第一金 (2892)-台新-台中券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.90
漲跌
▲0.50
漲幅
+1.82%
成交量
28,557張
產業
上市金融類股▲2.19%
2207人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	11.5	27.84	5.3	27.86	27.90	6.2	14,004	0.04%
2024/05/03	1.6	27.48	36	27.50	27.40	-34.4	13,683	-0.25%
2024/05/02	6.6	27.36	10	27.47	27.35	-3.4	13,648	-0.02%
2024/04/30	12.6	27.45	10.7	27.49	27.35	1.9	13,538	0.01%
2024/04/29	1	27.44	13.2	27.33	27.50	-12.2	13,486	-0.09%
2024/04/26	5.4	26.91	0	0.00	26.95	5.4	13,225	0.04%
2024/04/25	30.2	26.94	0	0.00	26.90	30.2	13,260	0.23%
2024/04/24	0.3	27.15	3	27.23	27.20	-2.7	13,199	-0.02%
2024/04/23	1	27.05	0	27.15	27.15	1	13,552	0.01%
2024/04/22	1	27.10	3.7	27.03	27.10	-2.7	13,709	-0.02%
2024/04/19	77	26.63	2.1	26.55	26.65	75	13,683	0.55%
2024/04/18	7	26.96	0	0.00	26.90	7	13,366	0.05%
2024/04/17	59	26.90	1	27.00	26.90	58	13,304	0.44%
2024/04/16	99.8	26.84	33.1	26.94	26.75	66.7	13,255	0.50%
2024/04/15	16.1	27.20	0	0.00	27.20	16.1	12,912	0.12%
2024/04/12	13.2	27.27	0	0.00	27.35	13.2	12,922	0.10%
2024/04/11	1	27.35	3	27.40	27.45	-2	12,870	-0.02%
2024/04/10	0.7	27.66	0	0.00	27.50	0.7	12,862	0.01%
2024/04/09	20	27.45	2.4	27.55	27.55	17.6	12,897	0.14%
2024/04/08	3	27.45	0.7	27.50	27.45	2.3	12,933	0.02%
2024/04/03	63.9	27.30	3	27.37	27.15	60.9	12,931	0.47%
2024/04/02	3	27.65	0	0.00	27.75	3	12,738	0.02%
2024/04/01	12	27.80	25.3	27.77	27.75	-13.3	12,763	-0.10%
2024/03/29	3	27.67	2	27.73	27.70	1	12,727	0.01%
2024/03/28	4	27.60	1	27.70	27.60	3	12,575	0.02%
2024/03/27	6	27.73	0.1	27.70	27.70	5.9	12,472	0.05%
2024/03/26	3	27.70	12	27.73	27.80	-9	12,502	-0.07%
2024/03/25	5.3	27.70	6	27.61	27.70	-0.7	12,610	-0.01%
2024/03/22	5.6	27.53	7.7	27.57	27.60	-2.1	12,632	-0.02%
2024/03/21	8.7	27.48	31.3	27.48	27.55	-22.6	12,499	-0.18%
2024/03/20	13.5	27.24	22	27.29	27.20	-8.5	12,578	-0.07%
2024/03/19	10.4	27.44	12	27.40	27.35	-1.7	12,480	-0.01%
2024/03/18	27	27.49	6.5	27.53	27.45	20.5	12,439	0.16%
2024/03/15	22.2	27.39	1	27.45	27.60	21.2	12,363	0.17%
2024/03/14	18.1	27.56	28.4	27.56	27.65	-10.3	11,837	-0.09%
2024/03/13	7.3	27.22	43	27.23	27.25	-35.8	11,503	-0.31%
2024/03/12	13.8	27.03	1.5	27.03	27.05	12.3	11,330	0.11%
2024/03/11	3.3	27.15	4.2	27.10	27.05	-0.9	11,319	-0.01%
2024/03/08	2	27.15	77.4	27.15	27.10	-75.4	11,310	-0.67%
2024/03/07	46.6	27.01	6.3	27.02	27.00	40.3	11,333	0.36%
2024/03/06	7.1	27.03	1.1	27.05	27.10	6	11,411	0.05%
2024/03/05	17.7	26.93	13.4	26.93	26.90	4.3	11,789	0.04%
2024/03/04	16.2	26.94	8.1	26.90	26.95	8.1	11,792	0.07%
2024/03/01	21.1	27.02	1	27.10	27.05	20.1	11,812	0.17%
2024/02/29	9.9	26.94	16.9	27.01	27.10	-7	11,947	-0.06%
2024/02/27	14.1	26.95	4.3	27.05	26.90	9.9	11,741	0.08%
2024/02/26	17.5	26.97	6	26.95	26.90	11.5	11,702	0.10%
2024/02/23	2.2	27.20	5.4	27.21	27.15	-3.2	11,600	-0.03%
2024/02/22	6	27.19	46.4	27.20	27.25	-40.4	11,877	-0.34%
2024/02/21	8.6	27.27	0	27.30	27.20	8.6	11,862	0.07%
2024/02/20	2.2	27.26	29.4	27.31	27.40	-27.1	11,915	-0.23%
2024/02/19	2.1	27.05	25.1	27.12	27.20	-23	12,068	-0.19%
2024/02/16	13.5	26.77	1.1	26.99	26.85	12.4	12,124	0.10%
2024/02/15	3.2	26.88	6.3	26.90	26.75	-3.1	12,089	-0.03%
2024/02/05	12.6	26.84	1	26.90	26.80	11.6	11,901	0.10%
2024/02/02	5.3	26.94	7	26.94	27.00	-1.7	11,830	-0.01%
2024/02/01	6	26.82	3.2	26.70	26.90	2.8	11,822	0.02%
2024/01/31	2	26.58	0.3	26.60	26.60	1.7	11,711	0.01%
2024/01/30	5.1	26.63	4	26.60	26.50	1.1	11,655	0.01%
2024/01/29	3	26.90	0	0.00	26.80	3	11,718	0.03%
2024/01/26	5	26.88	3	26.68	26.85	2	11,764	0.02%
2024/01/25	5.3	26.68	17.2	26.61	26.65	-12	11,726	-0.10%
2024/01/24	3.6	26.52	6	26.56	26.60	-2.4	11,714	-0.02%
2024/01/23	7.1	26.52	2	26.55	26.50	5.1	11,731	0.04%
2024/01/22	19.5	26.45	0	0.00	26.40	19.5	11,756	0.17%
2024/01/19	7	26.39	0	0.00	26.45	7	11,730	0.06%
2024/01/18	13.1	26.25	10	26.33	26.20	3.1	11,764	0.03%
2024/01/17	182.1	26.20	4.1	26.36	26.10	178	11,754	1.51%	大買/鉅額交易
2024/01/16	27.8	26.57	0.2	26.60	26.50	27.5	11,459	0.24%
2024/01/15	6.6	26.90	6	26.92	26.80	0.6	11,258	0.01%
2024/01/12	12.1	26.93	0	0.00	26.90	12.1	11,395	0.11%
2024/01/11	0	0.00	3.7	27.03	27.05	-3.7	11,438	-0.03%
2024/01/10	15.3	27.00	1	27.00	26.90	14.3	11,439	0.12%
2024/01/09	1.1	27.06	0.4	27.16	27.05	0.7	11,468	0.01%
2024/01/08	0.1	27.20	6.5	27.20	27.25	-6.4	11,481	-0.06%
2024/01/05	0.1	27.15	4	27.11	27.00	-4	11,476	-0.03%
2024/01/04	8	27.06	3	27.05	27.00	5	11,549	0.04%
2024/01/03	7.3	26.98	16.6	27.03	27.00	-9.3	11,752	-0.08%
2024/01/02	5	27.30	8	27.35	27.25	-3	11,700	-0.03%
2023/12/29	3.5	27.33	3.3	27.40	27.40	0.2	11,710	0.00%
2023/12/28	2	27.23	2.1	27.27	27.45	-0.1	11,986	0.00%
2023/12/27	0.1	27.10	10.5	27.10	27.20	-10.4	11,954	-0.09%
2023/12/26	4.7	26.95	3.2	26.98	27.00	1.5	11,949	0.01%
2023/12/25	15.6	26.77	4.2	26.75	26.85	11.4	11,980	0.10%
2023/12/22	56.3	26.83	3.4	26.83	26.75	52.9	12,098	0.44%
2023/12/21	21.4	26.77	0	0.00	26.80	21.4	12,206	0.18%
2023/12/20	28.6	26.96	4	27.05	26.90	24.6	12,190	0.20%
2023/12/19	18.4	27.25	1.5	27.35	27.20	16.9	12,031	0.14%
2023/12/18	0.2	27.45	6.1	27.48	27.50	-5.9	12,109	-0.05%
2023/12/15	20.9	27.55	0	0.00	27.35	20.9	12,182	0.17%
2023/12/14	2.3	27.59	20	27.63	27.60	-17.7	11,961	-0.15%
2023/12/13	7.4	27.32	0	0.00	27.40	7.4	11,858	0.06%
2023/12/12	2.5	27.46	4	27.53	27.50	-1.5	12,137	-0.01%
2023/12/11	5.1	27.50	0.9	27.55	27.55	4.2	12,210	0.03%
2023/12/08	1	27.60	3	27.53	27.60	-2	12,224	-0.02%
2023/12/07	3.8	27.43	8.2	27.51	27.45	-4.4	12,328	-0.04%
2023/12/06	3	27.55	3	27.70	27.60	0	12,344	0.00%
2023/12/05	2.1	27.30	0.3	27.30	27.35	1.8	12,239	0.01%
2023/12/04	3.2	27.31	1	27.45	27.35	2.1	12,220	0.02%
2023/12/01	15.6	27.45	4	27.36	27.35	11.6	12,174	0.10%
2023/11/30	1.4	27.71	4.6	27.61	27.70	-3.2	12,014	-0.03%
2023/11/29	1.4	27.53	19.5	27.83	27.50	-18.1	11,585	-0.16%
2023/11/28	1.2	27.61	1.3	27.82	27.60	-0.1	11,458	0.00%
2023/11/27	6.7	27.65	8.1	27.77	27.45	-1.3	11,698	-0.01%
2023/11/24	2.5	27.65	8.3	27.68	27.65	-5.8	11,623	-0.05%
2023/11/22	1	27.75	20.1	27.72	27.70	-19.1	11,480	-0.17%
2023/11/21	0	0.00	22.2	27.76	27.85	-22.2	11,594	-0.19%
2023/11/20	16.1	27.35	4.4	27.34	27.45	11.6	11,446	0.10%
2023/11/17	22.2	27.46	21.9	27.51	27.55	0.3	11,503	0.00%
2023/11/16	0.1	27.30	79.5	27.33	27.50	-79.4	11,395	-0.70%
2023/11/15	0.7	27.08	9.5	27.11	27.15	-8.8	11,271	-0.08%
2023/11/14	2.9	26.88	4.2	26.90	26.95	-1.3	11,277	-0.01%
2023/11/13	5.2	26.85	4	26.85	26.90	1.2	11,486	0.01%
2023/11/10	3.3	26.78	14	26.89	26.85	-10.7	11,695	-0.09%
2023/11/09	14.1	26.94	4.3	26.87	26.80	9.8	11,906	0.08%
2023/11/08	0.1	26.85	0.3	26.85	26.85	-0.2	12,160	0.00%
2023/11/07	2.2	26.88	1.3	26.84	26.85	0.9	12,848	0.01%
2023/11/06	0.3	26.87	24.1	26.82	26.90	-23.8	13,334	-0.18%
2023/11/03	1.1	26.69	14.5	26.67	26.70	-13.4	13,520	-0.10%
2023/11/02	5.2	26.35	8.1	26.44	26.35	-2.9	13,641	-0.02%
2023/11/01	1.3	26.10	2	26.15	26.15	-0.8	13,861	-0.01%
2023/10/31	4.9	25.92	24.6	25.92	25.90	-19.7	14,169	-0.14%
2023/10/30	22.3	25.97	2	26.03	25.90	20.3	14,466	0.14%
2023/10/27	4	25.98	0.5	26.05	26.00	3.5	14,522	0.02%
2023/10/26	21.3	25.87	0	0.00	25.85	21.3	14,678	0.14%
2023/10/25	7.4	25.99	1.9	26.10	25.95	5.5	14,611	0.04%
2023/10/24	21.1	25.98	6	26.08	26.00	15.1	14,735	0.10%
2023/10/23	11	26.08	1.6	26.12	26.00	9.4	14,869	0.06%
2023/10/20	35.8	26.10	0	0.00	26.20	35.8	14,880	0.24%
2023/10/19	19.9	26.49	0.4	26.55	26.40	19.5	14,692	0.13%
2023/10/18	4.9	26.63	9.1	26.66	26.70	-4.2	14,710	-0.03%
2023/10/17	9.6	26.58	0	0.00	26.65	9.6	14,709	0.07%
2023/10/16	7.2	26.65	1	26.75	26.75	6.2	14,736	0.04%
2023/10/13	12.4	26.75	0	0.00	26.70	12.4	14,838	0.08%
2023/10/12	0	26.85	3	26.95	27.00	-3	14,904	-0.02%
2023/10/11	6.2	26.56	5.1	26.61	26.85	1.1	14,925	0.01%
2023/10/06	6.2	26.47	5.1	26.26	26.55	1.1	14,759	0.01%
2023/10/05	3.2	26.16	0.1	26.30	26.20	3.1	14,787	0.02%
2023/10/04	278.9	26.08	25	26.02	26.00	253.9	14,770	1.72%	大買/鉅額交易
2023/10/03	105.9	26.45	10	26.45	26.40	95.9	14,554	0.66%	大買/
2023/10/02	12.3	26.53	0.3	26.65	26.55	12	14,675	0.08%
2023/09/28	9.9	26.50	0	0.00	26.55	9.9	14,899	0.07%
2023/09/27	6.1	26.49	0.2	26.60	26.50	6	14,900	0.04%
2023/09/26	16.4	26.56	11.9	26.59	26.55	4.5	14,850	0.03%
2023/09/25	7.1	26.67	2	26.90	26.90	5.1	14,744	0.03%
2023/09/22	5.2	26.59	3	26.60	26.65	2.2	14,802	0.01%
2023/09/21	22.4	26.68	0.9	26.90	26.55	21.5	14,822	0.14%
2023/09/20	11.3	26.94	0.3	27.01	27.00	11	14,912	0.07%
2023/09/19	3.5	27.02	10.6	27.02	27.10	-7.1	14,854	-0.05%
2023/09/18	35	26.96	2.2	27.02	27.00	32.8	14,960	0.22%
2023/09/15	36.2	26.84	0	0.00	26.90	36.2	15,054	0.24%
2023/09/14	9.1	26.87	20	26.94	27.10	-10.9	14,807	-0.07%
2023/09/13	6.6	26.67	1	26.65	26.75	5.6	14,706	0.04%
2023/09/12	3	26.65	4.7	26.66	26.75	-1.6	14,916	-0.01%
2023/09/11	6.6	26.52	7	26.53	26.60	-0.4	14,954	0.00%
2023/09/08	4.2	26.51	4	26.55	26.55	0.2	14,958	0.00%
2023/09/07	6.4	26.40	1	26.45	26.45	5.4	15,063	0.04%
2023/09/06	36.5	26.48	0	0.00	26.40	36.5	15,125	0.24%
2023/09/05	2.7	26.58	3.3	26.56	26.60	-0.6	15,065	0.00%
2023/09/04	4	26.51	5	26.50	26.60	-1	15,105	-0.01%
2023/09/01	9.5	26.49	0	26.60	26.45	9.4	15,193	0.06%
2023/08/31	33.6	26.44	0	0.00	26.30	33.6	15,220	0.22%
2023/08/30	19	26.70	0	0.00	26.70	19	14,856	0.13%
2023/08/29	4.2	26.56	0	0.00	26.70	4.2	14,995	0.03%
2023/08/28	4	26.56	0	0.00	26.55	4	15,349	0.03%
2023/08/25	120.8	26.32	20	26.55	26.25	100.7	16,008	0.63%	大買/
2023/08/24	22	26.43	1.7	26.50	26.45	20.3	16,016	0.13%
2023/08/23	14	26.33	6	26.34	26.30	8	15,980	0.05%
2023/08/22	14.1	26.21	0.2	26.30	26.25	13.9	15,982	0.09%
2023/08/21	21.2	26.28	0	0.00	26.25	21.2	16,085	0.13%
2023/08/18	17.3	26.35	3	26.55	26.20	14.3	16,093	0.09%
2023/08/17	18.1	26.03	0	0.00	26.10	18.1	16,002	0.11%
2023/08/16	38.3	26.16	5.6	26.16	26.10	32.8	15,857	0.21%
2023/08/15	38	26.68	36	26.69	26.50	2	15,730	0.01%
2023/08/14	45.9	26.85	3	26.85	26.85	42.9	15,664	0.27%
2023/08/11	90.8	27.46	6.3	27.27	27.20	84.5	15,622	0.54%
2023/08/10	130.5	29.24	7	29.16	29.25	123.5	14,981	0.82%	大買/鉅額交易
2023/08/09	29	29.06	2.4	29.08	29.15	26.6	14,518	0.18%
2023/08/08	155.1	28.90	2.1	28.95	28.85	153	14,259	1.07%	大買/鉅額交易
2023/08/07	11.2	28.95	0.2	29.05	28.95	11	14,089	0.08%
2023/08/04	18.3	28.81	0	0.00	28.75	18.3	13,884	0.13%
2023/08/02	289.6	28.95	6	28.90	28.90	283.6	13,674	2.07%	大買/鉅額交易
2023/08/01	13	29.07	2	29.15	29.25	11	13,459	0.08%
2023/07/31	10.1	29.05	25	29.03	29.05	-14.9	13,406	-0.11%
