%
2018/07/04	1	17.60	9	17.60	17.65	-8	12,880	-0.06%
2018/07/03	43.6	17.63	0	0.00	17.60	43.6	12,974	0.34%
2018/07/02	7	17.71	1	17.70	17.65	6	12,905	0.05%
2018/06/29	3	17.80	4	17.79	17.85	-1	12,842	-0.01%
2018/06/28	50	17.60	10	17.60	17.65	40	12,695	0.32%
2018/06/27	60.2	17.65	1	17.70	17.65	59.2	12,577	0.47%
2018/06/26	40	17.67	0	0.00	17.70	40	12,538	0.32%
2018/06/25	2	17.68	0	0.00	17.75	2	12,443	0.02%
2018/06/22	12	17.65	0	0.00	17.75	12	12,418	0.10%
2018/06/21	2	17.75	38	17.80	17.75	-36	12,280	-0.29%
2018/06/20	51	17.70	10	17.75	17.70	41	12,350	0.33%
2018/06/19	30	17.70	3	17.70	17.65	27	12,209	0.22%
2018/06/15	24	17.88	0	0.00	17.80	24	11,946	0.20%
2018/06/14	8	17.93	0	0.00	17.90	8	11,582	0.07%
2018/06/13	3	18.05	10	18.05	18.05	-7	11,441	-0.06%
2018/06/12	16	18.01	2.5	18.06	18.10	13.5	11,698	0.12%
2018/06/11	19	18.07	4	18.10	18.10	15	11,623	0.13%
2018/06/08	11	18.10	7	18.13	18.20	4	11,562	0.03%
2018/06/07	0.2	18.15	2	18.10	18.20	-1.9	11,554	-0.02%
2018/06/06	0	18.10	15	18.10	18.10	-15	11,502	-0.13%
2018/06/05	36	17.95	8	17.97	18.05	28	11,367	0.25%
2018/06/04	16	17.85	3	17.87	17.95	13	11,201	0.12%
2018/06/01	33	17.70	36	17.71	17.85	-3	11,070	-0.03%
2018/05/31	13.1	17.80	10	17.80	17.65	3.1	10,831	0.03%
2018/05/30	22	17.87	51	17.84	17.80	-29	10,138	-0.29%
2018/05/29	12	17.98	26	18.00	18.00	-14	9,843	-0.14%
2018/05/28	9.1	17.97	2	18.00	18.00	7.1	9,812	0.07%
2018/05/25	7	17.85	5	17.90	17.85	2	9,716	0.02%
2018/05/24	0	0.00	13.2	17.77	17.80	-13.2	9,620	-0.14%
2018/05/23	1	17.70	11	17.72	17.70	-10	9,694	-0.10%
2018/05/22	5	17.66	5.1	17.70	17.70	-0.1	9,653	0.00%
2018/05/21	1	17.60	12	17.70	17.65	-11	9,712	-0.11%
2018/05/18	1	17.60	22	17.57	17.60	-21	9,787	-0.21%
2018/05/17	15	17.50	2	17.55	17.50	13	9,957	0.13%
2018/05/16	2	17.50	22	17.55	17.55	-20	10,173	-0.20%
2018/05/15	11.4	17.48	9	17.50	17.45	2.4	10,512	0.02%
2018/05/14	2	17.40	0	0.00	17.45	2	10,989	0.02%
2018/05/11	5	17.35	1	17.35	17.35	4	11,012	0.04%
2018/05/10	24	17.30	1	17.25	17.25	23	10,933	0.21%
2018/05/09	1	17.25	0	0.00	17.25	1	10,870	0.01%
2018/05/08	5	17.23	12.4	17.25	17.25	-7.4	10,944	-0.07%
2018/05/07	1	17.25	0	0.00	17.25	1	10,959	0.01%
2018/05/04	60.3	17.29	15	17.25	17.25	45.3	10,948	0.41%
2018/05/03	17	17.36	0	0.00	17.35	17	10,899	0.16%
2018/05/02	3	17.37	5	17.42	17.45	-2	10,904	-0.02%
2018/04/30	3.3	17.28	1.9	17.30	17.25	1.4	10,700	0.01%
2018/04/27	20	17.21	0	0.00	17.25	20	10,629	0.19%
2018/04/26	2	17.18	0	0.00	17.10	2	10,667	0.02%
2018/04/25	19	17.05	0	0.00	17.10	19	10,648	0.18%
2018/04/24	34.1	17.10	0	0.00	17.10	34.1	10,708	0.32%
2018/04/23	23	17.12	0	0.00	17.10	23	10,738	0.21%
2018/04/20	64	17.10	0	0.00	17.10	64	10,752	0.60%
2018/04/19	6	17.13	1	17.10	17.25	5	10,701	0.05%
2018/04/18	33	17.09	0.3	17.15	17.10	32.8	10,697	0.31%
2018/04/17	28.3	17.10	6	17.10	17.10	22.3	10,784	0.21%
2018/04/16	45	17.17	0	0.00	17.15	45	10,754	0.42%
2018/04/13	19	17.20	1	17.25	17.20	18	10,841	0.17%
2018/04/12	9.2	17.21	0	0.00	17.25	9.2	11,101	0.08%
2018/04/11	12	17.26	21	17.25	17.25	-9	11,147	-0.08%
2018/04/10	47	17.29	4.1	17.30	17.30	42.9	11,058	0.39%