2023/07/28	3	28.73	2.2	28.82	28.80	0.9	13,397	0.01%
2023/07/27	280.2	28.65	0	0.00	28.70	280.2	13,514	2.07%	大買/鉅額交易
2023/07/26	3	28.53	21.4	28.57	28.70	-18.4	13,506	-0.14%
2023/07/25	7.1	28.18	28	28.21	28.35	-20.9	13,371	-0.16%
2023/07/24	1	28.05	0.1	28.11	28.05	0.9	13,347	0.01%
2023/07/21	7.7	28.21	30	28.20	28.20	-22.3	13,466	-0.17%
2023/07/20	5	28.15	4	28.23	28.30	1	13,569	0.01%
2023/07/19	48.5	28.16	16	28.11	28.15	32.5	13,525	0.24%
2023/07/18	34.3	28.39	5	28.36	28.30	29.3	13,445	0.22%
2023/07/17	1.1	28.16	13.2	28.21	28.25	-12.1	13,284	-0.09%
2023/07/14	13	27.97	18	28.04	28.15	-5	13,188	-0.04%
2023/07/13	4.2	27.95	63	27.95	27.90	-58.8	13,078	-0.45%
2023/07/12	32.2	27.84	6.2	27.77	27.90	26	13,048	0.20%
2023/07/11	30	27.62	8	27.65	27.80	22	13,029	0.17%
2023/07/10	14	27.36	4	27.40	27.30	10	12,990	0.08%
2023/07/07	9.7	27.20	1.2	27.25	27.20	8.6	12,914	0.07%
2023/07/06	22.1	27.48	0	0.00	27.40	22.1	12,789	0.17%
2023/07/05	5.1	27.75	0.5	27.85	27.80	4.6	12,500	0.04%
2023/07/04	8	27.66	1.7	27.80	27.80	6.3	12,439	0.05%
2023/07/03	27.6	27.75	1.1	27.75	27.70	26.6	12,482	0.21%
2023/06/30	6.7	27.69	0	0.00	27.65	6.7	12,546	0.05%
2023/06/29	6	27.68	2	27.75	27.70	4	12,489	0.03%
2023/06/28	12.2	27.60	7.5	27.75	27.65	4.7	12,480	0.04%
2023/06/27	8.5	27.74	2.1	27.75	27.70	6.4	12,251	0.05%
2023/06/26	5.3	27.79	2	27.80	27.75	3.3	12,265	0.03%
2023/06/21	11	27.70	6.2	27.85	27.90	4.8	12,181	0.04%
2023/06/20	10.1	27.70	0	0.00	27.80	10.1	12,192	0.08%
2023/06/19	7.5	27.62	1	27.60	27.80	6.5	12,148	0.05%
2023/06/16	5.9	27.69	0	0.00	27.60	5.9	12,157	0.05%
2023/06/15	10.5	27.68	1	27.85	27.70	9.5	12,060	0.08%
2023/06/14	0	0.00	1	27.90	27.85	-1	12,098	-0.01%
2023/06/13	10.5	27.94	11	28.00	27.90	-0.5	12,293	0.00%
2023/06/12	4.3	27.99	2.4	28.01	27.90	1.9	12,397	0.02%
2023/06/09	1.5	27.98	4.1	27.95	27.95	-2.6	12,589	-0.02%
2023/06/08	5.1	27.89	3	27.92	27.95	2.1	12,812	0.02%
2023/06/07	8.6	27.80	2	27.85	27.90	6.6	12,920	0.05%
2023/06/06	1.1	27.80	0	0.00	27.75	1.1	12,970	0.01%
2023/06/05	0.1	27.85	10	27.85	27.75	-9.9	12,977	-0.08%
2023/06/02	32	27.65	1	27.70	27.60	31	12,869	0.24%
2023/06/01	24.4	27.65	0	0.00	27.65	24.4	12,829	0.19%
2023/05/31	6	27.98	0.1	27.95	28.10	5.9	12,634	0.05%
2023/05/30	5	27.96	3	28.05	28.10	2	12,213	0.02%
2023/05/29	0.6	27.80	50.9	28.00	28.00	-50.3	12,487	-0.40%
2023/05/26	7	27.67	0	0.00	27.75	7	13,131	0.05%
2023/05/25	14.1	27.78	14	27.75	27.75	0.1	13,228	0.00%
2023/05/24	10.3	27.90	14.3	27.85	28.00	-4	13,321	-0.03%
2023/05/23	0	28.05	1.3	28.08	28.15	-1.3	13,239	-0.01%
2023/05/22	3	28.00	2.6	28.09	28.00	0.4	13,275	0.00%
2023/05/19	12	28.02	6	28.03	28.10	6	13,337	0.04%
2023/05/18	0.2	27.90	6.6	27.97	28.05	-6.4	13,359	-0.05%
2023/05/17	7.7	27.79	4.3	27.72	27.90	3.4	13,333	0.03%
2023/05/16	0.2	27.44	5.3	27.54	27.55	-5.1	13,251	-0.04%
2023/05/15	1.5	27.19	0	0.00	27.40	1.5	13,290	0.01%
2023/05/12	3.3	27.35	45.1	27.20	27.25	-41.8	13,371	-0.31%
2023/05/11	2.1	27.38	8	27.49	27.50	-5.9	13,383	-0.04%
2023/05/10	0.2	27.55	7.1	27.45	27.50	-7	13,390	-0.05%
2023/05/09	0.7	27.40	11.2	27.51	27.55	-10.5	13,446	-0.08%
2023/05/08	4.9	27.36	2.3	27.27	27.40	2.6	13,541	0.02%
2023/05/05	11.4	27.06	0	0.00	27.10	11.4	13,588	0.08%
2023/05/04	13.1	26.95	0	0.00	27.05	13.1	13,797	0.10%
2023/05/03	12.1	26.98	11	27.13	26.95	1.1	13,896	0.01%
2023/05/02	2	27.22	4	27.21	27.20	-2	14,475	-0.01%
2023/04/28	2.1	27.03	3	27.05	27.10	-0.9	15,051	-0.01%
2023/04/27	1.8	26.93	0	0.00	27.00	1.8	15,111	0.01%
2023/04/26	0	26.90	5	27.02	27.05	-5	15,197	-0.03%
2023/04/25	2.8	26.93	1.2	26.89	26.90	1.5	15,143	0.01%
2023/04/24	1	26.85	3.1	26.91	26.95	-2.1	15,189	-0.01%
2023/04/21	5	26.85	5	26.81	26.90	0	15,471	0.00%
2023/04/20	0.1	26.80	16	26.76	26.80	-15.9	15,606	-0.10%
2023/04/19	2.5	26.90	4	26.89	26.85	-1.5	15,900	-0.01%
2023/04/18	0	0.00	57	26.76	26.90	-57	15,936	-0.36%
2023/04/17	5.5	26.82	3.4	26.82	26.75	2.2	16,033	0.01%
2023/04/14	1.1	26.79	0	0.00	26.85	1.1	16,040	0.01%
2023/04/13	6.8	26.70	0	26.75	26.75	6.8	16,146	0.04%
2023/04/12	0.6	26.69	1	26.60	26.70	-0.4	16,240	0.00%
2023/04/11	2.1	26.62	4.2	26.62	26.65	-2.1	16,365	-0.01%
2023/04/10	5.1	26.50	3.2	26.54	26.55	1.9	16,346	0.01%
2023/04/07	20.1	26.55	1	26.65	26.50	19.1	16,357	0.12%
2023/04/06	4.5	26.50	14	26.54	26.60	-9.5	16,385	-0.06%
2023/03/31	2	26.45	9	26.48	26.45	-7	16,314	-0.04%
2023/03/30	1.2	26.41	1	26.35	26.40	0.2	16,244	0.00%
2023/03/29	0.2	26.40	4	26.38	26.45	-3.8	16,253	-0.02%
2023/03/28	2	26.33	0	26.35	26.25	2	16,262	0.01%
2023/03/27	0.4	26.41	0	0.00	26.35	0.4	16,325	0.00%
2023/03/24	2.1	26.18	3.5	26.21	26.35	-1.4	16,501	-0.01%
2023/03/23	0	26.20	7	26.26	26.40	-7	16,490	-0.04%
2023/03/22	0.2	26.08	6	26.12	26.20	-5.8	16,504	-0.04%
2023/03/21	4.4	25.95	7.7	25.90	25.85	-3.3	16,642	-0.02%
2023/03/20	7.7	25.57	82	25.70	25.65	-74.3	16,642	-0.45%
2023/03/17	7.5	25.82	0	0.00	25.80	7.5	16,569	0.05%
2023/03/16	41.5	25.67	2	25.80	25.80	39.5	16,434	0.24%
2023/03/15	19.4	26.04	3	26.05	25.90	16.4	16,402	0.10%
2023/03/14	43.9	26.06	8.2	26.05	26.00	35.7	16,502	0.22%
2023/03/13	5.6	26.23	15	26.25	26.25	-9.4	16,301	-0.06%
2023/03/10	8.4	26.36	43.4	26.40	26.35	-35	16,140	-0.22%
2023/03/09	2.2	26.63	6	26.60	26.65	-3.8	16,124	-0.02%
2023/03/08	13.8	26.66	0	0.00	26.75	13.8	16,685	0.08%
2023/03/07	1.4	26.69	6	26.63	26.70	-4.6	16,765	-0.03%
2023/03/06	6.1	26.49	0	0.00	26.45	6.1	16,949	0.04%
2023/03/03	3.6	26.35	2.3	26.36	26.35	1.3	16,939	0.01%
2023/03/02	23.5	26.36	8.1	26.35	26.30	15.4	16,937	0.09%
2023/03/01	17.2	26.54	1.4	26.63	26.60	15.8	16,798	0.09%
2023/02/24	261.6	26.84	3.3	26.89	26.80	258.3	16,412	1.57%	大買/鉅額交易
2023/02/23	0.1	27.00	8.1	26.97	27.05	-8	15,735	-0.05%
2023/02/22	5.2	26.71	37.2	26.72	26.95	-32	15,670	-0.20%
2023/02/21	5	26.71	4	26.74	26.70	1	15,499	0.01%
2023/02/20	22	26.75	5	26.73	26.75	17	15,648	0.11%
2023/02/17	8	26.49	31.3	26.55	26.50	-23.3	15,627	-0.15%
2023/02/16	2.8	26.57	7	26.60	26.55	-4.3	15,691	-0.03%
2023/02/15	5.1	26.50	1	26.50	26.45	4.1	15,819	0.03%
2023/02/14	96.8	26.56	11.5	26.65	26.70	85.3	15,762	0.54%
2023/02/13	69.3	26.27	109.6	26.50	26.60	-40.2	15,693	-0.26%	大賣/
2023/02/10	0	0.00	4	26.28	26.35	-4	15,634	-0.03%
2023/02/09	7.2	26.12	1	26.20	26.15	6.2	15,601	0.04%
2023/02/08	5.3	26.11	1.4	26.17	26.10	3.9	15,647	0.02%
2023/02/07	5.1	26.10	6	26.11	26.10	-0.9	15,721	-0.01%
2023/02/06	5.5	26.07	0.1	26.15	26.05	5.5	15,680	0.03%
2023/02/03	12.3	26.09	30	26.12	26.20	-17.7	15,560	-0.11%
2023/02/02	6.4	26.11	7.4	26.22	26.15	-1	15,462	-0.01%
2023/02/01	31.1	26.19	0.1	26.15	26.30	31	15,246	0.20%
2023/01/31	143.4	26.29	0	0.00	26.10	143.4	15,176	0.94%	大買/鉅額交易
2023/01/30	12.9	26.71	5.2	26.85	26.90	7.6	14,530	0.05%
2023/01/17	4	26.71	5	26.84	26.75	-1	14,000	-0.01%
2023/01/16	3	26.68	6.2	26.70	26.70	-3.2	14,044	-0.02%
2023/01/13	5.7	26.43	0	0.00	26.45	5.7	14,017	0.04%
2023/01/12	29.3	26.53	5	26.56	26.45	24.3	14,308	0.17%
2023/01/11	12.1	26.75	16	27.00	26.80	-3.9	14,215	-0.03%
2023/01/10	12.2	27.04	8	26.96	27.10	4.2	14,050	0.03%
2023/01/09	3.4	26.89	11.1	26.99	27.00	-7.7	14,075	-0.05%
2023/01/06	4	26.43	1.5	26.50	26.50	2.5	13,996	0.02%
2023/01/05	0	0.00	2.9	26.35	26.50	-2.9	14,269	-0.02%
2023/01/04	0.1	26.35	0	0.00	26.25	0.1	14,219	0.00%
2023/01/03	9.7	26.15	2	26.25	26.30	7.7	14,570	0.05%
2022/12/30	0.3	26.40	5	26.54	26.50	-4.7	14,499	-0.03%
2022/12/29	5.1	26.05	0	0.00	26.10	5.1	14,570	0.04%
2022/12/28	4.5	26.31	0.2	26.44	26.25	4.2	14,600	0.03%
2022/12/27	0.3	26.43	0	0.00	26.50	0.3	14,844	0.00%
2022/12/26	0.2	26.31	1.1	26.35	26.40	-0.9	15,067	-0.01%
2022/12/23	1.1	26.21	4	26.26	26.30	-2.9	15,320	-0.02%
2022/12/22	2.1	26.25	1.1	26.39	26.40	1	15,528	0.01%
2022/12/21	1.3	26.22	58	26.27	26.30	-56.7	15,797	-0.36%
2022/12/20	0.2	26.25	3.2	26.25	26.30	-3	15,983	-0.02%
2022/12/19	1.6	26.11	0	26.20	26.30	1.6	16,092	0.01%
2022/12/16	3	26.35	5.2	26.41	26.20	-2.2	16,053	-0.01%
2022/12/15	1	26.20	18	26.36	26.40	-17	16,007	-0.11%
2022/12/14	0.2	26.35	33.2	26.38	26.35	-33	16,169	-0.20%
2022/12/13	4.5	26.07	0	0.00	26.00	4.5	16,162	0.03%
2022/12/12	0	0.00	4	26.36	26.40	-4	16,068	-0.02%
2022/12/09	3.7	26.20	22	26.30	26.20	-18.3	16,567	-0.11%
2022/12/08	0	26.07	9	26.11	26.30	-9	16,548	-0.05%
2022/12/07	1.1	26.20	9	26.31	26.15	-7.9	16,571	-0.05%
2022/12/06	7.4	26.16	33	26.01	25.90	-25.6	16,461	-0.16%
2022/12/05	21.2	25.94	4	25.80	25.90	17.2	16,290	0.11%
2022/12/02	13.9	25.85	0	0.00	25.85	13.9	16,262	0.09%
2022/12/01	2	26.26	1.7	26.14	26.20	0.3	16,286	0.00%
2022/11/30	2	26.20	5.8	26.18	26.20	-3.8	16,261	-0.02%
2022/11/29	1	26.05	6	26.00	26.20	-5	15,636	-0.03%
2022/11/28	3.7	25.52	1	25.50	25.85	2.7	15,494	0.02%
2022/11/25	0	0.00	8.2	25.76	25.90	-8.2	15,448	-0.05%
2022/11/24	6	25.39	1	25.69	25.60	5	15,343	0.03%
2022/11/23	9	25.45	2	25.50	25.45	7	15,251	0.05%
2022/11/22	8.3	25.21	0.4	25.35	25.30	7.9	15,217	0.05%
2022/11/21	4.2	25.25	0	0.00	25.35	4.2	15,132	0.03%
2022/11/18	7.3	25.28	2	25.30	25.30	5.3	15,085	0.04%
2022/11/17	14.2	25.45	0	0.00	25.55	14.2	14,982	0.09%
2022/11/16	5.9	25.64	0	0.00	25.70	5.9	15,010	0.04%
2022/11/15	2	25.88	3.1	25.64	25.90	-1.1	14,833	-0.01%
2022/11/14	44	25.84	43.5	25.75	25.80	0.5	14,741	0.00%
2022/11/11	0.2	25.40	10.1	25.77	25.90	-9.9	14,501	-0.07%
2022/11/10	5.5	25.20	11	25.07	25.15	-5.5	14,332	-0.04%
2022/11/09	2.2	25.25	0	0.00	25.30	2.2	14,352	0.01%
2022/11/08	4.1	25.00	4	25.08	25.10	0.1	14,290	0.00%
2022/11/07	2.3	24.89	1.3	24.93	24.95	1	14,254	0.01%
2022/11/04	2	24.33	2	24.90	24.95	0	14,308	0.00%
2022/11/03	7.2	24.44	3	24.50	24.55	4.2	14,262	0.03%
2022/11/02	2.7	24.82	1.9	24.83	24.75	0.8	14,218	0.01%
2022/11/01	3.3	24.65	0	0.00	24.90	3.3	14,409	0.02%
2022/10/31	1.3	24.81	1.3	24.80	24.75	0	14,436	0.00%
2022/10/28	0	0.00	6.2	24.59	24.55	-6.2	14,652	-0.04%
2022/10/27	10.3	24.69	0	0.00	24.60	10.3	14,850	0.07%
2022/10/26	2.1	24.83	5.8	24.88	24.85	-3.7	14,932	-0.02%
2022/10/25	2	24.40	4	24.58	24.75	-2	14,979	-0.01%
2022/10/24	4	24.23	4	24.44	24.50	0	15,161	0.00%
2022/10/21	2.1	24.13	9.5	24.17	24.15	-7.5	15,163	-0.05%
2022/10/20	9.8	23.30	6	23.18	23.75	3.7	15,189	0.02%
2022/10/19	11.2	23.90	0	0.00	23.75	11.2	14,930	0.07%
2022/10/18	7	23.99	1	23.95	24.05	6	14,910	0.04%
2022/10/17	1.3	24.15	11	24.01	24.00	-9.7	14,972	-0.06%
2022/10/14	28.6	24.48	16.2	24.40	24.45	12.4	14,912	0.08%
2022/10/13	17.8	24.53	6.3	24.53	24.55	11.5	14,869	0.08%
2022/10/12	2.5	24.99	0	25.20	25.15	2.5	14,573	0.02%
2022/10/11	10	25.05	17	24.95	25.00	-7	14,633	-0.05%
2022/10/07	2.1	25.48	0	0.00	25.50	2.1	14,359	0.01%
2022/10/06	2.2	25.55	1	25.51	25.80	1.1	14,317	0.01%
2022/10/05	6.2	25.54	12.4	25.57	25.45	-6.1	14,397	-0.04%
2022/10/04	23.2	25.42	2.1	25.67	25.55	21.1	14,411	0.15%
2022/10/03	9.6	25.65	24	25.61	25.65	-14.5	14,232	-0.10%
2022/09/30	9.7	26.04	5.9	26.11	26.00	3.8	14,164	0.03%
2022/09/29	29.4	26.17	14.4	26.30	26.35	14.9	14,154	0.11%
2022/09/28	6.4	26.27	83	26.52	26.35	-76.6	14,075	-0.54%
2022/09/27	11.2	26.27	31	26.35	26.60	-19.8	13,907	-0.14%
2022/09/26	8.3	26.33	2.3	26.36	26.25	5.9	13,928	0.04%
2022/09/23	0.5	26.70	2	26.75	26.65	-1.5	14,030	-0.01%
2022/09/22	14	26.40	0	0.00	26.50	14	14,280	0.10%
2022/09/21	0	0.00	71	26.82	26.75	-71	14,397	-0.49%
2022/09/20	12.2	26.60	9	26.58	26.50	3.2	14,439	0.02%
2022/09/19	4.2	26.86	25.2	26.76	26.60	-21	14,574	-0.14%
2022/09/16	3	26.77	39.2	26.89	26.90	-36.2	14,830	-0.24%
2022/09/15	1.1	26.62	2.2	26.50	26.45	-1.2	14,670	-0.01%
2022/09/14	27.4	26.46	11.9	26.46	26.40	15.5	14,859	0.10%
2022/09/13	5.2	26.82	32	26.85	26.75	-26.9	15,390	-0.17%
2022/09/12	10.1	26.65	20.1	26.64	26.80	-10	15,786	-0.06%
2022/09/08	0.1	26.50	3	26.47	26.45	-2.9	16,168	-0.02%
2022/09/07	6.8	26.26	0	0.00	26.20	6.8	16,563	0.04%
2022/09/06	9.1	26.58	5	26.71	26.60	4.1	16,710	0.02%
2022/09/05	0	0.00	10	26.46	26.45	-10	16,861	-0.06%
2022/09/02	3.2	26.19	0	0.00	26.15	3.2	17,023	0.02%
2022/09/01	5.8	26.26	3	26.37	26.30	2.8	17,117	0.02%
2022/08/31	0	0.00	7	26.52	26.55	-7	17,015	-0.04%
2022/08/30	4.7	26.34	0.2	26.55	26.35	4.5	17,038	0.03%
2022/08/29	10.5	26.23	4	26.15	26.35	6.5	17,074	0.04%
2022/08/26	1.1	26.56	1	26.55	26.65	0.1	17,112	0.00%
2022/08/25	2.1	26.46	3	26.45	26.55	-0.9	17,237	-0.01%
2022/08/24	0.1	26.25	0.1	26.25	26.25	0.1	17,596	0.00%
2022/08/23	11.4	26.20	0	0.00	26.15	11.4	18,826	0.06%
2022/08/22	0.3	26.65	1	26.60	26.60	-0.7	19,109	0.00%
2022/08/19	6.2	26.62	4	26.70	26.80	2.2	19,335	0.01%
2022/08/18	0.2	26.70	2	26.65	26.80	-1.9	19,534	-0.01%
2022/08/17	0.1	26.60	2	26.80	26.80	-1.9	19,732	-0.01%
2022/08/16	6.3	26.55	0	0.00	26.55	6.3	19,947	0.03%
2022/08/15	2.1	26.60	2	26.63	26.60	0.1	20,364	0.00%
2022/08/12	106.1	26.64	13	26.59	26.65	93.1	20,639	0.45%	大買/
2022/08/11	2.1	26.72	43	26.75	26.80	-40.9	20,912	-0.20%
2022/08/10	3.1	26.22	2	26.30	26.30	1.1	21,162	0.01%
2022/08/09	12.1	25.63	18.4	25.84	25.90	-6.3	21,187	-0.03%
2022/08/08	37.5	25.43	0	0.00	25.45	37.5	21,340	0.18%
2022/08/05	31	25.60	5	25.67	25.65	26	21,289	0.12%
2022/08/04	85.6	25.49	15	25.54	25.55	70.6	21,507	0.33%
2022/08/03	25.1	26.89	72	26.87	26.95	-46.9	21,404	-0.22%
2022/08/02	58.4	26.83	28	26.92	26.95	30.4	21,427	0.14%
2022/08/01	37	26.96	1	27.15	27.00	36	21,415	0.17%
2022/07/29	20.2	26.86	1	27.00	27.00	19.2	21,474	0.09%
2022/07/28	6.3	26.64	4	26.61	26.75	2.3	21,233	0.01%
2022/07/27	0	0.00	4	26.08	26.35	-4	21,094	-0.02%
2022/07/26	3.1	25.90	5	25.91	25.90	-1.9	20,974	-0.01%
2022/07/25	3.1	25.86	2.3	26.00	26.00	0.9	20,901	0.00%
2022/07/22	1	25.30	7	25.71	25.75	-6	21,003	-0.03%
2022/07/21	2.1	25.00	0.3	25.60	25.50	1.8	20,972	0.01%
2022/07/20	26.2	25.04	2	25.30	25.00	24.2	21,046	0.11%
2022/07/19	1	25.05	1	25.15	25.05	0	21,077	0.00%
2022/07/18	8	24.93	2	24.90	25.05	6	21,225	0.03%
2022/07/15	12.2	24.74	2	24.80	24.70	10.2	21,225	0.05%
2022/07/14	5	25.18	0	0.00	25.20	5	21,294	0.02%
2022/07/13	3	25.00	16	25.30	25.30	-13	21,346	-0.06%
2022/07/12	24.8	24.54	7	24.81	24.50	17.8	21,402	0.08%
2022/07/11	6.5	25.29	1.3	25.53	25.30	5.2	21,405	0.02%
2022/07/08	1.1	25.53	0	25.85	25.50	1.1	21,700	0.01%
2022/07/07	0.1	25.40	1	25.35	25.55	-0.9	21,745	0.00%
2022/07/06	9.1	25.86	0	0.00	25.60	9.1	21,680	0.04%
2022/07/05	1.4	26.01	0	0.00	25.95	1.4	21,855	0.01%
2022/07/04	3.2	25.88	16	25.90	25.90	-12.8	21,929	-0.06%
2022/07/01	6.5	25.75	1.4	25.75	25.80	5.1	22,193	0.02%
2022/06/30	10.2	26.15	13.5	26.16	26.20	-3.3	22,426	-0.01%
2022/06/29	2.2	26.31	1	26.40	26.35	1.2	22,269	0.01%
2022/06/27	0	0.00	7	26.54	26.45	-7	22,337	-0.03%
2022/06/24	1	26.30	2	26.30	26.40	-1	22,154	0.00%
2022/06/23	2	26.20	5.6	26.35	26.25	-3.6	21,934	-0.02%
2022/06/22	5	26.17	0	0.00	26.30	5	21,769	0.02%
2022/06/21	0	26.20	6.5	26.42	26.40	-6.5	21,655	-0.03%
2022/06/20	5.2	25.94	4	26.00	25.80	1.2	21,249	0.01%
2022/06/17	8.9	25.90	41.3	26.21	25.85	-32.4	20,924	-0.15%
2022/06/16	4	26.50	4.3	26.83	26.40	-0.3	20,568	0.00%
2022/06/15	4.2	26.41	2	26.50	26.40	2.2	20,682	0.01%
2022/06/14	6.1	26.22	9	26.41	26.50	-2.9	20,708	-0.01%
2022/06/13	13.1	25.86	4	26.13	26.20	9.1	20,681	0.04%
2022/06/10	3.2	26.21	1	26.25	26.20	2.2	20,562	0.01%
2022/06/09	1	26.40	0	0.00	26.40	1	20,562	0.00%
2022/06/08	1	26.50	0.9	26.54	26.45	0.1	20,569	0.00%
2022/06/07	1.1	26.40	0	26.40	26.45	1.1	20,624	0.01%
2022/06/06	8.2	26.38	5	26.45	26.35	3.2	20,684	0.02%
2022/06/02	1.6	26.42	0	0.00	26.40	1.6	20,909	0.01%
2022/06/01	20.7	26.74	5.4	26.76	26.50	15.3	21,246	0.07%
2022/05/31	2	26.50	1	27.35	27.35	1	20,960	0.00%
2022/05/30	0.2	26.95	3	26.75	26.95	-2.9	19,744	-0.01%
2022/05/27	6	26.40	8.9	26.47	26.55	-2.9	19,459	-0.02%
2022/05/26	2.1	26.30	2.3	26.41	26.25	-0.2	19,429	0.00%
2022/05/25	3.1	26.31	2.1	26.35	26.35	1	19,678	0.01%
2022/05/24	0.3	26.49	23.2	26.46	26.50	-23	19,804	-0.12%
2022/05/23	3.7	26.27	3	26.22	26.25	0.7	19,567	0.00%
2022/05/20	6	25.98	2.6	26.16	26.20	3.4	19,291	0.02%
2022/05/19	8	25.79	4	25.89	25.80	4	19,053	0.02%
2022/05/18	9.2	26.12	4	26.16	26.35	5.2	18,812	0.03%
2022/05/17	8	25.60	0.2	25.71	25.50	7.7	18,588	0.04%
2022/05/16	5.7	25.51	3	25.68	25.70	2.7	18,547	0.01%
2022/05/13	2.2	25.74	6.6	25.67	25.60	-4.4	18,389	-0.02%
2022/05/12	26	25.70	6	25.53	25.50	20	18,420	0.11%
2022/05/11	2.3	26.22	3.3	26.37	26.35	-1	18,171	-0.01%
2022/05/10	7.2	25.86	33.2	25.98	26.35	-26	18,077	-0.14%
2022/05/09	13.8	26.21	11.2	26.26	26.10	2.6	18,003	0.01%
2022/05/06	19.8	26.79	3.1	26.80	26.85	16.7	18,006	0.09%
2022/05/05	21.2	27.31	5.2	27.18	27.10	16	18,118	0.09%
2022/05/04	6.5	27.38	3	27.45	27.40	3.5	18,084	0.02%
2022/05/03	17.3	27.56	1	27.60	27.50	16.3	18,343	0.09%
2022/04/29	4.1	27.64	2	27.70	27.80	2.1	18,470	0.01%
2022/04/28	1.3	27.39	1	27.30	27.60	0.3	18,634	0.00%
2022/04/27	63.1	27.62	3.3	27.81	27.65	59.8	18,543	0.32%
2022/04/26	10.6	27.96	3	27.92	28.00	7.6	18,531	0.04%
2022/04/25	25.1	27.50	2	27.65	27.60	23.1	18,432	0.13%
2022/04/22	15.5	27.63	13.9	27.76	27.95	1.6	18,353	0.01%
2022/04/21	16.3	27.68	4	27.76	27.70	12.3	18,387	0.07%
2022/04/20	3.1	27.70	6.4	27.86	28.10	-3.3	18,500	-0.02%
2022/04/19	4.3	27.77	5.1	27.95	27.75	-0.8	18,465	0.00%
2022/04/18	17.5	27.59	38.1	27.52	27.80	-20.5	18,595	-0.11%
2022/04/15	9.3	28.45	25.1	28.33	28.40	-15.8	18,348	-0.09%
2022/04/14	31.1	28.84	17	28.94	28.60	14.1	18,334	0.08%
2022/04/13	8.6	29.41	6.3	29.43	29.55	2.3	18,102	0.01%
2022/04/12	11.8	29.40	9	29.44	29.60	2.8	17,969	0.02%
2022/04/11	6.4	29.59	5	29.58	29.65	1.4	17,812	0.01%
2022/04/08	18.3	29.36	17	29.38	29.50	1.3	17,646	0.01%
2022/04/07	22.3	29.53	3.1	29.56	29.10	19.1	17,519	0.11%
2022/04/06	9.6	29.27	29.3	29.41	29.75	-19.7	17,130	-0.12%
2022/04/01	6.6	28.39	4	28.43	28.50	2.6	16,701	0.02%
2022/03/31	3	28.53	18.5	28.54	28.45	-15.5	16,554	-0.09%
2022/03/30	1.2	27.90	2	27.90	28.00	-0.8	16,221	0.00%
2022/03/29	103	27.65	4.3	27.73	27.65	98.7	15,994	0.62%	大買/
2022/03/28	1.6	27.58	14.2	27.66	27.80	-12.5	15,957	-0.08%
2022/03/25	4	27.59	11	27.70	27.75	-7	15,883	-0.04%
2022/03/24	6	27.48	6.3	27.49	27.60	-0.3	15,791	0.00%
2022/03/23	4.6	27.42	5	27.37	27.50	-0.4	15,821	0.00%
2022/03/22	6.1	26.87	7.2	27.10	27.20	-1.1	15,653	-0.01%
2022/03/21	13.6	26.98	34	27.05	27.00	-20.5	15,565	-0.13%
2022/03/18	5	26.79	6	26.85	27.00	-1	15,517	-0.01%
2022/03/17	3	26.48	15.1	26.59	26.55	-12.1	15,079	-0.08%
2022/03/16	2	26.20	10	26.17	26.30	-8	14,874	-0.05%
2022/03/15	1.2	25.83	4	25.80	25.90	-2.8	14,711	-0.02%
2022/03/14	1.5	25.80	5.5	25.81	25.95	-4	14,695	-0.03%
2022/03/11	10.2	25.54	0.5	25.60	25.60	9.6	14,709	0.07%
2022/03/10	3.3	25.55	53	25.71	25.75	-49.8	14,721	-0.34%
2022/03/09	28.5	25.14	36.1	25.14	25.10	-7.6	14,629	-0.05%
2022/03/08	28	25.13	46	25.18	25.05	-18	14,503	-0.12%
2022/03/07	46	25.36	25.7	25.24	25.50	20.3	14,280	0.14%
2022/03/04	16.1	25.90	8	25.94	26.00	8.1	14,549	0.06%
2022/03/03	1.2	26.16	0.3	26.25	26.25	0.9	14,587	0.01%
2022/03/02	6.6	26.10	17.4	26.11	26.25	-10.8	14,666	-0.07%
2022/03/01	5.1	25.87	10	25.90	26.10	-4.9	14,606	-0.03%
2022/02/25	13.1	25.56	13.8	25.59	25.70	-0.7	14,418	0.00%
2022/02/24	76.2	25.85	23	25.80	25.85	53.2	13,978	0.38%
2022/02/23	4	26.18	1.3	26.22	26.25	2.7	13,716	0.02%
2022/02/22	32.8	26.06	0	26.10	26.20	32.8	13,725	0.24%
2022/02/21	1.1	26.25	0.3	26.34	26.35	0.8	13,701	0.01%
2022/02/18	23	26.40	7	26.41	26.35	16	13,812	0.12%
2022/02/17	4.2	26.55	10.2	26.53	26.60	-6	13,849	-0.04%
2022/02/16	1.2	26.39	7.6	26.41	26.35	-6.4	13,860	-0.05%
2022/02/15	5.1	26.32	4	26.25	26.20	1.1	13,890	0.01%
2022/02/14	11.2	26.15	42.1	26.15	26.40	-30.9	13,880	-0.22%
2022/02/11	3	26.48	1.5	26.58	26.55	1.5	13,718	0.01%
2022/02/10	4.2	26.42	5.8	26.43	26.60	-1.6	13,790	-0.01%
2022/02/09	9	26.40	53	26.25	26.55	-44	13,764	-0.32%
2022/02/08	7	26.03	7.2	26.16	26.20	-0.2	13,636	0.00%
2022/02/07	47	25.07	27.6	25.52	25.75	19.4	13,397	0.14%
2022/01/26	9.1	25.10	11	25.10	25.15	-2	13,050	-0.01%
2022/01/25	17.2	24.80	18.4	24.87	25.10	-1.2	13,017	-0.01%
2022/01/24	6.3	25.01	51.1	24.94	25.15	-44.8	12,765	-0.35%
2022/01/21	22.5	25.12	0.3	25.20	25.20	22.2	12,770	0.17%
2022/01/20	8.1	25.36	17.2	25.26	25.50	-9.1	12,567	-0.07%
2022/01/19	115	25.29	4	25.23	25.35	111	12,445	0.89%	大買/鉅額交易
2022/01/18	14.2	25.32	11.2	25.36	25.35	3	12,468	0.02%
2022/01/17	38.5	25.37	25.2	25.32	25.35	13.3	12,371	0.11%
2022/01/14	44	25.47	39.3	25.66	25.50	4.7	12,245	0.04%
2022/01/13	21	25.59	31.2	25.76	25.80	-10.2	12,173	-0.08%
2022/01/12	2.1	25.40	0	0.00	25.55	2.1	11,969	0.02%
2022/01/11	4.1	25.20	8	25.31	25.45	-3.9	11,936	-0.03%
2022/01/10	10.6	24.93	5	24.96	25.10	5.6	11,772	0.05%
2022/01/07	3.1	24.94	14.4	24.99	25.00	-11.3	11,806	-0.10%
2022/01/06	14.3	24.71	9	24.71	24.80	5.3	11,623	0.05%
2022/01/05	3	24.55	5.1	24.61	24.65	-2.1	11,484	-0.02%
2022/01/04	1.1	24.45	45.3	24.40	24.50	-44.2	11,607	-0.38%
2022/01/03	2	24.40	3.5	24.50	24.40	-1.4	11,606	-0.01%
2021/12/30	10.3	24.51	4.2	24.55	24.50	6.1	11,545	0.05%