2018/04/09	16.2	17.15	0.8	17.25	17.20	15.4	11,011	0.14%
2018/04/03	8	17.18	21	17.15	17.15	-13	10,895	-0.12%
2018/04/02	4	17.25	22	17.25	17.20	-18	10,927	-0.16%
2018/03/31	25	17.23	0	0.00	17.20	25	10,959	0.23%
2018/03/30	24	17.17	0	0.00	17.20	24	10,965	0.22%
2018/03/29	7.3	17.19	1	17.20	17.15	6.3	10,953	0.06%
2018/03/28	7	17.21	0	0.00	17.25	7	10,863	0.06%
2018/03/27	8	17.24	10	17.20	17.25	-2	10,897	-0.02%
2018/03/26	13	17.09	20	17.10	17.20	-7	10,813	-0.06%
2018/03/23	19	17.00	7	17.01	17.05	12	10,734	0.11%
2018/03/22	2	17.13	5	17.10	17.15	-3	10,713	-0.03%
2018/03/21	6	17.11	0	0.00	17.10	6	10,724	0.06%
2018/03/20	18	17.11	2	17.10	17.10	16	10,896	0.15%
2018/03/19	11	17.16	0	0.00	17.20	11	10,924	0.10%
2018/03/16	5	17.12	56	17.19	17.20	-51	10,934	-0.47%
2018/03/15	8	17.16	5	17.20	17.15	3	10,666	0.03%
2018/03/14	3.5	17.19	7	17.19	17.15	-3.6	10,670	-0.03%
2018/03/13	1.3	17.16	39	17.20	17.20	-37.7	10,697	-0.35%
2018/03/12	8	17.11	18	17.10	17.15	-10	10,692	-0.09%
2018/03/09	5	16.95	28	16.95	17.00	-23	10,712	-0.21%
2018/03/08	2	16.88	0	0.00	16.90	2	10,759	0.02%
2018/03/07	4.2	16.88	32.2	16.85	16.80	-28.1	10,919	-0.26%
2018/03/06	3	16.88	0	0.00	16.85	3	10,992	0.03%
2018/03/05	11.1	16.82	20	16.88	16.70	-8.9	11,345	-0.08%
2018/03/02	33	16.79	1	16.85	16.85	32	11,295	0.28%
2018/03/01	10	16.93	1	16.90	16.90	9	11,226	0.08%
2018/02/27	8.2	17.06	0	0.00	17.00	8.2	11,139	0.07%
2018/02/26	8.5	17.13	7.4	17.15	17.05	1.1	11,005	0.01%
2018/02/23	8	17.00	10	17.03	17.05	-2	10,990	-0.02%
2018/02/22	2	16.70	17	16.75	16.80	-15	11,179	-0.13%
2018/02/21	5	16.69	31	16.75	16.65	-26	11,304	-0.23%
2018/02/12	14	16.54	0	0.00	16.50	14	11,125	0.13%
2018/02/09	45.2	16.35	15	16.26	16.40	30.1	10,999	0.27%
2018/02/08	29	16.50	0	0.00	16.50	29	10,777	0.27%
2018/02/07	7.1	16.71	18.8	16.75	16.60	-11.7	10,524	-0.11%
2018/02/06	97.2	16.50	39	16.50	16.50	58.2	10,135	0.57%
2018/02/05	7	17.06	10	17.05	17.05	-3	9,455	-0.03%
2018/02/02	3	17.22	10	17.15	17.30	-7	9,465	-0.07%
2018/02/01	11	17.30	2	17.25	17.25	9	9,501	0.09%
2018/01/31	18	17.03	4	17.11	17.35	14	9,555	0.15%
2018/01/30	6	17.25	0	0.00	17.15	6	9,536	0.06%
2018/01/29	2.3	17.30	0.4	17.30	17.30	1.9	9,468	0.02%
2018/01/26	38	17.34	40	17.35	17.35	-2	9,456	-0.02%
2018/01/25	10	17.35	5	17.36	17.40	5	9,417	0.05%
2018/01/24	7	17.20	0	0.00	17.25	7	9,306	0.08%
2018/01/22	6.1	17.28	4.1	17.33	17.35	2	9,168	0.02%
2018/01/19	4	17.31	0	0.00	17.40	4	9,144	0.04%
2018/01/18	0.5	17.35	139	17.44	17.40	-138.5	9,171	-1.51%	大賣/鉅額交易
2018/01/17	2.7	17.30	2.1	17.35	17.35	0.6	9,179	0.01%
2018/01/16	2.4	17.27	4	17.31	17.35	-1.6	9,128	-0.02%
2018/01/15	28	17.30	2.4	17.31	17.35	25.6	9,075	0.28%
2018/01/12	6	17.18	15	17.25	17.30	-9	9,200	-0.10%
2018/01/11	5	17.24	61	17.23	17.20	-56	9,126	-0.61%
2018/01/10	50	17.35	9	17.35	17.35	41	9,239	0.44%
2018/01/09	1	17.30	269	17.34	17.35	-268	9,234	-2.90%	大賣/鉅額交易
2018/01/08	3	17.05	136	17.27	17.30	-133	9,209	-1.44%	大賣/鉅額交易
2018/01/05	11	16.85	2	16.85	16.90	9	9,020	0.10%
2018/01/04	49	16.80	4.1	16.75	16.80	44.9	9,104	0.49%
2018/01/03	5	16.72	2.7	16.70	16.75	2.3	9,229	0.03%
2018/01/02	5	16.60	13	16.60	16.65	-8	9,245	-0.09%