2021/12/29	1	24.45	9.2	24.49	24.55	-8.2	11,615	-0.07%
2021/12/28	14.2	24.37	21	24.34	24.35	-6.8	11,614	-0.06%
2021/12/27	2	24.25	1	24.25	24.25	1	11,573	0.01%
2021/12/24	3	24.20	173.7	24.15	24.20	-170.7	11,784	-1.45%	大賣/鉅額交易
2021/12/23	1.2	24.10	59.1	24.12	24.15	-57.9	11,908	-0.49%
2021/12/22	4.2	24.04	0	0.00	24.10	4.2	12,045	0.04%
2021/12/21	0	0.00	3	24.07	24.10	-3	12,066	-0.02%
2021/12/20	10	23.93	0	0.00	23.95	10	12,072	0.08%
2021/12/17	1	23.95	6.1	24.10	24.15	-5.1	12,008	-0.04%
2021/12/16	6	23.90	5	23.88	23.95	1	11,898	0.01%
2021/12/15	2	23.88	9	23.93	23.90	-7	12,243	-0.06%
2021/12/14	24	23.89	2.2	23.95	23.90	21.8	12,569	0.17%
2021/12/13	17	24.29	16	24.19	24.10	1	12,520	0.01%
2021/12/10	3.1	24.08	14.1	24.09	24.10	-11	12,483	-0.09%
2021/12/09	10	23.95	11.8	24.02	24.00	-1.8	12,461	-0.01%
2021/12/08	0	23.95	21.5	23.96	24.00	-21.5	12,429	-0.17%
2021/12/07	1.2	23.75	41.8	23.81	24.00	-40.6	12,364	-0.33%
2021/12/06	2	23.75	0	23.85	23.80	2	12,355	0.02%
2021/12/03	6.7	23.66	16	23.69	23.75	-9.3	12,455	-0.07%
2021/12/02	16	23.65	34.1	23.65	23.70	-18.1	12,452	-0.15%
2021/12/01	6.5	23.19	32	23.49	23.60	-25.5	12,410	-0.21%
2021/11/30	23	23.22	6	23.33	23.10	17	12,353	0.14%
2021/11/29	3.1	23.24	3	23.30	23.30	0.1	11,718	0.00%
2021/11/26	18	23.48	3	23.52	23.50	15	11,677	0.13%
2021/11/25	22	23.70	7.1	23.66	23.80	14.9	11,846	0.13%
2021/11/24	0.1	23.75	13.2	23.81	23.70	-13.1	11,964	-0.11%
2021/11/23	0.7	23.65	9.2	23.63	23.60	-8.5	12,109	-0.07%
2021/11/22	25	23.70	58.1	23.69	23.70	-33.1	12,531	-0.26%
2021/11/19	9.2	23.77	8.3	23.80	23.75	1	12,989	0.01%
2021/11/18	8	23.93	35	23.98	24.00	-27	13,360	-0.20%
2021/11/17	43.1	23.55	24.6	23.71	23.85	18.5	13,323	0.14%
2021/11/16	54.1	23.50	16.5	23.54	23.60	37.6	13,402	0.28%
2021/11/15	5.3	23.45	13.2	23.56	23.50	-7.9	13,513	-0.06%
2021/11/12	1	23.10	15.3	23.30	23.40	-14.3	13,464	-0.11%
2021/11/11	3	23.08	11	23.12	23.15	-8	13,651	-0.06%
2021/11/10	1.1	23.10	30.3	23.09	23.10	-29.2	13,777	-0.21%
2021/11/09	2	22.93	35.5	23.01	23.05	-33.4	13,822	-0.24%
2021/11/08	0	0.00	44	23.00	23.00	-44	13,749	-0.32%
2021/11/05	6	22.91	8	22.89	23.00	-2	13,791	-0.01%
2021/11/04	1.6	22.95	2	22.90	22.95	-0.4	13,743	0.00%
2021/11/03	0	0.00	2.4	22.91	22.95	-2.4	13,836	-0.02%
2021/11/02	1.3	22.86	4	22.85	22.95	-2.8	13,927	-0.02%
2021/11/01	1	22.90	2.1	22.90	22.85	-1.1	13,985	-0.01%
2021/10/29	1.1	22.76	0.1	22.90	22.90	1	13,998	0.01%
2021/10/28	1.2	22.86	1	22.90	22.90	0.2	13,916	0.00%
2021/10/27	4	22.91	1	22.90	22.90	3	13,939	0.02%
2021/10/26	1	22.90	18.4	22.91	22.90	-17.4	14,081	-0.12%
2021/10/25	2.1	22.73	2	22.75	22.80	0.1	13,961	0.00%
2021/10/22	2	22.80	2	22.80	22.80	0	14,068	0.00%
2021/10/21	0	0.00	1	22.80	22.80	-1	14,115	-0.01%
2021/10/20	1	22.70	0	0.00	22.80	1	14,108	0.01%
2021/10/19	1	22.75	7	22.80	22.80	-6	14,230	-0.04%
2021/10/18	0	0.00	0.1	22.61	22.70	-0.1	14,205	0.00%
2021/10/15	4	22.53	18.4	22.57	22.60	-14.3	14,220	-0.10%
2021/10/14	2	22.40	0	0.00	22.40	2	14,164	0.01%
2021/10/13	10	22.40	1.1	22.45	22.45	9	14,276	0.06%
2021/10/12	7	22.26	3.1	22.38	22.50	3.9	14,367	0.03%
2021/10/08	2.1	22.41	1	22.50	22.40	1.1	14,207	0.01%
2021/10/07	3	22.50	3	22.53	22.55	0	14,274	0.00%
2021/10/06	6	22.32	0	0.00	22.40	6	14,279	0.04%
2021/10/05	16.4	22.36	7.7	22.39	22.35	8.6	14,240	0.06%
2021/10/04	3	22.37	1	22.35	22.45	2	14,218	0.01%
2021/10/01	20.6	22.32	1	22.40	22.40	19.6	14,208	0.14%
2021/09/30	6	22.55	0	0.00	22.55	6	14,047	0.04%
2021/09/29	4.2	22.40	0	0.00	22.55	4.2	13,960	0.03%
2021/09/28	4	22.53	0.3	22.60	22.55	3.7	13,853	0.03%
2021/09/27	11	22.59	2	22.60	22.60	9	13,842	0.06%
2021/09/24	1	22.60	1	22.65	22.60	0	13,838	0.00%
2021/09/23	7.3	22.43	13	22.44	22.50	-5.7	13,891	-0.04%
2021/09/22	69.6	22.22	10	22.22	22.25	59.6	13,936	0.43%
2021/09/17	120.2	22.59	8	22.74	22.50	112.2	13,614	0.82%	大買/鉅額交易
2021/09/16	1	22.65	3.4	22.71	22.75	-2.4	13,269	-0.02%
2021/09/15	44	22.65	1.1	22.61	22.65	43	13,272	0.32%
2021/09/14	0	0.00	3	22.70	22.70	-3	13,385	-0.02%
2021/09/13	2.3	22.48	1	22.45	22.60	1.3	13,394	0.01%
2021/09/10	10	22.45	2.3	22.41	22.50	7.7	13,508	0.06%
2021/09/09	9.7	22.37	4	22.40	22.35	5.7	13,836	0.04%
2021/09/08	10.2	22.42	5.5	22.37	22.55	4.7	13,836	0.03%
2021/09/07	29	22.55	7.4	22.54	22.55	21.6	13,793	0.16%
2021/09/06	5	22.68	2	22.70	22.65	3	13,824	0.02%
2021/09/03	2	22.75	4	22.75	22.80	-2	13,838	-0.01%
2021/09/02	13.1	22.61	15	22.64	22.60	-1.9	13,843	-0.01%
2021/09/01	2	22.78	2	22.83	22.85	0	13,752	0.00%
2021/08/31	11.4	22.62	22	22.74	22.90	-10.6	13,706	-0.08%
2021/08/30	10	22.61	10	22.61	22.80	0	13,469	0.00%
2021/08/27	44.4	22.17	4	22.35	22.45	40.4	13,317	0.30%
2021/08/26	49.2	21.96	7	21.95	22.10	42.2	13,130	0.32%
2021/08/25	57.4	23.05	12.2	23.06	23.05	45.2	12,765	0.35%
2021/08/24	9	23.03	17	23.09	23.10	-8	12,247	-0.07%
2021/08/23	5	23.02	37	23.00	23.05	-32	11,894	-0.27%
2021/08/20	0.1	23.01	7	23.06	23.00	-7	11,824	-0.06%
2021/08/19	8.2	23.01	1	23.05	23.00	7.2	12,066	0.06%
2021/08/18	1.1	23.10	6	23.10	23.15	-4.9	11,913	-0.04%
2021/08/17	4.2	23.07	6	23.09	23.15	-1.8	11,877	-0.02%
2021/08/16	10.1	22.96	4.1	22.98	23.00	6	11,648	0.05%
2021/08/13	7	23.02	12	23.04	23.10	-5	11,574	-0.04%
2021/08/12	6.1	23.05	15	23.06	23.10	-8.9	11,601	-0.08%
2021/08/11	0.3	23.05	17	23.09	23.10	-16.7	11,655	-0.14%
2021/08/10	4.1	22.95	7.1	23.00	23.00	-3	11,701	-0.03%
2021/08/09	12	22.85	2.1	23.00	23.05	9.9	12,092	0.08%
2021/08/06	48	23.01	15	23.01	23.00	33	12,215	0.27%
2021/08/05	1	23.00	15	22.98	23.10	-14	12,567	-0.11%
2021/08/04	4.2	22.95	0	0.00	23.00	4.2	13,387	0.03%
2021/08/03	1.2	22.90	1	22.90	23.00	0.1	13,574	0.00%
2021/08/02	1.8	22.82	4.2	22.90	22.95	-2.4	13,711	-0.02%
2021/07/30	15.1	22.76	13.3	22.85	22.75	1.8	13,755	0.01%
2021/07/29	5	22.75	0	0.00	22.90	5	13,733	0.04%
2021/07/28	11.1	22.75	5	22.75	22.80	6.1	13,804	0.04%
2021/07/27	1	22.85	4	22.85	22.90	-3	14,110	-0.02%
2021/07/26	10.3	22.87	3.5	22.86	22.85	6.7	14,583	0.05%
2021/07/23	0	0.00	3	23.05	23.00	-3	14,578	-0.02%
2021/07/22	10	22.90	11	22.91	22.95	-1	14,534	-0.01%
2021/07/21	7	22.78	14	22.81	22.85	-7	14,517	-0.05%
2021/07/20	7	22.80	20.1	22.83	22.75	-13.1	14,656	-0.09%
2021/07/19	8.1	22.83	17.2	22.85	23.00	-9.1	14,673	-0.06%
2021/07/16	1.3	22.85	3	22.87	22.95	-1.7	14,780	-0.01%
2021/07/15	1	22.90	1	22.90	22.85	0	14,887	0.00%
2021/07/14	1	22.85	14	22.85	22.90	-13	14,975	-0.09%
2021/07/13	1.5	22.73	5	22.77	22.80	-3.5	15,143	-0.02%
2021/07/12	2	22.73	4.3	22.73	22.70	-2.3	15,188	-0.02%
2021/07/09	68	22.50	6	22.63	22.65	62	15,270	0.41%
2021/07/08	2	22.50	13.2	22.55	22.55	-11.2	15,284	-0.07%
2021/07/07	2.2	22.48	0.2	22.50	22.50	2	15,334	0.01%
2021/07/06	9	22.57	11	22.60	22.60	-2	15,402	-0.01%
2021/07/05	0	0.00	2.1	22.50	22.60	-2.1	15,468	-0.01%
2021/07/02	1.1	22.50	5	22.45	22.45	-3.9	15,504	-0.03%
2021/07/01	2	22.55	3.5	22.52	22.50	-1.5	15,588	-0.01%
2021/06/30	1.1	22.50	30.6	22.67	22.70	-29.5	15,659	-0.19%
2021/06/29	1.3	22.55	14	22.55	22.55	-12.7	15,697	-0.08%
2021/06/28	1.4	22.46	73.3	22.52	22.60	-71.9	15,821	-0.45%
2021/06/25	2	22.48	11	22.45	22.45	-9	15,888	-0.06%
2021/06/24	0	0.00	55.8	22.40	22.35	-55.8	16,016	-0.35%
2021/06/23	3.2	22.28	16.7	22.42	22.40	-13.5	16,136	-0.08%
2021/06/22	4	22.28	11	22.35	22.25	-7	16,061	-0.04%
2021/06/21	4	22.05	40	22.16	22.35	-36	16,091	-0.22%
2021/06/18	5.4	22.14	10	22.27	22.10	-4.6	16,007	-0.03%
2021/06/17	3.2	22.26	7	22.25	22.30	-3.8	15,716	-0.02%
2021/06/16	0.2	22.25	0	22.25	22.30	0.1	16,117	0.00%
2021/06/15	7.1	22.30	4	22.28	22.30	3.1	16,149	0.02%
2021/06/11	0.1	22.10	7	22.14	22.20	-6.9	16,403	-0.04%
2021/06/10	6.5	22.05	0	22.15	22.10	6.5	16,643	0.04%
2021/06/09	0.1	22.15	5	22.05	22.10	-4.9	16,750	-0.03%
2021/06/08	2.4	22.08	30.2	22.15	22.15	-27.8	16,868	-0.16%
2021/06/07	8	22.06	0	22.10	22.10	8	17,111	0.05%
2021/06/04	4.6	22.12	1.1	22.15	22.25	3.5	17,260	0.02%
2021/06/03	3	22.20	20.6	22.25	22.25	-17.6	17,736	-0.10%
2021/06/02	3	22.20	220	22.25	22.30	-217	17,919	-1.21%	大賣/鉅額交易
2021/06/01	5	22.13	5.9	22.11	22.20	-0.9	17,974	0.00%
2021/05/31	24	22.00	16	21.95	22.00	8	18,220	0.04%
2021/05/28	3.2	21.80	19	21.82	21.85	-15.8	18,356	-0.09%
2021/05/27	11	21.55	1	21.65	21.70	10	18,689	0.05%
2021/05/26	12	21.76	1	21.80	21.80	11	18,767	0.06%
2021/05/25	5.1	21.58	7	21.70	21.75	-1.9	18,950	-0.01%
2021/05/24	3	21.55	1	21.55	21.50	2	18,997	0.01%
2021/05/21	2	21.85	4	21.71	21.65	-2	19,245	-0.01%
2021/05/20	20.2	21.50	12	21.52	21.55	8.2	19,338	0.04%
2021/05/19	8.1	21.59	12	21.67	21.65	-3.9	19,349	-0.02%
2021/05/18	67.2	21.59	22.1	21.47	21.65	45.1	19,349	0.23%
2021/05/17	32.8	21.16	100.3	21.15	21.10	-67.4	19,591	-0.34%
2021/05/14	22.8	21.60	11	21.66	21.70	11.8	19,253	0.06%
2021/05/13	31.1	21.43	17	21.36	21.45	14.1	19,039	0.07%
2021/05/12	251.1	21.62	138.8	21.67	21.50	112.3	18,657	0.60%	大買/大賣/鉅額交易
2021/05/11	7	22.54	48	22.57	22.40	-41	17,762	-0.23%
2021/05/10	5.1	22.73	168.4	22.75	22.80	-163.3	17,585	-0.93%	大賣/鉅額交易
2021/05/07	9	22.46	2	22.43	22.50	7	17,731	0.04%
2021/05/06	5	22.34	19	22.36	22.35	-14	17,811	-0.08%
2021/05/05	11	22.24	21.1	22.28	22.20	-10.1	17,760	-0.06%
2021/05/04	171	22.26	45.6	22.33	22.25	125.4	17,799	0.70%	大買/鉅額交易
2021/05/03	88	22.32	84.1	22.34	22.40	3.9	17,488	0.02%
2021/04/29	9	22.91	52.4	22.94	22.90	-43.4	17,233	-0.25%
2021/04/28	11.1	22.90	23.1	22.93	23.00	-12	17,252	-0.07%
2021/04/27	9.5	22.92	8	22.94	22.95	1.5	17,516	0.01%
2021/04/26	7.4	22.84	173.4	22.82	23.00	-166	17,539	-0.95%	大賣/鉅額交易
2021/04/23	9.1	22.77	9.1	22.72	22.75	0.1	17,481	0.00%
2021/04/22	13	22.88	28	22.93	22.90	-15	17,542	-0.09%
2021/04/21	17	22.91	14.6	22.94	22.90	2.4	17,411	0.01%
2021/04/20	7.7	22.88	23.4	22.92	22.90	-15.7	17,307	-0.09%
2021/04/19	4.6	22.91	191.7	22.85	23.00	-187.2	17,248	-1.09%	大賣/鉅額交易
2021/04/16	68	22.68	19.6	22.56	22.70	48.4	17,151	0.28%
2021/04/15	20	22.45	29.2	22.45	22.50	-9.2	17,364	-0.05%
2021/04/14	10.3	22.22	29	22.26	22.25	-18.7	17,322	-0.11%
2021/04/13	6.3	22.25	22.6	22.23	22.25	-16.3	17,373	-0.09%
2021/04/12	2	22.08	42	22.14	22.15	-40	17,373	-0.23%
2021/04/09	8	22.07	13.3	22.10	22.10	-5.3	17,436	-0.03%
2021/04/08	8	22.13	28	22.15	22.10	-20	17,463	-0.11%
2021/04/07	1	22.10	45.3	22.16	22.20	-44.3	17,684	-0.25%
2021/04/06	3	22.05	13.1	22.10	22.10	-10.1	17,678	-0.06%
2021/04/01	22	22.10	6.2	22.14	22.05	15.8	17,607	0.09%
2021/03/31	24	22.20	12.2	22.25	22.20	11.8	17,499	0.07%
2021/03/30	2	22.13	14	22.26	22.25	-12	17,349	-0.07%
2021/03/29	1.4	22.14	65	22.16	22.20	-63.6	17,225	-0.37%
2021/03/26	18	22.06	29.3	22.08	22.05	-11.3	17,110	-0.07%
2021/03/25	8.1	21.99	2.5	22.00	22.05	5.6	16,997	0.03%
2021/03/24	54	21.81	4	21.90	21.90	50	17,042	0.29%
2021/03/23	34.2	21.80	29.1	21.82	21.85	5.1	17,006	0.03%
2021/03/22	75	21.78	27	21.79	21.85	48	17,098	0.28%
2021/03/19	53.3	21.64	6	21.80	21.50	47.3	17,165	0.28%
2021/03/18	8	21.92	25.5	21.95	21.95	-17.5	16,788	-0.10%
2021/03/17	125.1	21.91	3	21.93	21.90	122.1	16,831	0.73%	大買/鉅額交易
2021/03/16	50.6	22.07	22	22.08	22.15	28.6	16,770	0.17%
2021/03/15	4.2	21.89	16.2	21.90	21.95	-12	17,043	-0.07%
2021/03/12	21.1	21.59	14	21.61	21.75	7.1	17,330	0.04%
2021/03/11	34	21.68	10	21.71	21.60	24	17,493	0.14%
2021/03/10	17	21.52	20	21.59	21.60	-3	17,361	-0.02%
2021/03/09	21	21.44	30	21.43	21.50	-9	17,252	-0.05%
2021/03/08	7.2	21.16	15.2	21.14	21.10	-8	16,883	-0.05%
2021/03/05	7.3	21.05	11	21.00	21.10	-3.7	16,766	-0.02%
2021/03/04	23	21.09	3	21.12	21.05	20	17,400	0.12%
2021/03/03	4.3	21.29	17.1	21.29	21.25	-12.8	17,280	-0.07%
2021/03/02	3.1	21.27	41.9	21.28	21.15	-38.8	17,097	-0.23%
2021/02/26	52.1	21.00	11	21.10	20.85	41.1	16,741	0.25%
2021/02/25	46	21.17	15.1	21.21	21.35	30.9	16,235	0.19%
2021/02/24	15.3	21.14	5.8	21.16	21.10	9.5	16,143	0.06%
2021/02/23	4	21.03	45.5	21.03	21.10	-41.5	16,111	-0.26%
2021/02/22	29.3	20.91	5	20.94	20.80	24.3	15,976	0.15%
2021/02/19	8.3	20.81	9	20.83	20.90	-0.7	16,074	0.00%
2021/02/18	24.2	20.84	6.2	20.90	20.85	18	16,145	0.11%
2021/02/17	13	20.71	26	20.74	20.80	-13	16,250	-0.08%
2021/02/05	10.2	20.56	71.1	20.58	20.60	-60.9	15,959	-0.38%
2021/02/04	26.4	20.41	3	20.45	20.40	23.4	16,049	0.15%
2021/02/03	25.1	20.42	15.4	20.47	20.40	9.7	16,418	0.06%
2021/02/02	21.1	20.43	0.3	20.50	20.40	20.8	16,717	0.12%
2021/02/01	11.3	20.35	23	20.25	20.30	-11.7	16,805	-0.07%
2021/01/29	70.3	20.25	1	20.40	20.20	69.3	16,838	0.41%
2021/01/28	21.4	20.34	0	0.00	20.35	21.4	16,605	0.13%
2021/01/27	81.5	20.53	4	20.61	20.40	77.5	16,491	0.47%
2021/01/26	23	20.53	0	0.00	20.45	23	16,490	0.14%
2021/01/25	3.2	20.62	13.4	20.68	20.70	-10.2	16,461	-0.06%
2021/01/22	150	20.43	4.2	20.45	20.40	145.8	16,638	0.88%	大買/鉅額交易
2021/01/21	20.6	20.61	2.6	20.69	20.50	18	16,522	0.11%
2021/01/20	63.9	20.64	7.1	20.55	20.50	56.8	16,491	0.34%
2021/01/19	16.5	20.92	6	20.94	20.90	10.5	16,147	0.06%
2021/01/18	49.5	20.87	9.1	20.90	20.95	40.4	16,144	0.25%
2021/01/15	30.5	21.19	0	0.00	21.05	30.5	16,036	0.19%
2021/01/14	3.3	21.28	3	21.30	21.30	0.3	16,029	0.00%
2021/01/13	29.5	21.26	22	21.32	21.25	7.5	16,070	0.05%
2021/01/12	10.7	21.30	71.1	21.25	21.30	-60.4	16,086	-0.38%
2021/01/11	8.6	21.39	2	21.48	21.50	6.6	16,130	0.04%
2021/01/08	16.8	21.37	19	21.35	21.50	-2.3	16,091	-0.01%
2021/01/07	11	21.15	26.6	21.19	21.25	-15.6	15,881	-0.10%
2021/01/06	48.6	21.03	18.8	21.07	21.00	29.8	15,806	0.19%
2021/01/05	5.3	21.11	11	21.13	21.25	-5.7	15,685	-0.04%
2021/01/04	8.4	21.15	16.4	21.16	21.10	-8.1	15,707	-0.05%
2020/12/31	11.2	21.23	58	21.25	21.35	-46.8	15,600	-0.30%
2020/12/30	69	21.08	100.3	21.18	21.35	-31.3	15,531	-0.20%
2020/12/29	33	20.80	7	20.84	20.90	25.9	15,347	0.17%
2020/12/28	40.2	20.75	0	0.00	20.80	40.2	15,271	0.26%
2020/12/25	17.2	20.74	3.1	20.79	20.80	14.1	15,315	0.09%
2020/12/24	5.4	20.70	2	20.70	20.70	3.4	15,388	0.02%
2020/12/23	8.3	20.67	1.2	20.71	20.70	7.1	15,549	0.05%
2020/12/22	4.7	20.75	9	20.79	20.70	-4.4	15,733	-0.03%
2020/12/21	123.2	20.73	4.1	20.79	20.80	119	16,113	0.74%	大買/鉅額交易
2020/12/18	8.3	20.69	3	20.75	20.75	5.3	16,333	0.03%
2020/12/17	14.2	20.70	0.1	20.80	20.70	14	16,399	0.09%
2020/12/16	11.5	20.69	4.3	20.78	20.75	7.2	16,431	0.04%
2020/12/15	9.3	20.58	19	20.55	20.60	-9.7	16,446	-0.06%
2020/12/14	62.7	20.71	5	20.84	20.65	57.7	16,425	0.35%
2020/12/11	36.3	20.78	7.2	20.78	20.85	29.1	16,384	0.18%
2020/12/10	64.7	20.57	9.4	20.58	20.60	55.3	16,209	0.34%
2020/12/09	69.2	20.52	19.5	20.53	20.60	49.7	15,936	0.31%
2020/12/08	60.5	20.85	30	20.80	20.85	30.5	15,427	0.20%
2020/12/07	82	21.17	40.1	21.30	21.30	41.9	15,022	0.28%
2020/12/04	62	21.31	7.3	21.32	21.35	54.7	14,919	0.37%
2020/12/03	26.2	21.23	11	21.25	21.25	15.2	14,870	0.10%
2020/12/02	56.2	21.22	15.1	21.29	21.35	41	14,919	0.28%
2020/12/01	13.8	21.31	8.5	21.27	21.40	5.3	15,101	0.03%
2020/11/30	29.1	21.29	4	21.35	21.30	25.1	15,230	0.17%
2020/11/27	27.3	21.39	3	21.45	21.40	24.3	14,897	0.16%
2020/11/26	8.1	21.38	10.2	21.38	21.50	-2.1	14,990	-0.01%
2020/11/25	7.1	21.49	16.9	21.54	21.50	-9.8	15,331	-0.06%
2020/11/24	62.5	21.50	11	21.53	21.50	51.5	15,346	0.34%
2020/11/23	58	21.56	25.2	21.60	21.60	32.8	15,409	0.21%
2020/11/20	48	21.55	22	21.55	21.60	26	15,382	0.17%
2020/11/19	13	21.63	2	21.72	21.70	11	15,365	0.07%
2020/11/18	5.8	21.70	38	21.75	21.80	-32.2	15,276	-0.21%
2020/11/17	10.2	21.55	30	21.59	21.65	-19.9	15,116	-0.13%
2020/11/16	24	21.50	2,016.3	21.57	21.65	-1,992.3	15,413	-12.93%	大賣/鉅額交易
2020/11/13	5.1	21.32	7.1	21.36	21.50	-2	15,386	-0.01%
2020/11/12	36	21.38	22	21.41	21.40	14	15,490	0.09%
2020/11/11	20.1	21.64	1,118	21.70	21.75	-1,097.9	15,461	-7.10%	大賣/鉅額交易
2020/11/10	7.2	21.33	33.7	21.36	21.45	-26.5	15,358	-0.17%
2020/11/09	23	20.98	11.1	21.11	21.05	11.9	15,268	0.08%
2020/11/06	6.1	20.78	16	20.81	20.90	-9.9	15,375	-0.06%
2020/11/05	0	0.00	8.1	20.72	20.80	-8.1	15,553	-0.05%
2020/11/04	7	20.47	1	20.50	20.50	6	15,732	0.04%
2020/11/03	7	20.46	29.3	20.51	20.60	-22.3	17,096	-0.13%
2020/11/02	20.3	20.11	8.1	20.27	20.45	12.2	17,755	0.07%
2020/10/30	39.2	20.10	14.2	20.08	20.05	25	18,137	0.14%
2020/10/29	38.5	20.17	5	20.17	20.15	33.5	18,163	0.18%
2020/10/28	18.1	20.25	10	20.35	20.30	8.1	18,424	0.04%
2020/10/27	5.3	20.31	1	20.25	20.40	4.3	18,600	0.02%
2020/10/26	33.1	20.32	20	20.30	20.40	13.1	19,031	0.07%
2020/10/23	33	20.23	1	20.25	20.30	32	19,443	0.16%
2020/10/22	14	20.24	1.6	20.29	20.40	12.4	19,734	0.06%
2020/10/21	36.9	20.21	6.1	20.25	20.20	30.8	19,868	0.15%
2020/10/20	32.9	20.29	0.2	20.35	20.25	32.7	19,924	0.16%
2020/10/19	8	20.35	1	20.35	20.35	7	19,994	0.04%
2020/10/16	55	20.39	20.7	20.35	20.30	34.3	20,192	0.17%
2020/10/15	33.2	20.47	4	20.50	20.45	29.2	20,375	0.14%
2020/10/14	6	20.63	0	0.00	20.60	6	20,450	0.03%
2020/10/13	6.2	20.58	0	0.00	20.65	6.2	20,613	0.03%
2020/10/12	11	20.70	0.1	20.85	20.75	10.9	20,746	0.05%
2020/10/08	12.8	20.74	4	20.75	20.80	8.8	20,795	0.04%
2020/10/07	9.1	20.76	13	20.80	20.70	-3.9	20,850	-0.02%
2020/10/06	1.2	20.78	9.2	20.77	20.85	-8	21,024	-0.04%
2020/10/05	9.2	20.60	10	20.63	20.65	-0.8	21,185	0.00%
2020/09/30	26.3	20.62	1	20.70	20.55	25.3	21,281	0.12%
2020/09/29	6.5	20.62	7.7	20.65	20.60	-1.2	21,381	-0.01%
2020/09/28	19.2	20.40	31	20.47	20.60	-11.8	21,493	-0.05%
2020/09/25	26.2	20.22	3.4	20.18	20.15	22.8	21,576	0.11%
2020/09/24	88.3	19.94	16.1	19.94	19.90	72.2	21,593	0.33%
2020/09/23	53.2	20.22	5	20.25	20.20	48.2	21,306	0.23%
2020/09/22	40.2	20.51	14	20.53	20.45	26.2	21,229	0.12%
2020/09/21	27	20.74	6.1	20.83	20.70	20.9	21,153	0.10%
2020/09/18	5.2	20.84	2.1	20.83	20.90	3.1	21,191	0.01%
2020/09/17	40.8	20.92	16	20.90	20.85	24.8	21,134	0.12%
2020/09/16	28.5	20.94	16.3	21.02	21.05	12.2	21,189	0.06%
2020/09/15	6.2	20.91	17	20.95	21.00	-10.8	21,158	-0.05%
2020/09/14	9.3	20.86	38	20.89	20.90	-28.7	21,452	-0.13%
2020/09/11	10.1	20.79	25	20.83	20.90	-14.9	21,704	-0.07%
2020/09/10	22.3	20.85	21	20.83	20.90	1.3	21,867	0.01%
2020/09/09	31	20.70	12	20.84	20.90	19	22,015	0.09%
2020/09/08	15	20.84	21	20.88	20.95	-6	22,113	-0.03%
2020/09/07	25	20.76	4	20.88	20.85	21	22,380	0.09%
2020/09/04	26.1	20.73	5	20.80	20.70	21.1	22,636	0.09%
2020/09/03	34	20.86	10	20.86	20.90	24	22,626	0.11%
2020/09/02	125	20.94	49	20.94	20.95	76	22,613	0.34%	大買/
2020/09/01	31.8	21.19	8.5	21.23	21.15	23.3	22,376	0.10%
2020/08/31	37	21.31	5	21.39	21.25	32	22,326	0.14%
2020/08/28	4	21.30	1	21.30	21.40	3	22,284	0.01%
2020/08/27	40	21.31	2	21.35	21.25	38	22,554	0.17%
2020/08/26	21.4	21.34	3	21.35	21.40	18.4	22,568	0.08%
2020/08/25	8	21.39	1	21.40	21.40	7	22,686	0.03%
2020/08/24	39	21.39	1	21.35	21.35	38	23,389	0.16%
2020/08/21	22	21.47	4	21.45	21.55	18	23,510	0.08%
2020/08/20	108	21.45	14	21.49	21.35	94	23,586	0.40%	大買/
2020/08/19	47	21.84	14	21.86	21.80	33	23,248	0.14%
2020/08/18	23.7	21.74	5	21.78	21.85	18.7	23,146	0.08%
2020/08/17	13	21.66	18	21.75	21.85	-5	23,119	-0.02%
2020/08/14	54.2	21.69	2	21.65	21.65	52.2	23,106	0.23%
2020/08/13	18.5	21.84	4	21.83	21.85	14.5	22,898	0.06%
2020/08/12	100	21.77	11.1	21.80	21.80	88.9	22,848	0.39%
2020/08/11	61	21.96	20	21.95	21.90	41	22,657	0.18%
2020/08/10	87	22.05	3	22.05	22.05	84	22,512	0.37%
2020/08/07	152.6	22.06	15	22.07	22.05	137.6	22,375	0.62%	大買/鉅額交易
2020/08/06	30	23.79	56	23.83	23.90	-26	21,100	-0.12%
2020/08/05	13	23.58	12	23.66	23.70	1	20,604	0.00%
2020/08/04	9	23.46	0	0.00	23.45	9	20,273	0.04%
2020/08/03	31	23.46	6	23.54	23.35	25	20,124	0.12%
2020/07/31	26	23.65	1	23.70	23.60	25	19,865	0.13%
2020/07/30	8.9	23.68	210	23.75	23.80	-201.1	19,824	-1.01%	大賣/鉅額交易
2020/07/29	33	23.55	117	23.60	23.55	-84	19,509	-0.43%	大賣/
2020/07/28	18	23.11	7	23.06	23.15	11	19,384	0.06%
2020/07/27	154	23.24	1	23.25	23.00	153	19,502	0.78%	大買/鉅額交易
2020/07/24	7	23.32	9.2	23.28	23.25	-2.2	19,610	-0.01%
2020/07/23	24	23.39	8	23.47	23.40	16	19,689	0.08%
2020/07/22	11	23.30	96	23.44	23.50	-85	19,983	-0.43%
2020/07/21	40	23.25	28	23.26	23.20	12	20,274	0.06%
2020/07/20	4	23.15	7	23.17	23.10	-3	20,291	-0.01%
2020/07/17	0.2	23.10	8	23.17	23.10	-7.8	20,389	-0.04%
2020/07/16	126.2	23.02	33	23.08	23.00	93.2	20,541	0.45%	大買/
2020/07/15	1	23.00	9.3	23.04	23.10	-8.3	20,460	-0.04%
2020/07/14	22	22.98	32	23.04	22.95	-10	20,634	-0.05%
2020/07/13	17.7	23.01	6	23.01	23.00	11.7	20,771	0.06%
2020/07/10	26	22.95	3	22.95	23.00	23	20,880	0.11%
2020/07/09	13	23.15	10	23.15	23.10	3	20,974	0.01%
2020/07/08	10.5	23.17	7	23.17	23.15	3.5	21,036	0.02%
2020/07/07	2.1	23.18	9	23.22	23.20	-6.9	21,085	-0.03%
2020/07/06	17	23.14	117	23.19	23.25	-100	21,036	-0.48%	大賣/
2020/07/03	10	22.96	7	22.99	22.95	3	20,969	0.01%
2020/07/02	13	22.83	4	22.88	22.90	9	21,013	0.04%
2020/07/01	19	22.77	4.1	22.84	22.75	14.9	21,091	0.07%
2020/06/30	5	22.67	3.6	22.69	22.65	1.4	21,044	0.01%
2020/06/29	71	22.55	4	22.65	22.65	67	21,241	0.32%
2020/06/24	29	22.72	31.1	22.70	22.70	-2.1	21,403	-0.01%
2020/06/23	48	22.57	10	22.75	22.75	38	21,747	0.17%
2020/06/22	1	22.50	9	22.58	22.65	-8	21,869	-0.04%
2020/06/19	40	22.53	0	0.00	22.50	40	22,331	0.18%
2020/06/18	24	22.63	4	22.70	22.60	20	22,537	0.09%
2020/06/17	57	22.73	8	22.83	22.80	49	22,695	0.22%
2020/06/16	5	22.86	5	22.85	22.75	0	23,541	0.00%
2020/06/15	30.1	22.69	4.1	22.75	22.60	25.9	24,996	0.10%
2020/06/12	34.2	22.80	52	22.51	22.85	-17.8	25,738	-0.07%
2020/06/11	40.1	23.16	11	23.29	23.00	29.1	26,333	0.11%
2020/06/10	6	23.30	21.2	23.35	23.50	-15.2	26,541	-0.06%
2020/06/09	15.6	23.12	7	23.14	23.10	8.6	27,478	0.03%
2020/06/08	13	23.18	8.9	23.21	23.20	4.1	28,057	0.01%
2020/06/05	8.1	23.14	8	23.15	23.15	0.1	28,075	0.00%
2020/06/04	58	23.14	25	23.20	23.15	33	28,505	0.12%
2020/06/03	20	23.14	6	23.17	23.20	14	28,829	0.05%
2020/06/02	6	23.05	2	23.10	23.10	4	28,794	0.01%
2020/06/01	14	23.03	18	22.95	22.95	-4	28,723	-0.01%
2020/05/29	23	22.40	4	22.69	22.85	19	28,679	0.07%
2020/05/28	194	22.59	22	22.65	22.50	172	28,147	0.61%	大買/鉅額交易
2020/05/27	10	22.37	10	22.46	22.60	0	28,477	0.00%
2020/05/26	14	22.35	73	22.35	22.30	-59	28,564	-0.21%
2020/05/25	6	21.94	3	22.00	22.10	3	28,663	0.01%
2020/05/22	15	22.00	2	22.03	21.95	13	28,784	0.05%
2020/05/21	10	22.10	4	22.14	22.20	6	28,738	0.02%
2020/05/20	29	22.05	7.1	22.09	22.10	21.9	28,722	0.08%
2020/05/19	8	22.09	15	22.10	22.10	-7	28,825	-0.02%
2020/05/18	17	21.84	8.1	21.84	21.80	8.9	28,773	0.03%
2020/05/15	22.1	21.85	3	21.87	21.80	19.1	28,813	0.07%
2020/05/14	30	21.87	1	21.85	21.90	29	28,788	0.10%
2020/05/13	12	21.98	10	22.00	21.95	2	28,675	0.01%
2020/05/12	18	21.96	3	21.98	21.95	15	28,629	0.05%
2020/05/11	19	22.05	13	22.04	22.00	6	28,507	0.02%
2020/05/08	28	21.83	84	21.88	21.75	-56	28,415	-0.20%
2020/05/07	6	21.77	15.1	21.84	21.75	-9.1	28,399	-0.03%
2020/05/06	43	21.65	7	21.63	21.65	36	28,314	0.13%
2020/05/05	57.1	21.81	5	21.91	21.80	52.1	28,213	0.18%
2020/05/04	40	21.66	16	21.64	21.65	24	28,264	0.08%
2020/04/30	17	22.19	52	22.15	22.05	-35	28,054	-0.12%
2020/04/29	13	21.67	17	21.65	21.65	-4	27,876	-0.01%
2020/04/28	10.2	21.23	9.1	21.21	21.30	1.2	27,816	0.00%
2020/04/27	36	20.95	130.7	21.03	21.00	-94.7	28,550	-0.33%	大賣/
2020/04/24	93	20.54	73	20.60	20.60	20	28,270	0.07%
2020/04/23	101	20.08	4.6	20.14	19.95	96.4	27,791	0.35%	大買/
2020/04/22	62	19.92	12	19.94	19.95	50	27,573	0.18%
2020/04/21	39	20.23	6	20.49	20.10	33	27,350	0.12%
2020/04/20	18	20.87	6	20.94	20.85	12	27,149	0.04%
2020/04/17	39.7	21.23	8	21.27	21.00	31.7	27,172	0.12%
2020/04/16	17.5	20.98	28	21.05	21.10	-10.6	26,963	-0.04%
2020/04/15	42.2	21.08	11	21.13	21.20	31.2	26,808	0.12%
2020/04/14	3.2	20.80	36	20.77	21.00	-32.8	26,794	-0.12%
2020/04/13	17	20.31	4	20.38	20.35	13	26,476	0.05%
2020/04/10	12	20.53	18	20.55	20.60	-6	26,350	-0.02%
2020/04/09	32	20.10	0	0.00	20.15	32	26,141	0.12%
2020/04/08	9	19.87	6	19.94	19.95	3	26,046	0.01%
2020/04/07	14	19.83	16	19.82	19.75	-2	25,842	-0.01%
2020/04/06	15	19.58	7.1	19.45	19.50	7.9	25,612	0.03%
2020/04/01	19.1	19.51	33	19.50	19.50	-13.9	25,371	-0.05%
2020/03/31	26	19.59	0	0.00	19.65	26	25,177	0.10%
2020/03/30	18	19.48	17	19.66	19.60	1	24,766	0.00%
2020/03/27	27	19.84	259	19.82	19.85	-232	24,421	-0.95%	大賣/鉅額交易
2020/03/26	41	19.39	16	19.29	19.45	25	23,970	0.10%
2020/03/25	49	19.46	42.2	19.54	19.50	6.8	23,915	0.03%
2020/03/24	23	18.77	95	18.85	18.60	-72	23,630	-0.30%
2020/03/23	42	17.94	11	18.21	17.95	31	23,369	0.13%
2020/03/20	116	18.26	37	18.48	18.65	79	23,198	0.34%	大買/
2020/03/19	155.1	17.63	130.2	17.73	17.25	24.9	22,229	0.11%	大買/大賣/
2020/03/18	2,500	19.34	25.1	19.12	19.05	2,474.9	20,736	11.94%	大買/鉅額交易
2020/03/17	673	19.36	69.9	19.41	19.45	603.1	19,882	3.03%	大買/鉅額交易
2020/03/16	107.7	20.32	212	20.44	20.10	-104.4	18,962	-0.55%	大買/大賣/鉅額交易
2020/03/13	304.5	20.27	70.3	20.20	21.15	234.2	18,356	1.28%	大買/鉅額交易
2020/03/12	89	21.88	21	21.83	21.80	68	17,142	0.40%
2020/03/11	15	22.64	0.4	22.80	22.65	14.6	16,380	0.09%
2020/03/10	31	22.40	64	22.36	22.60	-33	16,170	-0.20%
2020/03/09	95.9	22.72	23	22.75	22.70	72.9	15,642	0.47%
2020/03/06	52	23.29	15	23.30	23.25	37	15,037	0.25%
2020/03/05	10.2	23.55	3	23.57	23.55	7.2	14,724	0.05%
2020/03/04	20	23.33	24	23.38	23.50	-4	14,668	-0.03%
2020/03/03	47	23.36	14.3	23.40	23.50	32.7	14,488	0.23%
2020/03/02	56	23.25	5	23.28	23.20	51	14,264	0.36%
2020/02/27	41	23.69	15	23.70	23.70	26	14,559	0.18%
2020/02/26	23.1	23.80	1	23.90	23.90	22.1	14,324	0.15%
2020/02/25	25	23.89	2	23.95	24.00	23	14,066	0.16%
2020/02/24	18	24.08	2	24.10	24.10	16	13,918	0.11%
2020/02/21	4	24.49	12.2	24.51	24.40	-8.2	13,810	-0.06%
2020/02/20	7	24.61	5	24.62	24.50	2	13,714	0.01%
2020/02/19	1	24.50	16	24.59	24.60	-15	13,555	-0.11%
2020/02/18	6	24.27	12	24.29	24.40	-6	13,428	-0.04%
2020/02/17	3	24.03	9.1	24.06	24.20	-6.1	13,343	-0.05%
2020/02/14	2	24.08	6	24.05	24.10	-4	13,343	-0.03%
2020/02/13	1	24.05	1	24.05	24.10	0	13,349	0.00%
2020/02/12	10	24.01	2	24.10	24.00	8	13,399	0.06%
2020/02/11	2	24.13	0	0.00	24.10	2	13,312	0.02%
2020/02/10	9	23.91	79.5	24.00	24.05	-70.5	13,321	-0.53%
2020/02/07	2	24.00	1	24.05	24.10	1	13,408	0.01%
2020/02/06	4	24.05	8	24.13	24.15	-4	13,448	-0.03%
2020/02/05	8	23.73	7	23.77	23.80	1	13,457	0.01%
2020/02/04	22	23.54	2	23.40	23.55	20	13,309	0.15%
2020/02/03	13	23.30	56.1	23.13	23.45	-43.1	13,336	-0.32%
2020/01/31	30.1	23.61	14	23.67	23.60	16.1	13,143	0.12%
2020/01/30	61.2	23.67	33.4	23.64	23.50	27.8	12,848	0.22%
2020/01/20	3	24.55	15	24.49	24.55	-12	11,839	-0.10%
2020/01/17	2	24.03	24	24.10	24.35	-22	11,632	-0.19%
2020/01/16	3.1	23.95	6	23.98	24.00	-2.9	11,577	-0.03%
2020/01/15	1	23.95	2	24.00	24.00	-1	11,652	-0.01%
2020/01/14	23.5	23.92	35.3	23.93	24.00	-11.8	11,648	-0.10%
2020/01/13	7	23.67	3	23.78	23.90	4	11,468	0.03%
2020/01/10	12	23.54	5	23.60	23.60	7	11,338	0.06%
2020/01/09	7.1	23.36	1	23.50	23.50	6.1	11,236	0.05%
2020/01/08	36	23.28	11	23.30	23.25	25	11,153	0.22%
2020/01/07	23	23.55	16	23.60	23.55	7	10,817	0.06%
2020/01/06	16	23.70	9	23.69	23.70	7	10,787	0.06%
2020/01/03	5	23.75	13	23.76	23.85	-8	10,770	-0.07%
2020/01/02	9	23.66	2	23.75	23.70	7	10,775	0.06%
2019/12/31	32	23.79	0	0.00	23.70	32	10,678	0.30%
2019/12/30	6	23.84	5	23.93	23.95	1	10,638	0.01%
2019/12/27	1	23.80	1	23.85	23.95	0	10,620	0.00%
2019/12/26	7	23.79	0	0.00	23.85	7	10,649	0.07%
2019/12/25	1	23.80	0	23.85	23.85	1	10,913	0.01%
2019/12/24	16	23.85	14	23.80	23.85	2	11,117	0.02%
2019/12/23	5	23.79	3	23.85	23.95	2	11,246	0.02%
2019/12/20	2.1	23.95	1	24.00	23.90	1.1	11,508	0.01%
2019/12/19	3	23.88	9.4	23.96	24.00	-6.4	11,463	-0.06%
2019/12/18	5	23.80	3	23.88	23.90	2	11,314	0.02%
2019/12/17	9	23.32	17	23.43	23.60	-8	11,273	-0.07%
2019/12/16	8	23.18	7	23.30	23.20	1	11,028	0.01%
2019/12/13	3	23.28	3	23.28	23.30	0	11,039	0.00%
2019/12/12	22	23.09	33.1	23.07	23.10	-11.1	10,927	-0.10%
2019/12/11	2	22.95	2	23.00	22.95	0	10,866	0.00%
2019/12/10	2	22.98	1	22.95	23.00	1	10,902	0.01%
2019/12/09	0	0.00	1	22.95	23.00	-1	11,082	-0.01%
2019/12/06	3	22.87	0	0.00	22.95	3	11,363	0.03%
2019/12/05	2	22.90	1	22.95	22.90	1	11,528	0.01%
2019/12/04	24	22.90	0	0.00	23.00	24	11,564	0.21%
2019/12/03	4	22.95	6	22.96	23.00	-2	11,580	-0.02%
2019/12/02	4	22.90	0.2	22.95	22.90	3.8	11,616	0.03%
2019/11/29	3	22.90	0.1	23.00	22.95	3	11,612	0.03%
2019/11/28	2	22.98	11	23.00	23.00	-9	11,593	-0.08%
2019/11/27	3	22.97	0	0.00	23.00	3	11,783	0.03%
2019/11/26	2.1	22.90	21	22.93	23.00	-18.9	11,788	-0.16%
2019/11/25	12	22.82	2	22.90	22.80	10	10,965	0.09%
2019/11/22	3	22.73	8.2	22.81	22.90	-5.2	11,170	-0.05%
2019/11/21	8	22.67	11.1	22.70	22.65	-3.1	11,226	-0.03%
2019/11/20	0	0.00	2	22.75	22.90	-2	11,233	-0.02%
2019/11/19	2	22.60	15	22.77	22.90	-13	11,302	-0.12%
2019/11/18	8	22.68	0.1	22.80	22.80	7.9	11,331	0.07%
2019/11/15	9	22.61	0.2	22.65	22.60	8.8	11,356	0.08%
2019/11/14	3	22.58	6.7	22.65	22.60	-3.7	11,438	-0.03%
2019/11/13	12	22.63	4	22.68	22.60	8	11,539	0.07%
2019/11/12	2.1	22.73	5	22.80	22.80	-2.9	11,527	-0.02%
2019/11/11	12	22.69	0	0.00	22.80	12	11,606	0.10%
2019/11/08	2.8	22.76	11.9	22.74	22.80	-9.1	11,848	-0.08%
2019/11/07	2	22.75	35.7	22.76	22.75	-33.7	12,405	-0.27%
2019/11/06	11.1	22.73	4	22.81	22.75	7.1	12,798	0.06%
2019/11/05	12	22.64	1.8	22.72	22.75	10.2	12,933	0.08%
2019/11/04	10	22.60	5	22.62	22.70	5	13,020	0.04%
2019/11/01	1.2	22.42	24	22.41	22.50	-22.8	13,185	-0.17%
2019/10/31	22	22.35	17	22.41	22.35	5	13,385	0.04%
2019/10/30	22	22.30	2	22.30	22.35	20	13,344	0.15%
2019/10/29	12	22.29	0	22.35	22.30	12	13,517	0.09%
2019/10/28	3	22.28	30	22.30	22.30	-27	13,625	-0.20%
2019/10/25	1	22.15	2	22.18	22.30	-1	13,741	-0.01%
2019/10/24	2	22.08	41.2	22.08	22.20	-39.2	13,792	-0.28%
2019/10/23	29	22.02	0	0.00	22.00	29	13,820	0.21%
2019/10/22	7	22.09	2	22.23	22.25	5	13,707	0.04%
2019/10/21	0	0.00	51	22.20	22.20	-51	13,680	-0.37%
2019/10/18	5	22.07	0	22.15	22.05	5	13,716	0.04%
2019/10/17	11	22.14	8	22.13	22.10	3	13,774	0.02%
2019/10/16	0	0.00	30	22.07	22.10	-30	13,738	-0.22%
2019/10/15	2	22.00	3	22.02	22.05	-1	13,859	-0.01%
2019/10/14	0	0.00	3.5	22.01	22.05	-3.5	13,958	-0.03%
2019/10/09	10	21.91	0	0.00	21.85	10	13,990	0.07%
2019/10/08	20	22.02	2	22.03	22.10	18	13,947	0.13%
2019/10/04	2.2	21.91	0	0.00	22.00	2.2	14,101	0.02%
2019/10/03	8	21.81	0	0.00	21.80	8	14,166	0.06%
2019/10/02	8	22.04	10	22.10	21.95	-2	14,160	-0.01%
2019/10/01	13	21.96	8.3	22.04	22.05	4.7	14,155	0.03%
2019/09/27	6	21.85	1	21.80	21.80	5	13,955	0.04%
2019/09/26	0.1	22.10	0	0.00	21.95	0.1	13,866	0.00%
2019/09/25	25.1	21.92	13.1	22.00	22.10	12	13,860	0.09%
2019/09/24	9.6	22.09	2	22.15	22.15	7.6	13,610	0.06%
2019/09/23	4	22.33	1	22.25	22.20	3	13,511	0.02%
2019/09/20	8	22.25	2.3	22.37	22.40	5.8	13,608	0.04%
2019/09/19	1	22.25	8.1	22.25	22.25	-7.1	13,402	-0.05%
2019/09/18	5	22.23	0.2	22.35	22.25	4.8	13,475	0.04%
2019/09/17	4	22.10	22	22.17	22.20	-18	13,455	-0.13%
2019/09/16	7.1	22.02	2	22.05	22.10	5.1	13,651	0.04%
2019/09/12	0.2	22.10	5	22.05	22.00	-4.9	13,649	-0.04%
2019/09/11	6	21.98	9	22.01	22.00	-3	13,909	-0.02%
2019/09/10	5.1	21.88	52	22.00	22.00	-46.9	13,768	-0.34%
2019/09/09	13	21.56	1.5	21.62	21.65	11.5	13,534	0.08%
2019/09/06	2	21.45	0	0.00	21.55	2	13,409	0.01%
2019/09/05	8.1	21.42	0	0.00	21.50	8.1	13,401	0.06%
2019/09/04	60	21.30	0	0.00	21.45	60	13,652	0.44%
2019/09/03	4	21.38	0	0.00	21.35	4	13,704	0.03%
2019/09/02	18	21.47	2	21.50	21.50	16	13,908	0.12%
2019/08/30	0	0.00	4	21.43	21.50	-4	14,109	-0.03%
2019/08/29	9.6	21.22	0	0.00	21.20	9.6	14,016	0.07%
2019/08/28	10	21.26	0	0.00	21.20	10	14,105	0.07%
2019/08/27	21	21.14	3.1	21.22	21.25	17.9	14,236	0.13%
2019/08/26	11	21.24	5	21.25	21.20	6	14,353	0.04%
2019/08/23	4	21.46	0.1	21.50	21.45	3.9	14,436	0.03%
2019/08/22	2	21.25	0	21.40	21.35	2	14,497	0.01%
2019/08/21	10	21.19	5	21.25	21.15	5	14,802	0.03%
2019/08/20	6	21.31	5	21.35	21.30	1	14,756	0.01%
2019/08/19	1	21.35	9	21.40	21.35	-8	14,771	-0.05%
2019/08/16	3	21.12	7	21.05	21.25	-4	14,775	-0.03%
2019/08/15	14	21.10	30	21.03	21.15	-16	14,743	-0.11%
2019/08/14	31.2	21.24	6	21.30	21.20	25.2	14,896	0.17%
2019/08/13	67	21.26	2	21.20	21.15	65	14,958	0.43%
2019/08/12	109	21.50	2.2	21.44	21.55	106.8	14,659	0.73%	大買/鉅額交易
2019/08/08	23	22.66	31	22.79	22.80	-8	14,130	-0.06%
2019/08/07	21	22.72	0	0.00	22.70	21	13,781	0.15%
2019/08/06	29	22.80	18.1	22.90	22.80	10.9	13,633	0.08%
2019/08/05	15	22.90	37	22.94	23.00	-22	13,534	-0.16%
2019/08/02	5	22.90	10	22.90	22.95	-5	13,376	-0.04%
2019/08/01	12	23.13	10.1	23.15	23.10	1.9	13,283	0.01%
2019/07/31	4	23.16	15	23.39	23.40	-11	13,181	-0.08%
2019/07/30	2	23.20	3	23.20	23.25	-1	12,971	-0.01%
2019/07/29	3	23.10	6	23.14	23.10	-3	12,951	-0.02%
2019/07/26	9	23.10	0	0.00	23.10	9	13,022	0.07%
2019/07/25	4	23.05	4	23.10	23.15	0	13,305	0.00%
2019/07/24	4	23.06	2	23.10	23.10	2	13,494	0.01%
2019/07/23	10.1	23.12	45	23.13	23.10	-34.9	13,579	-0.26%
2019/07/22	2	23.10	9	23.10	23.10	-7	13,645	-0.05%
2019/07/19	2	23.03	6	23.07	23.10	-4	13,669	-0.03%
2019/07/18	34	23.00	3	23.03	23.05	31	13,691	0.23%
2019/07/17	0	0.00	6	22.94	23.10	-6	13,705	-0.04%
2019/07/16	0.1	23.00	45	23.00	23.00	-44.9	13,557	-0.33%
2019/07/15	1	22.85	24	22.88	22.90	-23	13,661	-0.17%
2019/07/12	31	22.85	0	0.00	22.85	31	13,699	0.23%
2019/07/11	49	22.86	2	22.95	22.90	47	13,821	0.34%
2019/07/09	5	22.70	0	0.00	22.70	5	13,823	0.04%
2019/07/08	1	22.70	7	22.70	22.75	-6	13,857	-0.04%
2019/07/05	1	22.80	0	0.00	22.85	1	13,944	0.01%
2019/07/04	0	0.00	4	22.80	22.80	-4	14,021	-0.03%
2019/07/03	6	22.72	1	22.70	22.75	5	14,147	0.04%
2019/07/02	3	22.70	0	0.00	22.80	3	14,214	0.02%
2019/07/01	11	22.75	0	0.00	22.75	11	14,227	0.08%
2019/06/28	1	22.70	0	0.00	22.80	1	14,211	0.01%
2019/06/27	0	0.00	2	22.75	22.75	-2	14,267	-0.01%
2019/06/26	0	0.00	5	22.70	22.70	-5	14,310	-0.03%
2019/06/25	2	22.68	5	22.70	22.70	-3	14,438	-0.02%
2019/06/24	100	22.50	0	0.00	22.70	100	14,435	0.69%
2019/06/21	4	22.51	12	22.60	22.50	-8	14,485	-0.06%
2019/06/20	4	22.63	3.7	22.69	22.70	0.3	14,356	0.00%
2019/06/19	20	22.65	2.1	22.60	22.70	17.9	14,359	0.12%
2019/06/18	4	22.25	2	22.30	22.30	2	14,115	0.01%
2019/06/17	10.1	22.37	0	0.00	22.20	10.1	14,261	0.07%
2019/06/14	2	22.25	0	0.00	22.20	2	14,344	0.01%
2019/06/13	14	22.09	14	22.14	22.15	0	14,388	0.00%
2019/06/12	7	21.88	13	21.94	21.95	-6	14,568	-0.04%
2019/06/11	11	22.50	4	22.53	22.25	7	14,295	0.05%
2019/06/10	1	22.70	4	22.75	22.75	-3	14,171	-0.02%
2019/06/06	0	0.00	1	22.65	22.70	-1	14,044	-0.01%
2019/06/05	0	0.00	2.1	22.59	22.50	-2.1	13,920	-0.02%
2019/06/04	0	0.00	14	22.50	22.60	-14	13,830	-0.10%
2019/06/03	6	22.31	0.1	22.35	22.35	6	13,739	0.04%
2019/05/31	5	22.36	2	22.35	22.60	3	13,666	0.02%
2019/05/30	10	22.40	3	22.40	22.45	7	13,369	0.05%
2019/05/29	0	0.00	12.4	22.28	22.30	-12.4	13,525	-0.09%
2019/05/28	0	0.00	8	22.13	22.20	-8	13,567	-0.06%
2019/05/27	8	22.08	0	0.00	22.15	8	13,278	0.06%
2019/05/24	0	0.00	2	22.08	22.10	-2	13,360	-0.01%
2019/05/23	15	21.95	2	21.95	21.90	13	13,387	0.10%
2019/05/22	7	21.94	6	22.00	21.95	1	13,370	0.01%
2019/05/21	2	22.10	89	22.05	22.20	-87	13,414	-0.65%
2019/05/20	5	21.85	4	21.90	21.85	1	13,181	0.01%
2019/05/17	2	21.60	1	21.65	21.55	1	13,055	0.01%
2019/05/16	2	21.50	2	21.53	21.50	0	13,093	0.00%
2019/05/15	17	21.51	2	21.48	21.50	15	13,179	0.11%
2019/05/14	4	21.33	10	21.45	21.40	-6	13,298	-0.05%
2019/05/13	1	21.55	0	0.00	21.50	1	13,300	0.01%
2019/05/10	18	21.64	0.2	21.70	21.60	17.8	13,452	0.13%
2019/05/09	5	21.75	3	21.78	21.70	2	13,437	0.01%
2019/05/08	0	0.00	0	21.95	21.90	0	13,381	0.00%
2019/05/07	1	21.90	0	0.00	21.95	1	13,383	0.01%
2019/05/06	8	21.76	29.1	21.81	21.80	-21.1	13,447	-0.16%
2019/05/03	3	21.98	11	22.05	22.00	-8	13,361	-0.06%
2019/05/02	11	22.08	6	22.00	22.00	5	13,187	0.04%
2019/04/30	1	22.00	14	21.96	22.05	-13	12,997	-0.10%
2019/04/29	1	21.80	50	21.71	21.90	-49	12,813	-0.38%
2019/04/26	0	0.00	20.1	21.55	21.60	-20.1	12,793	-0.16%
2019/04/25	1	21.55	117.1	21.55	21.60	-116.1	12,795	-0.91%	大賣/鉅額交易
2019/04/24	3.7	21.47	16	21.45	21.50	-12.3	12,837	-0.10%
2019/04/23	0	0.00	5	21.40	21.40	-5	13,070	-0.04%
2019/04/22	4	21.38	0	0.00	21.35	4	13,112	0.03%
2019/04/19	5	21.35	42	21.46	21.55	-37	13,184	-0.28%
2019/04/18	5.1	21.26	3	21.35	21.35	2.1	13,089	0.02%
2019/04/17	0	0.00	6	21.32	21.35	-6	13,227	-0.05%
2019/04/16	0	0.00	2	21.30	21.30	-2	13,163	-0.02%
2019/04/15	0	0.00	9	21.33	21.30	-9	13,179	-0.07%
2019/04/12	0	0.00	2	21.30	21.30	-2	13,147	-0.02%
2019/04/11	1	21.30	11	21.30	21.30	-10	13,060	-0.08%
2019/04/10	1	21.25	6	21.25	21.30	-5	13,026	-0.04%
2019/04/09	0	0.00	7	21.21	21.25	-7	13,024	-0.05%
2019/04/08	3.9	21.16	2	21.18	21.15	1.9	12,939	0.01%
2019/04/03	11	21.06	1	21.20	21.20	10	12,791	0.08%
2019/04/02	0	0.00	32	21.10	21.10	-32	12,674	-0.25%
2019/04/01	0	0.00	3	21.08	21.10	-3	12,738	-0.02%
2019/03/29	1.4	21.06	4.1	21.09	21.10	-2.7	12,527	-0.02%
2019/03/28	1	21.05	0	0.00	21.05	1	12,396	0.01%
2019/03/27	0	0.00	1	21.10	21.10	-1	12,282	-0.01%
2019/03/26	1	21.00	0	0.00	21.10	1	12,412	0.01%
2019/03/25	4.8	20.94	0	0.00	20.90	4.8	12,408	0.04%
2019/03/22	2	21.10	1	21.10	21.10	1	12,398	0.01%
2019/03/21	34	21.01	1	21.05	21.10	33	12,367	0.27%
2019/03/20	23	21.04	3	21.10	21.10	20	12,349	0.16%
2019/03/19	3	21.00	70	21.05	21.00	-67	12,260	-0.55%
2019/03/18	1	20.85	32	21.00	21.00	-31	12,225	-0.25%
2019/03/15	12	20.88	0	0.00	20.85	12	12,204	0.10%
2019/03/14	1.1	21.00	13	21.04	20.95	-12	12,020	-0.10%
2019/03/13	5	20.88	2.1	21.00	21.00	3	12,131	0.02%
2019/03/12	0	0.00	3	21.00	21.00	-3	12,198	-0.02%
2019/03/11	6	20.85	13	20.89	20.80	-7	12,255	-0.06%
2019/03/06	2.4	20.89	2	20.93	20.90	0.4	13,759	0.00%
2019/03/05	13	20.80	0	0.00	20.80	13	13,811	0.09%
2019/03/04	4	20.78	57	20.76	20.95	-53	13,833	-0.38%
2019/02/27	1	20.75	7	20.80	20.80	-6	13,662	-0.04%
2019/02/26	1	20.75	0	20.80	20.80	1	13,556	0.01%
2019/02/25	6	20.72	6	20.80	20.80	0	13,491	0.00%
2019/02/22	0.6	20.80	8	20.70	20.80	-7.4	13,473	-0.06%
2019/02/21	11.5	20.60	3	20.60	20.70	8.5	13,426	0.06%
2019/02/20	1	20.55	2	20.65	20.60	-1	13,380	-0.01%
2019/02/19	5	20.62	0	0.00	20.55	5	13,330	0.04%
2019/02/18	0	0.00	2	20.63	20.60	-2	13,292	-0.02%
2019/02/15	8	20.55	30.1	20.55	20.50	-22.1	13,282	-0.17%
2019/02/14	4	20.65	1	20.70	20.60	3	13,277	0.02%
2019/02/13	4.5	20.64	1	20.60	20.60	3.5	13,139	0.03%
2019/02/12	1	20.50	11	20.55	20.60	-10	12,983	-0.08%
2019/02/11	13.6	20.45	4.5	20.47	20.40	9.1	13,010	0.07%
2019/01/30	1	20.45	16	20.40	20.40	-15	12,914	-0.12%
2019/01/29	0	0.00	3	20.33	20.35	-3	12,803	-0.02%
2019/01/28	2	20.25	34.5	20.30	20.30	-32.5	12,742	-0.26%
2019/01/25	3	20.25	5.1	20.20	20.25	-2.1	12,709	-0.02%
2019/01/24	7	20.17	4	20.20	20.20	3	12,642	0.02%
2019/01/23	1	20.10	0	0.00	20.10	1	12,812	0.01%
2019/01/22	5	20.08	0	0.00	20.25	5	12,967	0.04%
2019/01/21	0	0.00	18	20.20	20.15	-18	12,872	-0.14%
2019/01/18	2	20.08	14	20.09	20.20	-12	12,918	-0.09%
2019/01/17	3	19.95	0	0.00	20.05	3	13,148	0.02%
2019/01/16	7	20.00	0	0.00	20.00	7	13,252	0.05%
2019/01/15	3	19.98	0	0.00	20.15	3	13,330	0.02%
2019/01/14	2	20.05	0.5	20.20	20.20	1.5	13,072	0.01%
2019/01/11	0	0.00	7.1	20.16	20.20	-7.1	13,167	-0.05%
2019/01/10	4	20.16	1	20.15	20.20	3	13,134	0.02%
2019/01/09	0	0.00	10	20.12	20.20	-10	13,208	-0.08%
2019/01/08	9	19.98	0	0.00	19.95	9	13,166	0.07%
2019/01/07	0	0.00	31	20.00	20.00	-31	13,344	-0.23%
2019/01/04	7	19.80	2.4	19.82	19.85	4.6	13,757	0.03%
2019/01/03	2	19.85	2.3	19.91	19.90	-0.3	14,644	0.00%
2019/01/02	2	19.70	1	19.95	19.80	1	14,784	0.01%
2018/12/28	5	19.93	21	19.95	20.00	-16	14,930	-0.11%
2018/12/27	1	19.85	38	19.94	19.85	-37	15,072	-0.25%
2018/12/26	0	0.00	25	19.70	19.70	-25	15,158	-0.16%
2018/12/25	2.5	19.65	6	19.65	19.65	-3.5	15,243	-0.02%
2018/12/24	10	19.66	0	0.00	19.80	10	15,418	0.06%
2018/12/22	2	19.80	0	0.00	19.70	2	15,400	0.01%
2018/12/21	8	19.77	0.1	19.85	19.75	7.9	15,610	0.05%
2018/12/20	4	19.81	2	19.85	19.90	2	15,670	0.01%
2018/12/19	8	19.74	1	19.85	19.90	7	15,710	0.04%
2018/12/18	13	19.73	0	0.00	19.80	13	15,626	0.08%
2018/12/17	20	19.80	1	19.95	19.85	19	15,797	0.12%
2018/12/14	9	19.84	0	0.00	19.95	9	15,718	0.06%
2018/12/13	11	19.87	0	20.00	19.90	11	15,678	0.07%
2018/12/12	9	19.77	0	0.00	19.75	9	15,670	0.06%
2018/12/11	11	19.74	0	0.00	19.75	11	15,534	0.07%
2018/12/10	20	19.79	7.3	19.80	19.75	12.7	15,478	0.08%
2018/12/07	6.1	19.85	0	0.00	19.85	6.1	15,470	0.04%
2018/12/06	18	19.86	0	0.00	19.90	18	15,479	0.12%
2018/12/05	7	19.91	0	0.00	19.95	7	15,370	0.05%
2018/12/04	21	20.00	0	0.00	20.00	21	15,341	0.14%
2018/12/03	21	20.07	1	20.10	20.05	20	15,249	0.13%
2018/11/30	11.5	20.10	6	20.40	19.95	5.5	14,999	0.04%
2018/11/29	1	20.25	5	20.20	20.20	-4	13,787	-0.03%
2018/11/28	15	20.15	0	0.00	20.25	15	13,781	0.11%
2018/11/27	8	20.16	0	0.00	20.35	8	13,689	0.06%
2018/11/26	0	0.00	1	20.30	20.20	-1	13,754	-0.01%
2018/11/23	4	20.26	0	0.00	20.30	4	13,674	0.03%
2018/11/22	1	20.25	0.3	20.35	20.35	0.7	13,672	0.01%
2018/11/21	0	0.00	0	20.35	20.35	0	13,660	0.00%
2018/11/20	1	20.35	0.1	20.45	20.40	0.9	13,651	0.01%
2018/11/19	1	20.40	2	20.43	20.45	-1	13,610	-0.01%
2018/11/16	0.5	20.40	19	20.39	20.40	-18.5	13,653	-0.14%
2018/11/15	4	20.23	3	20.30	20.30	1	13,690	0.01%
2018/11/14	0	0.00	2	20.28	20.40	-2	13,744	-0.01%
2018/11/13	11	19.90	1	20.00	20.00	10	13,770	0.07%
2018/11/12	5	20.17	26	20.13	20.20	-21	13,651	-0.15%
2018/11/09	0	0.00	43.6	20.22	20.25	-43.6	13,745	-0.32%
2018/11/08	0	0.00	12	20.21	20.30	-12	13,805	-0.09%
2018/11/07	0	0.00	5	20.00	20.00	-5	13,680	-0.04%
2018/11/06	2	19.78	2	19.80	19.85	0	13,744	0.00%
2018/11/05	4.1	19.56	5	19.60	19.75	-0.9	14,503	-0.01%
2018/11/02	0	0.00	11	19.45	19.65	-11	15,174	-0.07%
2018/11/01	7	19.44	0	0.00	19.40	7	15,487	0.05%
2018/10/31	9	19.46	9.4	19.54	19.55	-0.4	15,679	0.00%
2018/10/30	4.2	19.33	1	19.40	19.40	3.2	15,741	0.02%
2018/10/29	5	19.38	0	0.00	19.40	5	15,706	0.03%
2018/10/26	18	19.37	79.5	19.31	19.50	-61.5	15,824	-0.39%
2018/10/25	25.3	19.28	254	19.31	19.40	-228.7	15,814	-1.45%	大賣/鉅額交易
2018/10/24	21.5	19.38	1	19.70	19.50	20.5	15,712	0.13%
2018/10/23	34	19.62	0	0.00	19.60	34	15,663	0.22%
2018/10/22	14	19.75	0	0.00	19.90	14	15,776	0.09%
2018/10/19	2	19.73	17.5	19.75	19.85	-15.5	15,905	-0.10%
2018/10/18	8.6	19.80	0	0.00	19.80	8.6	15,881	0.05%
2018/10/17	26	19.82	1	19.90	19.75	25	15,910	0.16%
2018/10/16	34.9	19.80	0	0.00	19.80	34.9	15,759	0.22%
2018/10/15	66	19.84	2	19.98	19.80	64	15,581	0.41%
2018/10/12	57	19.84	5.1	20.10	20.10	51.9	15,337	0.34%
2018/10/11	134.2	20.07	7	20.06	19.95	127.2	14,895	0.85%	大買/鉅額交易
2018/10/09	6	20.52	1	20.60	20.60	5	13,961	0.04%
2018/10/08	1	20.55	10	20.51	20.50	-9	13,803	-0.07%
2018/10/05	16	20.41	2	20.40	20.40	14	13,606	0.10%
2018/10/04	17	20.49	1	20.50	20.50	16	13,384	0.12%
2018/10/03	9	20.56	0	0.00	20.55	9	13,224	0.07%
2018/10/02	123	20.68	0	20.80	20.60	123	13,181	0.93%	大買/鉅額交易
2018/10/01	77	20.80	43.1	20.85	20.85	33.9	13,018	0.26%
2018/09/28	9	20.78	1	20.80	20.80	8	13,046	0.06%
2018/09/27	4	20.80	5	20.91	20.95	-1	12,889	-0.01%
2018/09/26	7	20.78	156	20.85	20.80	-149	12,705	-1.17%	大賣/鉅額交易
2018/09/25	6.7	20.71	12.5	20.76	20.80	-5.8	12,703	-0.05%
2018/09/21	7	20.66	7.1	20.70	20.70	-0.1	12,669	0.00%
2018/09/20	1.9	20.65	9.1	20.62	20.60	-7.2	12,513	-0.06%
2018/09/19	1.5	20.50	6.3	20.52	20.55	-4.8	12,606	-0.04%
2018/09/18	8	20.49	1	20.50	20.40	7	12,690	0.06%
2018/09/17	2	20.43	0.2	20.55	20.40	1.8	12,752	0.01%
2018/09/14	3	20.47	0	0.00	20.45	3	12,890	0.02%
2018/09/13	3	20.43	1	20.45	20.55	2	13,007	0.02%
2018/09/12	3	20.38	6	20.40	20.40	-3	13,026	-0.02%
2018/09/11	1	20.30	2	20.38	20.40	-1	13,095	-0.01%
2018/09/10	16	20.30	0	0.00	20.35	16	13,387	0.12%
2018/09/07	1	20.45	0	0.00	20.40	1	13,665	0.01%
2018/09/06	2	20.35	17	20.40	20.50	-15	13,713	-0.11%
2018/09/05	16	20.35	4	20.39	20.35	12	13,747	0.09%
2018/09/04	3	20.45	6	20.43	20.45	-3	13,715	-0.02%
2018/09/03	12	20.45	0	0.00	20.50	12	13,686	0.09%
2018/08/31	2	20.38	1	20.55	20.55	1	13,770	0.01%
2018/08/30	58	20.40	0	0.00	20.40	58	13,775	0.42%
2018/08/29	179	20.41	0	0.00	20.50	179	13,910	1.29%	大買/鉅額交易
2018/08/28	6.1	20.40	0	0.00	20.45	6.1	13,931	0.04%
2018/08/27	3	20.40	8	20.40	20.35	-5	13,980	-0.04%
2018/08/24	2	20.40	3	20.40	20.50	-1	14,136	-0.01%
2018/08/23	5	20.48	0	0.00	20.55	5	15,122	0.03%
2018/08/22	2	20.45	0	0.00	20.50	2	15,393	0.01%
2018/08/21	8	20.38	0	0.00	20.45	8	15,264	0.05%
2018/08/20	10	20.26	20	20.30	20.35	-10	15,243	-0.07%
2018/08/17	1	20.25	1	20.30	20.25	0	15,218	0.00%
2018/08/16	17	20.14	1	20.15	20.15	16	15,237	0.11%
2018/08/15	14	20.20	1	20.30	20.20	13	15,188	0.09%
2018/08/14	35	20.34	1	20.40	20.35	34	15,051	0.23%
2018/08/13	28	20.39	0	0.00	20.40	28	15,029	0.19%
2018/08/10	200.9	20.49	28	20.43	20.50	172.9	14,979	1.15%	大買/鉅額交易
2018/08/09	8.7	21.33	77	21.35	21.35	-68.3	14,262	-0.48%
2018/08/08	0	0.00	35	21.27	21.30	-35	13,596	-0.26%
2018/08/07	4.9	21.24	17	21.26	21.25	-12.2	13,425	-0.09%
2018/08/06	1.7	21.14	180	21.11	21.20	-178.4	13,258	-1.35%	大賣/鉅額交易
2018/08/03	5.9	20.97	0	0.00	21.05	5.9	13,145	0.05%
2018/08/02	16	21.00	7	21.00	20.95	9	13,076	0.07%
2018/08/01	2	21.03	0.1	21.05	21.05	1.9	12,969	0.01%
2018/07/31	1	20.95	8	21.02	21.05	-7	12,901	-0.05%
2018/07/30	15	21.00	0	0.00	21.00	15	12,737	0.12%
2018/07/27	0.5	21.00	10	20.99	21.00	-9.5	12,644	-0.08%
2018/07/26	8	20.80	2	20.85	20.90	6	12,461	0.05%
2018/07/24	3	20.82	4	20.85	20.85	-1	12,438	-0.01%
2018/07/23	0	0.00	7	20.70	20.75	-7	12,613	-0.06%
2018/07/20	3	20.60	0.5	20.70	20.70	2.5	12,632	0.02%
2018/07/19	16.5	20.65	1.3	20.73	20.60	15.2	12,655	0.12%
2018/07/18	0	0.00	2.7	20.68	20.75	-2.7	12,722	-0.02%
2018/07/17	0	0.00	30	20.68	20.60	-30	12,746	-0.24%
2018/07/16	4	20.69	0	0.00	20.60	4	12,769	0.03%
2018/07/13	11	20.60	0	0.00	20.65	11	12,872	0.09%
2018/07/12	0	0.00	5	20.55	20.60	-5	12,895	-0.04%
2018/07/11	1	20.35	1	20.40	20.40	0	12,950	0.00%
2018/07/10	2	20.40	0	0.00	20.50	2	12,983	0.02%
2018/07/09	0	0.00	2	20.45	20.35	-2	13,016	-0.02%
2018/07/06	2	20.18	1	20.25	20.25	1	13,005	0.01%
2018/07/05	3	20.25	1	20.30	20.20	2	12,962	0.02%
2018/07/04	4	20.24	0	0.00	20.30	4	13,016	0.03%
2018/07/03	4	20.25	76	20.34	20.20	-72	13,139	-0.55%
2018/07/02	5.4	20.36	4.2	20.50	20.30	1.2	13,109	0.01%
2018/06/29	0.3	20.60	20.2	20.45	20.60	-19.9	13,082	-0.15%
2018/06/28	5.1	20.31	25	20.40	20.35	-19.9	12,928	-0.15%
2018/06/27	9	20.36	0	0.00	20.35	9	12,830	0.07%
2018/06/26	1	20.35	20	20.40	20.35	-19	12,851	-0.15%
2018/06/25	7	20.45	0	0.00	20.45	7	12,814	0.05%
2018/06/22	16	20.45	25	20.56	20.65	-9	12,807	-0.07%
2018/06/21	10	20.50	0	0.00	20.50	10	12,710	0.08%
2018/06/20	6	20.53	2	20.55	20.50	4	12,782	0.03%
2018/06/19	9	20.49	17.1	20.56	20.40	-8.1	12,743	-0.06%
2018/06/15	3	20.70	1	20.75	20.70	2	12,463	0.02%
2018/06/14	32	20.77	0	0.00	20.70	32	12,164	0.26%
2018/06/13	1	20.85	0	0.00	20.90	1	12,149	0.01%
2018/06/12	8	20.99	13	21.06	20.90	-5	12,537	-0.04%
2018/06/11	1	21.05	26.1	21.06	21.10	-25.1	12,523	-0.20%
2018/06/08	0	0.00	2	21.05	21.05	-2	12,609	-0.02%
2018/06/07	0	0.00	9	21.06	21.10	-9	12,728	-0.07%
2018/06/06	1	21.00	56	20.98	21.00	-55	12,734	-0.43%
2018/06/05	4	20.85	22	20.89	20.90	-18	12,607	-0.14%
2018/06/04	10	20.75	7	20.80	20.85	3	12,524	0.02%
2018/06/01	3	20.35	0	0.00	20.75	3	12,550	0.02%
2018/05/31	33	20.43	0	0.00	20.35	33	12,429	0.27%
2018/05/30	33	20.61	20	20.63	20.55	13	11,583	0.11%
2018/05/29	6	20.87	5	20.92	20.95	1	11,488	0.01%
2018/05/28	1	20.85	0.1	20.90	20.95	0.9	11,623	0.01%
2018/05/25	1.1	20.71	51	20.82	20.85	-49.9	11,844	-0.42%
2018/05/23	14.1	20.63	0	0.00	20.60	14.1	12,047	0.12%
2018/05/22	3	20.72	0	0.00	20.70	3	12,129	0.02%
2018/05/21	8.3	20.78	0	0.00	20.80	8.3	12,281	0.07%
2018/05/18	0	0.00	1	20.70	20.80	-1	12,497	-0.01%
2018/05/17	1	20.60	14	20.70	20.65	-13	12,745	-0.10%
2018/05/16	1	20.65	1	20.70	20.65	0	12,786	0.00%
2018/05/15	2	20.73	0	0.00	20.55	2	13,080	0.02%
2018/05/14	1	20.55	1.2	20.66	20.70	-0.2	13,806	0.00%
2018/05/11	1	20.50	15	20.47	20.60	-14	13,895	-0.10%
2018/05/10	3	20.32	0	20.40	20.35	3	13,823	0.02%
2018/05/09	8	20.34	3.1	20.33	20.30	4.9	13,841	0.04%
2018/05/08	1	20.30	0	0.00	20.35	1	13,913	0.01%
2018/05/07	0	0.00	10.2	20.35	20.30	-10.2	13,992	-0.07%
2018/05/04	5	20.31	0	0.00	20.30	5	13,988	0.04%
2018/05/03	2.3	20.41	3	20.45	20.40	-0.8	13,969	-0.01%
2018/05/02	4	20.44	0	0.00	20.45	4	14,052	0.03%
2018/04/30	0	0.00	3	20.47	20.40	-3	14,058	-0.02%
2018/04/27	10	20.31	18.2	20.36	20.45	-8.2	14,028	-0.06%
2018/04/26	4	20.46	1	20.50	20.50	3	13,954	0.02%
2018/04/25	1	20.40	1	20.45	20.50	0	13,979	0.00%
2018/04/24	0	0.00	17	20.45	20.50	-17	14,070	-0.12%
2018/04/23	2	20.45	0	0.00	20.50	2	14,225	0.01%
2018/04/19	0	0.00	1	20.35	20.40	-1	14,392	-0.01%
2018/04/18	0	0.00	6	20.25	20.25	-6	14,412	-0.04%
2018/04/17	5	20.20	0	0.00	20.25	5	14,531	0.03%
2018/04/16	1	20.30	0	0.00	20.25	1	14,616	0.01%
2018/04/13	3	20.28	5	20.30	20.30	-2	14,736	-0.01%
2018/04/12	3	20.28	1	20.35	20.35	2	14,991	0.01%
2018/04/11	7	20.30	0	0.00	20.30	7	15,149	0.05%
2018/04/10	3	20.23	5	20.23	20.30	-2	15,179	-0.01%
2018/04/09	52	20.15	1	20.20	20.20	51	15,205	0.34%
2018/04/03	3.5	20.25	1	20.20	20.20	2.5	15,129	0.02%
2018/04/02	8	20.26	6	20.28	20.25	2	15,180	0.01%
2018/03/31	8	20.23	104	20.30	20.30	-96	15,155	-0.63%	大賣/
2018/03/30	2	20.20	66	20.25	20.25	-64	15,169	-0.42%
2018/03/29	1	20.20	8	20.21	20.25	-7	15,097	-0.05%
2018/03/28	2	20.18	3.2	20.15	20.20	-1.2	14,917	-0.01%
2018/03/27	0.9	20.20	3	20.18	20.20	-2.1	14,848	-0.01%
2018/03/26	22	20.00	1	20.00	20.05	21	14,743	0.14%
2018/03/23	16	20.02	3	20.05	20.05	13	14,680	0.09%
2018/03/22	0	0.00	1	20.10	20.15	-1	14,604	-0.01%
2018/03/21	2	20.10	10	20.15	20.10	-8	14,523	-0.06%
2018/03/20	0	20.20	0.5	20.20	20.10	-0.5	14,697	0.00%
2018/03/19	7	20.11	5	20.15	20.20	2	14,759	0.01%
2018/03/16	2	20.10	0	0.00	20.15	2	14,755	0.01%
2018/03/15	4	20.11	17.1	20.10	20.05	-13.1	14,458	-0.09%
2018/03/14	6	20.18	0	0.00	20.15	6	14,458	0.04%
2018/03/13	1	20.10	36	20.10	20.15	-35	14,528	-0.24%
2018/03/12	10.5	20.00	32	20.05	20.05	-21.5	14,424	-0.15%
2018/03/09	0	0.00	7.1	19.96	20.00	-7.1	14,647	-0.05%
2018/03/08	1	19.90	0	0.00	19.90	1	14,711	0.01%
2018/03/07	1	19.95	1	19.95	19.85	0	14,827	0.00%
2018/03/06	2.3	19.91	0	0.00	19.95	2.3	14,871	0.02%
2018/03/05	7	19.83	1	19.85	19.80	6	15,202	0.04%
2018/03/02	11	19.77	14	19.80	19.80	-3	15,164	-0.02%
2018/03/01	5	19.93	23	19.96	19.95	-18	15,094	-0.12%
2018/02/27	5	20.02	17	20.14	20.00	-12	15,014	-0.08%
2018/02/26	2	20.00	4	20.08	20.10	-2	14,821	-0.01%
2018/02/23	6	19.95	7	20.01	19.90	-1	14,730	-0.01%
2018/02/22	8	19.62	0	19.95	19.85	8	14,828	0.05%
2018/02/21	52	19.68	4	19.65	19.75	48	14,934	0.32%
2018/02/12	30	19.45	0	0.00	19.45	30	14,828	0.20%
2018/02/09	28	19.44	14	19.52	19.45	14	14,731	0.10%
2018/02/08	11	19.67	0	0.00	19.70	11	14,738	0.07%
2018/02/07	55	19.75	0	0.00	19.65	55	14,846	0.37%
2018/02/06	119	19.63	188	19.70	19.50	-69	14,673	-0.47%	大買/大賣/
2018/02/05	6	19.93	0	20.15	20.10	6	13,880	0.04%
2018/02/02	2	20.08	1	20.15	20.15	1	13,758	0.01%
2018/02/01	2	20.15	0	0.00	20.15	2	13,744	0.01%
2018/01/31	16	19.96	25	20.02	20.15	-9	13,795	-0.07%
2018/01/30	23.9	20.12	6	20.20	20.05	17.9	13,776	0.13%
2018/01/29	5	20.05	18	20.12	20.20	-13	13,903	-0.09%
2018/01/26	6.7	20.09	4	20.09	20.05	2.7	14,056	0.02%
2018/01/25	1	20.05	21	20.07	20.10	-20	14,021	-0.14%
2018/01/24	7	19.90	0	0.00	20.00	7	14,001	0.05%
2018/01/23	11	19.95	5	20.00	20.00	6	14,034	0.04%
2018/01/22	19	19.98	0	0.00	20.00	19	14,205	0.13%
2018/01/19	45	19.98	0	0.00	20.05	45	14,874	0.30%
2018/01/18	75	20.02	0	0.00	20.05	75	15,315	0.49%
2018/01/17	15	19.97	0	0.00	20.05	15	15,281	0.10%
2018/01/16	6	19.96	0	0.00	20.00	6	15,215	0.04%
2018/01/15	25	19.89	18	19.93	20.00	7	15,109	0.05%
2018/01/12	16	19.81	1	19.85	19.85	15	15,158	0.10%
2018/01/11	13	19.77	5	19.84	19.85	8	15,111	0.05%
2018/01/10	43	19.84	9	19.84	19.85	34	15,259	0.22%
2018/01/09	5	19.86	8	19.85	19.85	-3	15,173	-0.02%
2018/01/08	5	19.78	4	19.80	19.85	1	15,307	0.01%
2018/01/05	1	19.60	5	19.63	19.70	-4	15,164	-0.03%
2018/01/04	13	19.56	0	0.00	19.60	13	15,330	0.08%
2018/01/03	4	19.50	3	19.53	19.55	1	15,580	0.01%
2018/01/02	2	19.55	0.6	19.55	19.55	1.4	15,625	0.01%